日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

西川ゴム工業(5161)の株価時系列情報

西川ゴム工業(5161)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,901 1,904 1,852 1,903 5,400
2018/12/27 1,938 1,950 1,910 1,930 3,200
2018/12/26 1,975 1,975 1,834 1,959 4,000
2018/12/25 2,097 2,097 1,999 1,999 1,900
2018/12/21 2,050 2,050 1,946 2,006 900
2018/12/20 2,108 2,109 2,050 2,050 2,000
2018/12/19 2,110 2,146 2,109 2,109 1,800
2018/12/18 2,086 2,108 2,086 2,107 1,300
2018/12/17 2,100 2,197 2,100 2,112 14,400
2018/12/14 2,053 2,094 2,053 2,089 6,700
2018/12/13 2,080 2,088 2,079 2,088 1,600
2018/12/12 2,085 2,090 2,080 2,090 1,100
2018/12/11 2,094 2,099 2,081 2,098 800
2018/12/10 2,100 2,100 2,051 2,098 15,300
2018/12/07 2,070 2,096 2,070 2,080 5,300
2018/12/06 2,042 2,060 2,042 2,059 2,300
2018/12/05 2,056 2,058 2,050 2,055 12,100
2018/12/04 2,059 2,077 2,052 2,055 7,700
2018/12/03 2,054 2,080 2,053 2,055 16,900
2018/11/30 2,055 2,058 2,053 2,053 6,300
2018/11/29 2,060 2,069 2,045 2,059 12,300
2018/11/28 2,060 2,080 2,060 2,070 1,000
2018/11/27 2,054 2,060 2,051 2,051 11,000
2018/11/26 2,063 2,063 2,053 2,055 4,400
2018/11/22 2,109 2,109 2,056 2,056 3,200
2018/11/21 2,041 2,089 2,038 2,045 10,100
2018/11/20 2,020 2,059 2,010 2,035 10,500
2018/11/19 1,980 2,035 1,980 1,999 8,200
2018/11/16 2,080 2,100 2,080 2,080 5,400
2018/11/15 2,100 2,104 2,100 2,100 1,300
2018/11/14 2,070 2,105 2,070 2,077 1,100
2018/11/13 2,052 2,102 2,052 2,070 800
2018/11/12 2,119 2,120 2,063 2,073 3,900
2018/11/09 2,093 2,130 2,057 2,130 4,100
2018/11/08 2,129 2,129 2,085 2,085 500
2018/11/07 2,138 2,140 2,111 2,134 12,000
2018/11/06 2,079 2,145 2,079 2,138 8,800
2018/11/05 2,016 2,028 2,016 2,020 2,400
2018/11/02 1,998 2,061 1,998 2,020 1,200
2018/11/01 1,978 1,978 1,957 1,958 1,300
2018/10/31 1,987 1,988 1,950 1,980 6,400
2018/10/30 1,911 1,973 1,911 1,940 3,300
2018/10/29 1,911 1,933 1,906 1,933 4,300
2018/10/26 1,915 1,917 1,915 1,915 5,500
2018/10/25 1,970 1,970 1,906 1,911 5,300
2018/10/24 1,951 1,989 1,940 1,940 86,100
2018/10/23 1,943 1,950 1,943 1,950 1,100
2018/10/22 1,943 1,974 1,943 1,955 2,700
2018/10/19 1,966 2,006 1,962 1,963 3,600
2018/10/18 1,968 1,989 1,966 1,966 3,100
2018/10/17 1,988 2,009 1,982 1,982 1,100
2018/10/16 1,994 1,997 1,989 1,989 7,700
2018/10/15 2,024 2,024 1,997 1,997 2,000
2018/10/12 2,002 2,025 2,002 2,015 1,300
2018/10/11 1,984 2,022 1,982 2,022 1,500
2018/10/10 2,030 2,079 2,030 2,034 6,300
2018/10/09 2,025 2,041 2,023 2,030 1,400
2018/10/05 2,036 2,036 2,010 2,021 400
2018/10/04 2,050 2,097 2,036 2,036 800
2018/10/03 2,082 2,082 1,971 2,036 3,600
2018/10/02 2,074 2,095 2,074 2,095 2,900
2018/10/01 2,085 2,090 2,074 2,074 1,000
2018/09/28 2,090 2,090 2,082 2,084 400
2018/09/27 2,081 2,095 2,081 2,095 600
2018/09/26 2,092 2,097 2,081 2,095 1,200
2018/09/25 2,123 2,123 2,085 2,112 6,500
2018/09/21 2,080 2,113 2,080 2,093 1,600
2018/09/20 2,083 2,085 2,073 2,073 800
2018/09/19 2,059 2,081 2,059 2,072 1,400
2018/09/18 2,055 2,070 2,055 2,067 1,000
2018/09/14 2,094 2,094 2,056 2,058 2,100
2018/09/13 2,071 2,073 2,055 2,055 1,800
2018/09/12 2,115 2,115 2,051 2,060 10,400
2018/09/11 2,081 2,081 2,060 2,060 2,200
2018/09/10 2,105 2,105 2,010 2,100 9,400
2018/09/07 2,053 2,056 2,050 2,055 900
2018/09/06 2,053 2,053 2,050 2,053 2,500
2018/09/05 2,055 2,066 2,055 2,063 700
2018/09/04 2,056 2,057 2,055 2,055 800
2018/09/03 2,079 2,104 2,060 2,060 1,300
2018/08/31 2,086 2,105 2,079 2,079 4,100
2018/08/30 2,124 2,124 2,092 2,092 1,400
2018/08/29 2,103 2,103 2,095 2,095 1,500
2018/08/28 2,101 2,115 2,100 2,103 1,900
2018/08/27 2,119 2,136 2,082 2,091 8,000
2018/08/24 2,165 2,165 2,115 2,118 2,200
2018/08/23 2,118 2,120 2,101 2,115 2,500
2018/08/22 2,126 2,126 2,118 2,118 2,600
2018/08/21 2,149 2,150 2,122 2,126 500
2018/08/20 2,175 2,175 2,149 2,149 1,000
2018/08/17 2,175 2,190 2,150 2,169 1,000
2018/08/16 2,141 2,156 2,141 2,156 600
2018/08/15 2,322 2,322 2,170 2,180 2,300
2018/08/14 2,210 2,252 2,210 2,222 500
2018/08/13 2,231 2,231 2,208 2,208 900
2018/08/10 2,335 2,336 2,241 2,258 3,300
2018/08/09 2,306 2,322 2,306 2,307 1,500
2018/08/08 2,330 2,334 2,326 2,331 900
2018/08/07 2,310 2,361 2,310 2,361 500
2018/08/06 2,292 2,314 2,292 2,300 1,000
2018/08/03 2,334 2,334 2,290 2,291 2,300
2018/08/02 2,326 2,347 2,302 2,334 3,700
2018/08/01 2,355 2,374 2,324 2,336 7,300
2018/07/31 2,325 2,369 2,325 2,355 16,700
2018/07/30 2,308 2,335 2,297 2,319 9,900
2018/07/27 2,306 2,306 2,273 2,273 3,700
2018/07/26 2,306 2,308 2,306 2,306 1,800
2018/07/25 2,331 2,340 2,281 2,281 4,000
2018/07/24 2,346 2,383 2,300 2,343 26,700
2018/07/23 2,346 2,349 2,296 2,296 21,800
2018/07/20 2,238 2,272 2,230 2,230 3,000
2018/07/19 2,240 2,311 2,240 2,274 3,300
2018/07/18 2,254 2,286 2,239 2,250 8,700
2018/07/17 2,279 2,336 2,249 2,281 7,800
2018/07/13 2,351 2,351 2,289 2,291 6,600
2018/07/12 2,373 2,373 2,310 2,350 12,000
2018/07/11 2,420 2,423 2,385 2,400 11,700
2018/07/10 2,346 2,378 2,331 2,370 16,900
2018/07/09 2,286 2,339 2,285 2,339 6,000
2018/07/06 2,305 2,305 2,251 2,278 9,900
2018/07/05 2,376 2,399 2,321 2,321 13,400
2018/07/04 2,391 2,395 2,350 2,375 5,500
2018/07/03 2,420 2,420 2,386 2,408 4,400
2018/07/02 2,409 2,428 2,400 2,428 1,900
2018/06/29 2,400 2,409 2,400 2,409 3,800
2018/06/28 2,400 2,409 2,400 2,400 1,500
2018/06/27 2,400 2,420 2,380 2,406 4,600
2018/06/26 2,429 2,430 2,390 2,410 2,800
2018/06/25 2,439 2,439 2,408 2,426 10,300
2018/06/22 2,389 2,389 2,360 2,389 4,200
2018/06/21 2,387 2,389 2,370 2,389 700
2018/06/20 2,388 2,388 2,370 2,373 1,300
2018/06/19 2,398 2,403 2,393 2,403 1,400
2018/06/18 2,402 2,407 2,395 2,407 1,700
2018/06/15 2,413 2,413 2,402 2,403 1,400
2018/06/14 2,408 2,413 2,408 2,413 300
2018/06/13 2,399 2,408 2,399 2,408 3,000
2018/06/12 2,401 2,409 2,395 2,404 7,400
2018/06/11 2,400 2,410 2,395 2,403 9,300
2018/06/08 2,410 2,411 2,400 2,411 1,100
2018/06/07 2,410 2,413 2,395 2,413 2,200
2018/06/06 2,413 2,413 2,408 2,408 2,200
2018/06/05 2,410 2,411 2,402 2,411 700
2018/06/04 2,400 2,416 2,399 2,402 3,700
2018/06/01 2,422 2,422 2,404 2,404 1,200
2018/05/31 2,417 2,424 2,415 2,424 900
2018/05/30 2,416 2,416 2,395 2,415 800
2018/05/29 2,415 2,418 2,409 2,418 1,100
2018/05/28 2,430 2,430 2,411 2,428 1,200
2018/05/25 2,446 2,446 2,407 2,443 2,500
2018/05/24 2,419 2,419 2,395 2,412 2,100
2018/05/23 2,412 2,414 2,400 2,412 2,800
2018/05/22 2,442 2,442 2,440 2,440 400
2018/05/21 2,403 2,486 2,400 2,442 3,100
2018/05/18 2,398 2,407 2,395 2,407 2,100
2018/05/17 2,394 2,409 2,392 2,407 800
2018/05/16 2,400 2,414 2,392 2,392 700
2018/05/15 2,444 2,444 2,392 2,400 5,400
2018/05/14 2,386 2,418 2,386 2,405 1,700
2018/05/11 2,362 2,419 2,359 2,419 6,100
2018/05/10 2,375 2,375 2,356 2,356 3,300
2018/05/09 2,375 2,375 2,374 2,374 700
2018/05/08 2,379 2,399 2,374 2,375 5,100
2018/05/07 2,361 2,387 2,361 2,375 1,400
2018/05/02 2,351 2,370 2,351 2,355 1,900
2018/05/01 2,361 2,392 2,361 2,392 400
2018/04/27 2,316 2,405 2,316 2,405 2,200
2018/04/26 2,291 2,358 2,251 2,290 6,000
2018/04/25 2,346 2,346 2,290 2,290 3,400
2018/04/24 2,385 2,416 2,346 2,346 3,100
2018/04/23 2,387 2,388 2,385 2,385 3,000
2018/04/20 2,387 2,395 2,384 2,385 2,200
2018/04/19 2,419 2,420 2,386 2,386 5,100
2018/04/18 2,429 2,430 2,403 2,406 3,700
2018/04/17 2,443 2,443 2,355 2,395 6,100
2018/04/16 2,443 2,443 2,438 2,443 900
2018/04/13 2,444 2,444 2,432 2,432 2,900
2018/04/12 2,440 2,444 2,421 2,439 1,200
2018/04/11 2,448 2,448 2,448 2,448 100
2018/04/10 2,430 2,439 2,420 2,420 2,000
2018/04/09 2,428 2,447 2,421 2,430 2,100
2018/04/06 2,458 2,458 2,428 2,428 400
2018/04/05 2,461 2,461 2,451 2,451 2,300
2018/04/04 2,450 2,450 2,428 2,447 1,300
2018/04/03 2,450 2,450 2,450 2,450 100
2018/04/02 2,446 2,501 2,421 2,421 1,000
2018/03/30 2,481 2,527 2,455 2,455 10,000
2018/03/29 2,448 2,467 2,448 2,450 300
2018/03/28 2,393 2,421 2,363 2,419 3,800
2018/03/27 2,417 2,417 2,392 2,394 600
2018/03/26 2,356 2,380 2,356 2,367 1,400
2018/03/23 2,420 2,420 2,400 2,400 1,400
2018/03/22 2,396 2,420 2,388 2,420 1,900
2018/03/20 2,365 2,383 2,365 2,370 700
2018/03/19 2,426 2,426 2,383 2,383 2,500
2018/03/16 2,426 2,426 2,426 2,426 400
2018/03/15 2,450 2,450 2,426 2,426 2,200
2018/03/14 2,450 2,450 2,430 2,430 1,700
2018/03/13 2,451 2,451 2,446 2,450 700
2018/03/12 2,468 2,470 2,446 2,453 3,400
2018/03/09 2,438 2,472 2,436 2,436 1,500
2018/03/08 2,430 2,447 2,429 2,443 2,000
2018/03/07 2,430 2,430 2,421 2,430 300
2018/03/06 2,410 2,410 2,408 2,409 900
2018/03/05 2,416 2,420 2,416 2,417 700
2018/03/02 2,420 2,440 2,420 2,425 3,900
2018/03/01 2,456 2,471 2,456 2,470 2,400
2018/02/28 2,449 2,457 2,405 2,456 11,100
2018/02/27 2,461 2,477 2,403 2,406 7,100
2018/02/26 2,474 2,534 2,456 2,460 4,100
2018/02/23 2,549 2,549 2,460 2,488 5,400
2018/02/22 2,586 2,586 2,549 2,549 2,000
2018/02/21 2,601 2,647 2,574 2,614 5,400
2018/02/20 2,662 2,662 2,624 2,624 3,700
2018/02/19 2,496 2,723 2,495 2,699 3,300
2018/02/16 2,494 2,494 2,433 2,490 1,700
2018/02/15 2,481 2,494 2,480 2,494 3,700
2018/02/14 2,499 2,500 2,443 2,458 9,700
2018/02/13 2,480 2,500 2,456 2,500 7,200
2018/02/09 2,445 2,497 2,392 2,401 14,000
2018/02/08 2,486 2,495 2,486 2,495 10,800
2018/02/07 2,499 2,499 2,471 2,495 3,200
2018/02/06 2,404 2,500 2,400 2,493 5,800
2018/02/05 2,486 2,520 2,451 2,520 1,000
2018/02/02 2,500 2,540 2,489 2,524 9,200
2018/02/01 2,499 2,499 2,498 2,499 600
2018/01/31 2,491 2,500 2,489 2,492 3,300
2018/01/30 2,480 2,500 2,437 2,467 15,900
2018/01/29 2,470 2,494 2,470 2,486 800
2018/01/26 2,444 2,470 2,435 2,470 2,300
2018/01/25 2,447 2,450 2,412 2,450 3,900
2018/01/24 2,415 2,428 2,390 2,428 3,200
2018/01/23 2,426 2,428 2,382 2,416 4,000
2018/01/22 2,465 2,499 2,415 2,427 6,300
2018/01/19 2,502 2,510 2,471 2,471 1,700
2018/01/18 2,499 2,650 2,452 2,512 11,600
2018/01/17 2,485 2,499 2,451 2,493 2,500
2018/01/16 2,469 2,543 2,416 2,498 5,600
2018/01/15 2,501 2,513 2,462 2,499 5,400
2018/01/12 2,502 2,548 2,466 2,501 11,500
2018/01/11 2,548 2,549 2,459 2,502 11,200
2018/01/10 2,461 2,550 2,461 2,550 8,700
2018/01/09 2,410 2,519 2,410 2,436 9,100
2018/01/05 2,383 2,411 2,383 2,410 5,600
2018/01/04 2,342 2,399 2,342 2,399 1,000

このページの先頭へ