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
2019/12/30 1,878 1,878 1,878 1,878 200
2019/12/27 1,868 1,868 1,863 1,863 300
2019/12/26 1,896 1,896 1,864 1,866 1,100
2019/12/25 1,879 1,879 1,864 1,864 2,100
2019/12/24 1,852 1,873 1,852 1,873 500
2019/12/23 1,836 1,852 1,833 1,852 8,600
2019/12/20 1,830 1,845 1,830 1,836 3,000
2019/12/19 1,834 1,842 1,834 1,834 1,400
2019/12/18 1,835 1,850 1,831 1,839 1,400
2019/12/17 1,835 1,838 1,833 1,835 2,400
2019/12/16 1,822 1,835 1,816 1,835 17,400
2019/12/13 1,834 1,834 1,820 1,822 3,500
2019/12/12 1,874 1,879 1,823 1,823 5,600
2019/12/11 1,892 1,892 1,874 1,874 600
2019/12/10 1,873 1,915 1,873 1,873 17,000
2019/12/09 1,895 1,913 1,886 1,913 6,200
2019/12/06 1,859 1,882 1,854 1,882 5,400
2019/12/05 1,860 1,860 1,852 1,855 2,200
2019/12/04 1,840 1,852 1,840 1,851 2,300
2019/12/03 1,843 1,855 1,835 1,845 6,200
2019/12/02 1,844 1,858 1,836 1,853 7,000
2019/11/29 1,849 1,855 1,848 1,849 2,500
2019/11/28 1,810 1,839 1,810 1,839 15,200
2019/11/27 1,893 1,893 1,875 1,885 4,200
2019/11/26 1,858 1,897 1,855 1,897 8,600
2019/11/25 1,859 1,860 1,840 1,860 5,300
2019/11/22 1,834 1,848 1,831 1,848 1,700
2019/11/21 1,834 1,838 1,828 1,835 1,900
2019/11/20 1,837 1,859 1,818 1,835 2,600
2019/11/19 1,858 1,862 1,843 1,861 3,900
2019/11/18 1,848 1,866 1,848 1,866 500
2019/11/15 1,834 1,850 1,834 1,850 4,600
2019/11/14 1,827 1,834 1,820 1,834 2,700
2019/11/13 1,813 1,828 1,811 1,828 1,400
2019/11/12 1,824 1,840 1,813 1,813 5,100
2019/11/11 1,823 1,835 1,816 1,826 5,600
2019/11/08 1,798 1,823 1,788 1,814 2,800
2019/11/07 1,739 1,793 1,739 1,784 5,900
2019/11/06 1,748 1,779 1,735 1,745 4,900
2019/11/05 1,734 1,765 1,733 1,748 8,500
2019/11/01 1,734 1,761 1,727 1,734 1,900
2019/10/31 1,742 1,745 1,739 1,743 3,200
2019/10/30 1,725 1,744 1,721 1,738 1,100
2019/10/29 1,732 1,736 1,718 1,733 4,100
2019/10/28 1,730 1,744 1,720 1,731 4,300
2019/10/25 1,778 1,778 1,735 1,735 2,700
2019/10/24 1,722 1,739 1,715 1,738 2,000
2019/10/23 1,722 1,722 1,721 1,721 900
2019/10/21 1,730 1,734 1,720 1,720 700
2019/10/18 1,739 1,744 1,722 1,729 1,600
2019/10/17 1,780 1,780 1,739 1,739 700
2019/10/16 1,736 1,746 1,736 1,740 1,100
2019/10/15 1,767 1,767 1,727 1,728 1,900
2019/10/11 1,736 1,736 1,725 1,727 800
2019/10/10 1,739 1,739 1,726 1,735 3,300
2019/10/09 1,720 1,739 1,715 1,739 800
2019/10/08 1,734 1,735 1,715 1,715 1,600
2019/10/07 1,763 1,763 1,709 1,727 700
2019/10/04 1,781 1,781 1,763 1,763 300
2019/10/03 1,801 1,801 1,760 1,781 2,900
2019/10/02 1,818 1,818 1,801 1,801 800
2019/10/01 1,791 1,826 1,777 1,808 900
2019/09/30 1,835 1,835 1,828 1,828 400
2019/09/27 1,829 1,829 1,829 1,829 100
2019/09/26 1,838 1,838 1,838 1,838 200
2019/09/25 1,840 1,840 1,798 1,823 2,000
2019/09/24 1,820 1,825 1,819 1,825 1,000
2019/09/20 1,824 1,828 1,818 1,828 3,100
2019/09/19 1,819 1,827 1,812 1,824 4,400
2019/09/18 1,824 1,824 1,823 1,824 600
2019/09/17 1,824 1,830 1,824 1,825 4,100
2019/09/13 1,824 1,824 1,810 1,824 2,900
2019/09/12 1,808 1,828 1,808 1,828 5,400
2019/09/11 1,814 1,817 1,794 1,804 500
2019/09/10 1,830 1,840 1,817 1,817 7,700
2019/09/09 1,799 1,814 1,797 1,814 3,800
2019/09/06 1,772 1,799 1,772 1,799 800
2019/09/05 1,754 1,775 1,754 1,770 2,200
2019/09/04 1,743 1,755 1,743 1,754 1,300
2019/09/02 1,800 1,806 1,787 1,806 4,200
2019/08/30 1,809 1,835 1,809 1,835 2,200
2019/08/29 1,829 1,829 1,790 1,812 1,300
2019/08/28 1,835 1,835 1,762 1,812 2,000
2019/08/27 1,799 1,855 1,793 1,855 2,300
2019/08/26 1,798 1,798 1,761 1,785 500
2019/08/23 1,825 1,825 1,781 1,783 2,200
2019/08/22 1,773 1,794 1,773 1,785 2,700
2019/08/21 1,767 1,767 1,767 1,767 200
2019/08/20 1,771 1,780 1,758 1,774 2,000
2019/08/19 1,801 1,801 1,747 1,780 1,300
2019/08/16 1,839 1,839 1,835 1,835 200
2019/08/15 1,825 1,855 1,825 1,852 3,000
2019/08/14 1,804 1,810 1,796 1,796 900
2019/08/13 1,813 1,839 1,801 1,804 6,000
2019/08/09 1,805 1,814 1,798 1,813 800
2019/08/08 1,800 1,804 1,800 1,801 3,200
2019/08/07 1,800 1,800 1,800 1,800 200
2019/08/06 1,810 1,811 1,810 1,810 1,600
2019/08/05 1,790 1,812 1,790 1,812 2,500
2019/08/02 1,815 1,829 1,812 1,812 2,900
2019/08/01 1,800 1,814 1,798 1,814 5,100
2019/07/31 1,808 1,809 1,798 1,809 2,300
2019/07/30 1,794 1,809 1,789 1,809 4,100
2019/07/29 1,799 1,799 1,787 1,794 1,200
2019/07/26 1,780 1,810 1,776 1,810 5,300
2019/07/25 1,761 1,794 1,761 1,794 2,800
2019/07/24 1,761 1,761 1,761 1,761 400
2019/07/23 1,763 1,771 1,760 1,771 3,000
2019/07/22 1,755 1,763 1,755 1,763 300
2019/07/19 1,759 1,764 1,752 1,760 1,500
2019/07/18 1,766 1,784 1,759 1,761 2,000
2019/07/16 1,762 1,765 1,762 1,764 2,200
2019/07/12 1,745 1,777 1,745 1,762 14,400
2019/07/11 1,771 1,771 1,755 1,764 12,400
2019/07/10 1,780 1,780 1,711 1,731 23,800
2019/07/09 1,784 1,810 1,780 1,807 3,900
2019/07/08 1,763 1,770 1,754 1,756 4,400
2019/07/05 1,749 1,770 1,747 1,759 4,700
2019/07/04 1,749 1,760 1,745 1,749 4,400
2019/07/03 1,758 1,765 1,754 1,754 5,000
2019/07/02 1,756 1,764 1,743 1,753 1,000
2019/07/01 1,714 1,756 1,711 1,711 5,000
2019/06/28 1,713 1,717 1,708 1,710 5,400
2019/06/27 1,727 1,745 1,701 1,702 6,400
2019/06/26 1,752 1,764 1,700 1,701 9,300
2019/06/25 1,750 1,770 1,722 1,762 7,100
2019/06/24 1,680 1,681 1,680 1,680 3,700
2019/06/21 1,668 1,685 1,660 1,685 7,100
2019/06/20 1,700 1,700 1,658 1,661 2,800
2019/06/19 1,703 1,703 1,703 1,703 200
2019/06/18 1,700 1,706 1,687 1,700 1,300
2019/06/17 1,703 1,714 1,695 1,702 1,100
2019/06/14 1,716 1,716 1,695 1,695 4,200
2019/06/13 1,700 1,714 1,700 1,705 2,500
2019/06/12 1,718 1,718 1,700 1,700 700
2019/06/11 1,726 1,726 1,715 1,715 1,400
2019/06/10 1,739 1,739 1,706 1,709 2,500
2019/06/07 1,741 1,741 1,740 1,740 900
2019/06/06 1,738 1,738 1,730 1,735 500
2019/06/05 1,742 1,742 1,732 1,732 600
2019/06/04 1,731 1,749 1,729 1,731 2,200
2019/06/03 1,758 1,758 1,731 1,731 800
2019/05/31 1,759 1,759 1,759 1,759 100
2019/05/29 1,714 1,720 1,714 1,714 3,000
2019/05/28 1,728 1,730 1,720 1,720 1,800
2019/05/27 1,757 1,770 1,728 1,728 1,100
2019/05/24 1,740 1,774 1,740 1,757 5,400
2019/05/23 1,778 1,778 1,756 1,760 2,000
2019/05/22 1,777 1,779 1,740 1,740 1,400
2019/05/21 1,777 1,777 1,766 1,776 300
2019/05/20 1,784 1,784 1,734 1,734 1,300
2019/05/17 1,776 1,776 1,776 1,776 100
2019/05/16 1,749 1,780 1,749 1,777 1,400
2019/05/15 1,813 1,813 1,734 1,749 2,100
2019/05/14 1,703 1,743 1,703 1,733 1,000
2019/05/13 1,740 1,749 1,703 1,703 5,300
2019/05/10 1,836 1,837 1,763 1,780 6,700
2019/05/09 1,832 1,840 1,821 1,840 1,400
2019/05/08 1,828 1,844 1,821 1,828 3,200
2019/05/07 1,817 1,843 1,817 1,830 2,800
2019/04/26 1,816 1,834 1,816 1,817 500
2019/04/25 1,845 1,845 1,816 1,816 2,000
2019/04/24 1,851 1,851 1,810 1,811 1,700
2019/04/23 1,854 1,858 1,854 1,858 400
2019/04/22 1,857 1,858 1,846 1,857 2,500
2019/04/19 1,850 1,893 1,845 1,854 7,700
2019/04/18 1,861 1,870 1,856 1,856 1,200
2019/04/17 1,859 1,868 1,858 1,858 700
2019/04/16 1,846 1,860 1,846 1,860 800
2019/04/15 1,874 1,874 1,869 1,874 1,700
2019/04/12 1,863 1,868 1,863 1,868 400
2019/04/11 1,850 1,860 1,845 1,845 2,600
2019/04/10 1,876 1,900 1,841 1,875 8,500
2019/04/09 1,876 1,884 1,875 1,875 2,900
2019/04/08 1,884 1,888 1,873 1,875 1,700
2019/04/04 1,870 1,890 1,870 1,890 1,200
2019/04/03 1,876 1,888 1,855 1,855 2,000
2019/04/02 1,877 1,899 1,877 1,880 400
2019/04/01 1,913 1,913 1,871 1,871 2,000
2019/03/28 1,883 1,912 1,872 1,912 700
2019/03/27 1,880 1,923 1,880 1,923 300
2019/03/26 1,924 1,924 1,884 1,924 1,600
2019/03/25 1,931 1,950 1,922 1,923 2,600
2019/03/22 1,930 1,940 1,930 1,931 700
2019/03/20 1,948 1,948 1,926 1,930 1,000
2019/03/19 1,952 1,963 1,950 1,950 600
2019/03/18 1,961 1,964 1,952 1,952 900
2019/03/15 1,982 1,982 1,960 1,960 1,900
2019/03/14 1,983 1,984 1,965 1,971 1,200
2019/03/13 1,982 1,993 1,982 1,982 600
2019/03/12 1,992 1,994 1,983 1,993 2,800
2019/03/11 1,981 2,018 1,981 1,994 5,900
2019/03/08 2,003 2,011 1,990 2,000 1,900
2019/03/07 1,995 2,016 1,995 2,016 2,000
2019/03/06 1,995 1,997 1,995 1,997 200
2019/03/05 2,000 2,000 1,943 1,976 2,700
2019/03/04 2,004 2,039 2,004 2,004 3,400
2019/03/01 1,986 2,004 1,986 2,004 1,600
2019/02/28 2,000 2,041 2,000 2,000 1,500
2019/02/27 1,980 2,000 1,971 2,000 1,700
2019/02/26 1,992 1,993 1,991 1,992 3,200
2019/02/25 2,000 2,026 1,992 1,992 3,600
2019/02/22 1,962 1,996 1,962 1,996 1,000
2019/02/21 1,959 1,972 1,959 1,962 3,400
2019/02/20 1,958 1,969 1,957 1,962 3,100
2019/02/19 1,960 1,976 1,943 1,960 7,400
2019/02/18 2,014 2,014 1,999 1,999 1,000
2019/02/15 2,059 2,059 1,950 2,001 2,800
2019/02/14 1,975 1,984 1,975 1,984 600
2019/02/13 1,943 1,980 1,943 1,980 1,700
2019/02/12 1,980 1,980 1,937 1,944 7,200
2019/02/08 1,952 1,999 1,912 1,940 10,200
2019/02/07 1,970 1,978 1,970 1,978 600
2019/02/06 1,978 2,020 1,978 1,980 2,400
2019/02/04 1,978 2,018 1,970 1,978 3,700
2019/02/01 1,943 1,978 1,943 1,978 5,300
2019/01/31 1,947 1,947 1,946 1,946 400
2019/01/30 1,939 1,941 1,930 1,941 6,100
2019/01/29 1,966 1,974 1,949 1,950 2,900
2019/01/28 1,979 2,002 1,962 1,978 4,000
2019/01/25 2,117 2,149 1,981 1,981 5,500
2019/01/24 1,970 2,012 1,958 1,977 1,400
2019/01/23 1,950 1,985 1,942 1,970 5,700
2019/01/22 1,951 2,000 1,949 1,950 8,000
2019/01/21 1,950 1,967 1,950 1,950 1,300
2019/01/18 1,951 1,969 1,950 1,950 1,200
2019/01/17 1,950 1,977 1,950 1,977 300
2019/01/16 1,954 1,971 1,949 1,950 3,300
2019/01/15 1,966 1,970 1,949 1,950 6,100
2019/01/11 1,952 1,955 1,950 1,950 6,100
2019/01/10 1,950 1,965 1,949 1,950 7,200
2019/01/09 1,914 1,935 1,913 1,923 4,500
2019/01/08 1,914 1,917 1,909 1,911 4,900
2019/01/07 1,910 1,922 1,910 1,910 700
2019/01/04 1,888 1,938 1,888 1,892 4,900

このページの先頭へ