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
2020/12/30 1,552 1,588 1,546 1,546 500
2020/12/29 1,537 1,576 1,537 1,562 600
2020/12/28 1,585 1,590 1,521 1,539 4,700
2020/12/25 1,585 1,594 1,585 1,589 2,100
2020/12/24 1,594 1,596 1,562 1,580 3,500
2020/12/23 1,559 1,560 1,512 1,559 3,800
2020/12/22 1,571 1,571 1,510 1,559 3,900
2020/12/21 1,594 1,594 1,528 1,571 2,100
2020/12/18 1,596 1,630 1,596 1,596 6,300
2020/12/17 1,647 1,647 1,590 1,596 3,700
2020/12/16 1,660 1,670 1,607 1,607 15,600
2020/12/15 1,499 1,786 1,493 1,656 26,800
2020/12/14 1,494 1,499 1,472 1,499 3,300
2020/12/11 1,471 1,499 1,471 1,493 1,200
2020/12/10 1,500 1,500 1,493 1,493 15,800
2020/12/09 1,494 1,495 1,486 1,495 5,600
2020/12/08 1,475 1,491 1,466 1,491 2,400
2020/12/07 1,475 1,482 1,460 1,470 6,100
2020/12/04 1,472 1,474 1,445 1,474 5,400
2020/12/03 1,466 1,485 1,445 1,471 2,600
2020/12/02 1,421 1,440 1,420 1,426 7,600
2020/12/01 1,471 1,471 1,418 1,433 2,500
2020/11/30 1,475 1,494 1,475 1,478 700
2020/11/27 1,477 1,477 1,474 1,475 500
2020/11/26 1,472 1,483 1,472 1,482 400
2020/11/25 1,469 1,499 1,469 1,470 4,300
2020/11/24 1,471 1,486 1,469 1,469 1,700
2020/11/20 1,457 1,496 1,451 1,471 2,000
2020/11/19 1,494 1,494 1,467 1,479 1,300
2020/11/18 1,475 1,498 1,475 1,492 3,400
2020/11/17 1,499 1,500 1,499 1,500 3,100
2020/11/16 1,498 1,500 1,494 1,498 6,700
2020/11/13 1,475 1,485 1,470 1,484 4,200
2020/11/12 1,444 1,486 1,438 1,485 3,200
2020/11/11 1,428 1,441 1,420 1,427 4,900
2020/11/10 1,442 1,442 1,393 1,405 6,000
2020/11/09 1,364 1,429 1,364 1,382 10,400
2020/11/06 1,374 1,418 1,345 1,359 9,200
2020/11/05 1,381 1,400 1,370 1,370 1,100
2020/11/04 1,385 1,385 1,370 1,381 1,200
2020/11/02 1,341 1,377 1,341 1,368 3,500
2020/10/30 1,337 1,350 1,337 1,341 600
2020/10/29 1,328 1,360 1,327 1,341 900
2020/10/28 1,352 1,379 1,350 1,350 1,800
2020/10/27 1,370 1,392 1,370 1,392 300
2020/10/26 1,390 1,392 1,367 1,367 800
2020/10/23 1,390 1,390 1,356 1,374 2,500
2020/10/22 1,357 1,365 1,354 1,365 1,000
2020/10/21 1,355 1,360 1,340 1,357 1,500
2020/10/20 1,330 1,345 1,330 1,341 700
2020/10/19 1,354 1,354 1,330 1,330 1,000
2020/10/16 1,335 1,350 1,328 1,342 1,300
2020/10/15 1,349 1,361 1,343 1,361 5,600
2020/10/14 1,325 1,352 1,310 1,326 28,500
2020/10/13 1,342 1,364 1,340 1,343 2,400
2020/10/12 1,330 1,378 1,328 1,341 6,900
2020/10/09 1,325 1,340 1,325 1,330 2,700
2020/10/08 1,325 1,336 1,325 1,325 1,200
2020/10/07 1,318 1,334 1,316 1,320 4,700
2020/10/06 1,324 1,326 1,314 1,315 22,100
2020/10/05 1,326 1,335 1,325 1,326 1,800
2020/10/02 1,327 1,340 1,326 1,337 1,700
2020/09/30 1,341 1,353 1,341 1,353 800
2020/09/29 1,320 1,354 1,320 1,351 2,100
2020/09/28 1,337 1,359 1,323 1,332 5,700
2020/09/25 1,376 1,376 1,325 1,367 5,600
2020/09/24 1,348 1,375 1,345 1,370 2,000
2020/09/23 1,320 1,378 1,320 1,378 4,500
2020/09/18 1,325 1,334 1,314 1,330 2,900
2020/09/17 1,322 1,334 1,319 1,320 11,300
2020/09/16 1,325 1,330 1,307 1,330 2,700
2020/09/15 1,330 1,330 1,321 1,325 4,700
2020/09/14 1,364 1,365 1,323 1,330 15,500
2020/09/11 1,370 1,370 1,351 1,364 600
2020/09/10 1,369 1,369 1,350 1,365 4,200
2020/09/09 1,348 1,365 1,348 1,365 1,800
2020/09/08 1,324 1,334 1,320 1,334 8,200
2020/09/07 1,324 1,335 1,324 1,324 2,500
2020/09/04 1,326 1,331 1,320 1,320 43,600
2020/09/03 1,320 1,329 1,312 1,320 12,700
2020/09/02 1,325 1,340 1,323 1,325 3,200
2020/09/01 1,305 1,334 1,305 1,320 8,500
2020/08/31 1,312 1,335 1,310 1,335 1,600
2020/08/28 1,269 1,299 1,261 1,286 8,200
2020/08/27 1,288 1,299 1,285 1,299 500
2020/08/26 1,293 1,297 1,280 1,290 1,700
2020/08/25 1,295 1,295 1,264 1,293 3,000
2020/08/24 1,230 1,278 1,230 1,265 1,700
2020/08/21 1,234 1,248 1,229 1,230 1,700
2020/08/20 1,228 1,242 1,228 1,230 3,100
2020/08/19 1,238 1,261 1,230 1,230 2,700
2020/08/18 1,230 1,233 1,228 1,228 2,700
2020/08/17 1,222 1,238 1,222 1,230 700
2020/08/14 1,288 1,288 1,222 1,222 5,300
2020/08/13 1,196 1,200 1,190 1,199 4,800
2020/08/12 1,194 1,198 1,184 1,195 6,200
2020/08/11 1,198 1,212 1,150 1,184 18,500
2020/08/07 1,215 1,249 1,192 1,199 4,300
2020/08/06 1,218 1,225 1,200 1,200 1,700
2020/08/05 1,211 1,227 1,210 1,219 1,200
2020/08/04 1,190 1,218 1,190 1,213 1,000
2020/08/03 1,201 1,214 1,190 1,190 1,900
2020/07/31 1,244 1,244 1,209 1,209 4,400
2020/07/30 1,268 1,268 1,237 1,237 1,900
2020/07/29 1,270 1,293 1,268 1,270 2,300
2020/07/28 1,268 1,268 1,257 1,268 900
2020/07/27 1,288 1,298 1,250 1,269 6,300
2020/07/22 1,302 1,309 1,293 1,295 5,600
2020/07/21 1,301 1,304 1,286 1,303 3,100
2020/07/20 1,351 1,351 1,302 1,302 6,500
2020/07/17 1,348 1,348 1,312 1,321 2,400
2020/07/16 1,382 1,412 1,321 1,321 7,900
2020/07/15 1,429 1,429 1,393 1,398 6,100
2020/07/14 1,434 1,444 1,386 1,399 3,900
2020/07/13 1,500 1,509 1,420 1,434 13,900
2020/07/10 1,500 1,523 1,484 1,508 31,200
2020/07/09 1,499 1,499 1,485 1,498 3,600
2020/07/08 1,498 1,499 1,492 1,498 1,400
2020/07/07 1,486 1,499 1,481 1,494 2,300
2020/07/06 1,431 1,496 1,431 1,496 2,500
2020/07/03 1,396 1,436 1,396 1,431 3,300
2020/07/02 1,390 1,395 1,390 1,395 200
2020/07/01 1,414 1,414 1,390 1,390 600
2020/06/30 1,398 1,417 1,388 1,414 9,500
2020/06/29 1,415 1,415 1,330 1,394 3,500
2020/06/26 1,470 1,495 1,405 1,417 5,000
2020/06/25 1,497 1,497 1,409 1,427 4,900
2020/06/24 1,482 1,493 1,482 1,490 1,500
2020/06/23 1,489 1,489 1,470 1,473 2,200
2020/06/22 1,464 1,498 1,451 1,475 6,200
2020/06/19 1,375 1,462 1,375 1,434 5,100
2020/06/18 1,362 1,373 1,353 1,353 6,200
2020/06/17 1,328 1,350 1,328 1,348 2,400
2020/06/16 1,342 1,344 1,312 1,330 900
2020/06/15 1,372 1,374 1,348 1,351 4,700
2020/06/12 1,235 1,381 1,235 1,381 7,200
2020/06/11 1,300 1,300 1,293 1,295 4,600
2020/06/10 1,272 1,326 1,272 1,305 12,700
2020/06/09 1,336 1,336 1,321 1,329 4,800
2020/06/08 1,324 1,329 1,308 1,329 4,400
2020/06/05 1,300 1,316 1,300 1,305 2,100
2020/06/04 1,299 1,304 1,266 1,300 7,200
2020/06/03 1,277 1,298 1,256 1,274 11,100
2020/06/02 1,263 1,269 1,250 1,269 16,900
2020/06/01 1,260 1,263 1,244 1,263 6,500
2020/05/29 1,241 1,258 1,240 1,258 5,900
2020/05/28 1,227 1,246 1,226 1,231 5,800
2020/05/27 1,203 1,220 1,190 1,220 7,200
2020/05/26 1,191 1,203 1,182 1,202 8,600
2020/05/25 1,189 1,189 1,179 1,188 5,800
2020/05/22 1,177 1,185 1,169 1,184 2,700
2020/05/21 1,180 1,180 1,161 1,177 2,700
2020/05/20 1,177 1,184 1,175 1,175 1,800
2020/05/19 1,183 1,187 1,170 1,177 1,500
2020/05/18 1,180 1,184 1,153 1,153 2,700
2020/05/15 1,198 1,198 1,179 1,180 5,900
2020/05/14 1,182 1,190 1,180 1,190 2,500
2020/05/13 1,181 1,199 1,180 1,180 5,300
2020/05/12 1,185 1,189 1,166 1,172 12,000
2020/05/11 1,203 1,203 1,172 1,178 12,200
2020/05/08 1,193 1,195 1,152 1,177 16,400
2020/05/07 1,110 1,162 1,090 1,162 10,100
2020/05/01 1,132 1,132 1,092 1,102 13,100
2020/04/30 1,104 1,136 1,071 1,102 28,400
2020/04/28 1,125 1,127 1,086 1,096 6,000
2020/04/27 1,129 1,129 1,080 1,116 15,100
2020/04/24 1,195 1,195 1,130 1,130 8,600
2020/04/23 1,178 1,178 1,164 1,174 4,100
2020/04/22 1,198 1,201 1,150 1,170 10,700
2020/04/21 1,201 1,228 1,197 1,213 2,100
2020/04/20 1,219 1,224 1,191 1,212 4,900
2020/04/17 1,193 1,243 1,192 1,221 2,800
2020/04/16 1,206 1,206 1,167 1,200 1,300
2020/04/15 1,248 1,250 1,220 1,220 4,000
2020/04/14 1,241 1,246 1,232 1,241 1,800
2020/04/13 1,250 1,255 1,247 1,247 1,000
2020/04/10 1,280 1,280 1,249 1,250 6,500
2020/04/09 1,232 1,274 1,226 1,273 6,700
2020/04/08 1,185 1,229 1,184 1,202 4,300
2020/04/07 1,149 1,218 1,149 1,184 5,700
2020/04/06 1,140 1,147 1,135 1,144 4,400
2020/04/03 1,162 1,162 1,140 1,142 8,300
2020/04/02 1,195 1,195 1,160 1,162 4,400
2020/04/01 1,203 1,203 1,190 1,201 3,400
2020/03/31 1,210 1,215 1,206 1,215 1,500
2020/03/30 1,220 1,237 1,202 1,236 4,100
2020/03/27 1,231 1,270 1,231 1,270 5,500
2020/03/26 1,236 1,245 1,215 1,241 15,000
2020/03/25 1,242 1,259 1,130 1,236 95,600
2020/03/24 1,320 1,339 1,242 1,250 17,800
2020/03/23 1,296 1,315 1,295 1,295 1,300
2020/03/19 1,321 1,324 1,294 1,295 900
2020/03/18 1,320 1,380 1,300 1,341 6,100
2020/03/17 1,398 1,425 1,355 1,355 800
2020/03/16 1,416 1,445 1,416 1,428 500
2020/03/13 1,570 1,570 1,450 1,454 2,100
2020/03/12 1,610 1,610 1,530 1,530 500
2020/03/11 1,549 1,575 1,545 1,570 1,200
2020/03/10 1,640 1,640 1,402 1,497 3,200
2020/03/09 1,613 1,614 1,551 1,566 6,500
2020/03/06 1,637 1,637 1,637 1,637 100
2020/03/05 1,676 1,676 1,670 1,671 900
2020/03/04 1,651 1,677 1,651 1,670 2,400
2020/03/03 1,672 1,672 1,669 1,669 1,400
2020/03/02 1,670 1,675 1,641 1,674 5,000
2020/02/28 1,700 1,700 1,668 1,671 500
2020/02/27 1,764 1,764 1,746 1,746 300
2020/02/26 1,717 1,760 1,704 1,730 3,500
2020/02/25 1,760 1,761 1,682 1,720 3,900
2020/02/21 1,757 1,775 1,734 1,760 1,900
2020/02/20 1,775 1,781 1,765 1,781 1,100
2020/02/19 1,780 1,780 1,780 1,780 300
2020/02/18 1,763 1,779 1,763 1,779 400
2020/02/17 1,792 1,792 1,763 1,763 1,000
2020/02/14 1,790 1,793 1,746 1,793 4,100
2020/02/13 1,793 1,794 1,785 1,794 2,900
2020/02/12 1,772 1,794 1,772 1,794 2,100
2020/02/10 1,788 1,788 1,768 1,771 3,700
2020/02/07 1,749 1,771 1,749 1,749 500
2020/02/06 1,719 1,741 1,719 1,725 1,700
2020/02/05 1,730 1,731 1,730 1,731 200
2020/02/04 1,720 1,727 1,717 1,719 900
2020/02/03 1,768 1,768 1,676 1,701 5,000
2020/01/31 1,790 1,790 1,782 1,782 200
2020/01/30 1,780 1,792 1,739 1,739 1,700
2020/01/29 1,777 1,782 1,770 1,777 1,900
2020/01/28 1,776 1,795 1,776 1,779 600
2020/01/27 1,786 1,786 1,784 1,784 300
2020/01/24 1,808 1,809 1,786 1,802 3,200
2020/01/23 1,794 1,798 1,784 1,796 1,900
2020/01/22 1,801 1,801 1,794 1,794 600
2020/01/21 1,773 1,799 1,773 1,799 6,400
2020/01/20 1,768 1,771 1,749 1,770 7,600
2020/01/17 1,768 1,801 1,768 1,777 2,300
2020/01/16 1,813 1,813 1,751 1,787 3,600
2020/01/15 1,799 1,809 1,799 1,809 3,700
2020/01/14 1,823 1,823 1,788 1,797 1,600
2020/01/10 1,867 1,867 1,800 1,823 9,100
2020/01/09 1,860 1,867 1,855 1,867 1,700
2020/01/08 1,860 1,860 1,812 1,820 3,700
2020/01/07 1,877 1,878 1,860 1,860 700
2020/01/06 1,878 1,878 1,875 1,875 2,700

このページの先頭へ