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
2023/12/29 1,733 1,746 1,729 1,743 9,200
2023/12/28 1,743 1,774 1,737 1,737 18,300
2023/12/27 1,726 1,742 1,703 1,742 9,100
2023/12/26 1,720 1,748 1,719 1,725 6,900
2023/12/25 1,780 1,780 1,694 1,720 19,700
2023/12/22 1,736 1,770 1,736 1,770 41,700
2023/12/21 1,732 1,760 1,714 1,745 27,500
2023/12/20 1,749 1,776 1,736 1,768 44,200
2023/12/19 1,742 1,760 1,721 1,750 36,400
2023/12/18 1,780 1,782 1,729 1,762 55,700
2023/12/15 1,717 1,756 1,717 1,755 37,500
2023/12/14 1,696 1,727 1,682 1,708 49,600
2023/12/13 1,648 1,711 1,643 1,709 48,300
2023/12/12 1,641 1,660 1,639 1,648 19,300
2023/12/11 1,632 1,656 1,614 1,646 30,400
2023/12/08 1,635 1,663 1,589 1,612 58,500
2023/12/07 1,670 1,671 1,632 1,644 27,200
2023/12/06 1,660 1,683 1,653 1,677 24,100
2023/12/05 1,652 1,670 1,644 1,660 14,100
2023/12/04 1,634 1,665 1,604 1,652 44,800
2023/12/01 1,655 1,673 1,633 1,650 35,600
2023/11/30 1,655 1,670 1,616 1,659 43,500
2023/11/29 1,579 1,635 1,570 1,621 28,100
2023/11/28 1,554 1,575 1,554 1,569 20,400
2023/11/27 1,525 1,565 1,525 1,554 15,100
2023/11/24 1,515 1,545 1,503 1,524 23,900
2023/11/22 1,480 1,518 1,480 1,515 9,400
2023/11/21 1,507 1,507 1,480 1,480 9,000
2023/11/20 1,520 1,527 1,500 1,500 11,100
2023/11/17 1,501 1,529 1,477 1,527 13,300
2023/11/16 1,501 1,510 1,495 1,503 9,000
2023/11/15 1,520 1,521 1,495 1,499 15,800
2023/11/14 1,468 1,512 1,468 1,510 18,100
2023/11/13 1,494 1,494 1,445 1,462 27,800
2023/11/10 1,498 1,516 1,475 1,513 49,300
2023/11/09 1,439 1,525 1,431 1,519 214,000
2023/11/08 1,398 1,399 1,354 1,379 63,800
2023/11/07 1,380 1,397 1,380 1,394 13,200
2023/11/06 1,391 1,391 1,367 1,377 30,000
2023/11/02 1,365 1,383 1,365 1,376 14,300
2023/11/01 1,352 1,355 1,343 1,350 11,600
2023/10/31 1,342 1,346 1,334 1,340 27,500
2023/10/30 1,350 1,350 1,320 1,329 34,500
2023/10/27 1,341 1,359 1,337 1,349 5,400
2023/10/26 1,344 1,351 1,340 1,341 7,900
2023/10/25 1,334 1,360 1,333 1,344 15,500
2023/10/24 1,320 1,340 1,313 1,328 24,100
2023/10/23 1,320 1,325 1,317 1,320 17,400
2023/10/20 1,319 1,326 1,315 1,326 15,900
2023/10/19 1,328 1,336 1,327 1,334 7,800
2023/10/18 1,346 1,359 1,335 1,339 23,200
2023/10/17 1,334 1,352 1,328 1,345 22,100
2023/10/16 1,333 1,342 1,325 1,333 27,200
2023/10/13 1,359 1,359 1,315 1,330 32,300
2023/10/12 1,370 1,385 1,341 1,359 29,900
2023/10/11 1,407 1,407 1,375 1,375 19,900
2023/10/10 1,410 1,446 1,410 1,425 47,600
2023/10/06 1,413 1,420 1,388 1,396 26,900
2023/10/05 1,403 1,418 1,398 1,417 11,800
2023/10/04 1,416 1,434 1,385 1,403 34,600
2023/10/03 1,465 1,466 1,435 1,446 41,100
2023/10/02 1,482 1,501 1,463 1,465 17,700
2023/09/29 1,500 1,501 1,470 1,482 22,100
2023/09/28 1,515 1,560 1,485 1,485 85,500
2023/09/27 1,486 1,509 1,470 1,490 54,800
2023/09/26 1,482 1,487 1,445 1,475 43,500
2023/09/25 1,450 1,465 1,437 1,464 24,000
2023/09/22 1,407 1,433 1,407 1,433 38,500
2023/09/21 1,408 1,414 1,389 1,412 28,000
2023/09/20 1,389 1,406 1,389 1,398 20,500
2023/09/19 1,390 1,406 1,375 1,379 26,500
2023/09/15 1,400 1,400 1,355 1,373 29,600
2023/09/14 1,383 1,389 1,381 1,385 6,000
2023/09/13 1,371 1,384 1,371 1,380 7,500
2023/09/12 1,378 1,378 1,365 1,378 7,700
2023/09/11 1,383 1,391 1,356 1,369 14,800
2023/09/08 1,364 1,377 1,355 1,377 11,200
2023/09/07 1,400 1,405 1,361 1,365 25,300
2023/09/06 1,395 1,421 1,391 1,400 28,300
2023/09/05 1,365 1,395 1,365 1,395 16,100
2023/09/04 1,353 1,375 1,351 1,365 23,900
2023/09/01 1,325 1,347 1,321 1,326 18,400
2023/08/31 1,302 1,314 1,302 1,310 17,700
2023/08/30 1,299 1,303 1,296 1,300 7,200
2023/08/29 1,300 1,301 1,293 1,299 7,600
2023/08/28 1,308 1,308 1,295 1,298 11,400
2023/08/25 1,289 1,295 1,280 1,295 11,600
2023/08/24 1,289 1,295 1,281 1,294 17,300
2023/08/23 1,273 1,291 1,273 1,289 8,700
2023/08/22 1,280 1,280 1,264 1,273 9,500
2023/08/21 1,258 1,282 1,258 1,268 23,300
2023/08/18 1,265 1,274 1,258 1,258 15,200
2023/08/17 1,286 1,300 1,272 1,280 22,500
2023/08/16 1,294 1,300 1,287 1,290 19,600
2023/08/15 1,298 1,298 1,265 1,295 36,800
2023/08/14 1,317 1,330 1,280 1,305 57,500
2023/08/10 1,270 1,322 1,262 1,300 65,000
2023/08/09 1,283 1,295 1,239 1,262 188,300
2023/08/08 1,439 1,446 1,409 1,421 76,800
2023/08/07 1,389 1,426 1,370 1,426 31,200
2023/08/04 1,400 1,400 1,367 1,388 41,900
2023/08/03 1,424 1,426 1,391 1,400 56,400
2023/08/02 1,417 1,438 1,388 1,423 65,800
2023/08/01 1,447 1,447 1,385 1,401 58,600
2023/07/31 1,435 1,448 1,405 1,446 42,400
2023/07/28 1,400 1,417 1,391 1,411 37,500
2023/07/27 1,397 1,417 1,380 1,400 55,400
2023/07/26 1,377 1,397 1,358 1,397 41,200
2023/07/25 1,363 1,380 1,336 1,378 38,800
2023/07/24 1,363 1,370 1,357 1,363 35,000
2023/07/21 1,328 1,369 1,325 1,367 30,900
2023/07/20 1,334 1,342 1,316 1,328 22,600
2023/07/19 1,314 1,327 1,313 1,325 17,800
2023/07/18 1,319 1,322 1,304 1,313 17,900
2023/07/14 1,340 1,340 1,290 1,296 18,300
2023/07/13 1,335 1,339 1,322 1,332 24,500
2023/07/12 1,315 1,322 1,296 1,321 23,500
2023/07/11 1,320 1,320 1,290 1,303 57,900
2023/07/10 1,316 1,339 1,274 1,316 72,300
2023/07/07 1,330 1,330 1,301 1,323 47,200
2023/07/06 1,330 1,355 1,320 1,331 56,200
2023/07/05 1,337 1,344 1,319 1,334 28,500
2023/07/04 1,290 1,335 1,284 1,335 34,500
2023/07/03 1,298 1,298 1,277 1,284 37,200
2023/06/30 1,290 1,290 1,268 1,280 12,800
2023/06/29 1,262 1,280 1,262 1,273 24,300
2023/06/28 1,262 1,272 1,244 1,261 22,800
2023/06/27 1,261 1,268 1,242 1,253 16,100
2023/06/26 1,271 1,274 1,255 1,259 18,700
2023/06/23 1,291 1,291 1,254 1,271 28,700
2023/06/22 1,290 1,291 1,264 1,278 29,500
2023/06/21 1,290 1,297 1,270 1,290 42,800
2023/06/20 1,250 1,292 1,241 1,285 49,100
2023/06/19 1,217 1,231 1,204 1,228 19,400
2023/06/16 1,206 1,217 1,196 1,217 9,300
2023/06/15 1,200 1,223 1,182 1,206 39,400
2023/06/14 1,200 1,203 1,186 1,199 17,600
2023/06/13 1,200 1,204 1,190 1,196 21,700
2023/06/12 1,187 1,200 1,185 1,200 16,600
2023/06/09 1,175 1,195 1,175 1,187 9,000
2023/06/08 1,166 1,179 1,166 1,175 8,500
2023/06/07 1,165 1,180 1,154 1,159 24,700
2023/06/06 1,165 1,168 1,151 1,165 6,700
2023/06/05 1,160 1,178 1,150 1,164 14,200
2023/06/02 1,144 1,151 1,140 1,144 9,900
2023/06/01 1,152 1,160 1,145 1,145 13,900
2023/05/31 1,177 1,177 1,156 1,157 14,100
2023/05/30 1,185 1,185 1,175 1,176 3,200
2023/05/29 1,166 1,182 1,165 1,182 11,500
2023/05/26 1,174 1,179 1,162 1,165 11,500
2023/05/25 1,208 1,208 1,161 1,164 28,200
2023/05/24 1,202 1,210 1,181 1,196 13,700
2023/05/23 1,200 1,214 1,187 1,198 19,900
2023/05/22 1,202 1,204 1,181 1,198 6,500
2023/05/19 1,200 1,203 1,184 1,194 7,500
2023/05/18 1,194 1,200 1,185 1,199 21,100
2023/05/17 1,194 1,197 1,156 1,172 25,300
2023/05/16 1,212 1,215 1,152 1,185 7,700
2023/05/15 1,235 1,235 1,200 1,215 9,400
2023/05/12 1,216 1,239 1,209 1,221 21,600
2023/05/11 1,228 1,254 1,210 1,244 22,500
2023/05/10 1,228 1,228 1,215 1,220 7,100
2023/05/09 1,215 1,220 1,212 1,215 9,500
2023/05/08 1,212 1,217 1,211 1,214 7,500
2023/05/02 1,206 1,213 1,198 1,208 14,100
2023/05/01 1,205 1,209 1,199 1,206 5,300
2023/04/28 1,204 1,211 1,203 1,205 2,800
2023/04/27 1,199 1,210 1,199 1,204 4,500
2023/04/26 1,181 1,202 1,181 1,195 9,300
2023/04/25 1,194 1,200 1,174 1,180 7,200
2023/04/24 1,185 1,185 1,168 1,172 3,300
2023/04/21 1,159 1,172 1,150 1,172 3,100
2023/04/20 1,157 1,166 1,157 1,159 1,900
2023/04/19 1,161 1,170 1,155 1,157 2,600
2023/04/18 1,160 1,170 1,160 1,161 2,300
2023/04/17 1,179 1,179 1,150 1,169 5,000
2023/04/14 1,167 1,177 1,161 1,177 4,900
2023/04/13 1,173 1,181 1,158 1,161 4,300
2023/04/12 1,152 1,172 1,152 1,172 2,800
2023/04/11 1,154 1,159 1,151 1,152 2,000
2023/04/10 1,153 1,170 1,151 1,153 5,400
2023/04/07 1,165 1,165 1,150 1,153 2,200
2023/04/06 1,150 1,160 1,150 1,154 900
2023/04/05 1,150 1,170 1,145 1,150 2,100
2023/04/04 1,158 1,167 1,136 1,147 9,900
2023/04/03 1,146 1,151 1,141 1,147 6,200
2023/03/31 1,138 1,171 1,100 1,140 16,000
2023/03/30 1,167 1,180 1,167 1,168 9,100
2023/03/29 1,200 1,204 1,189 1,200 6,700
2023/03/28 1,193 1,200 1,190 1,200 4,400
2023/03/27 1,187 1,200 1,168 1,193 10,700
2023/03/24 1,189 1,189 1,186 1,189 6,400
2023/03/23 1,183 1,189 1,182 1,189 2,200
2023/03/22 1,187 1,187 1,161 1,178 4,900
2023/03/20 1,189 1,189 1,166 1,173 2,600
2023/03/17 1,178 1,194 1,177 1,189 2,300
2023/03/16 1,190 1,194 1,168 1,168 7,000
2023/03/15 1,222 1,222 1,186 1,189 14,000
2023/03/14 1,225 1,225 1,179 1,210 6,300
2023/03/13 1,238 1,238 1,220 1,227 7,400
2023/03/10 1,235 1,244 1,234 1,238 12,700
2023/03/09 1,240 1,241 1,230 1,234 9,300
2023/03/08 1,235 1,235 1,227 1,228 5,800
2023/03/07 1,225 1,233 1,223 1,233 5,300
2023/03/06 1,215 1,230 1,207 1,230 21,600
2023/03/03 1,200 1,203 1,194 1,194 3,500
2023/03/02 1,194 1,200 1,190 1,200 6,000
2023/03/01 1,179 1,187 1,170 1,187 4,500
2023/02/28 1,178 1,179 1,170 1,178 7,000
2023/02/27 1,160 1,180 1,157 1,160 7,100
2023/02/24 1,168 1,168 1,158 1,160 6,300
2023/02/22 1,140 1,173 1,139 1,168 10,700
2023/02/21 1,137 1,140 1,137 1,139 3,200
2023/02/20 1,133 1,136 1,132 1,136 4,500
2023/02/17 1,132 1,135 1,125 1,135 3,800
2023/02/16 1,130 1,130 1,128 1,129 800
2023/02/15 1,120 1,135 1,118 1,129 8,900
2023/02/14 1,120 1,120 1,117 1,120 3,500
2023/02/13 1,118 1,120 1,113 1,119 1,600
2023/02/10 1,119 1,119 1,113 1,115 6,400
2023/02/09 1,115 1,118 1,115 1,118 4,100
2023/02/08 1,118 1,120 1,115 1,115 3,400
2023/02/07 1,116 1,119 1,111 1,113 3,500
2023/02/06 1,120 1,120 1,116 1,116 3,500
2023/02/03 1,120 1,120 1,115 1,118 1,900
2023/02/02 1,115 1,119 1,115 1,119 800
2023/02/01 1,118 1,119 1,114 1,114 900
2023/01/31 1,118 1,118 1,114 1,115 1,500
2023/01/30 1,118 1,119 1,114 1,114 1,500
2023/01/27 1,118 1,119 1,111 1,114 3,200
2023/01/26 1,118 1,119 1,113 1,114 1,800
2023/01/25 1,119 1,120 1,114 1,114 6,600
2023/01/24 1,117 1,119 1,114 1,117 2,200
2023/01/23 1,116 1,119 1,112 1,112 3,700
2023/01/20 1,107 1,114 1,107 1,112 2,200
2023/01/19 1,119 1,119 1,106 1,106 3,000
2023/01/18 1,098 1,117 1,094 1,115 4,500
2023/01/17 1,133 1,134 1,060 1,124 15,100
2023/01/16 1,132 1,134 1,131 1,133 1,200
2023/01/13 1,141 1,146 1,135 1,137 3,500
2023/01/12 1,142 1,142 1,138 1,140 1,900
2023/01/11 1,137 1,141 1,132 1,138 1,800
2023/01/10 1,128 1,139 1,128 1,137 7,600
2023/01/06 1,131 1,139 1,125 1,128 4,500
2023/01/05 1,120 1,135 1,120 1,133 1,800
2023/01/04 1,129 1,129 1,109 1,119 3,200

このページの先頭へ