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
2025/06/13 2,503 2,503 2,425 2,427 143,600
2025/06/12 2,485 2,537 2,479 2,503 127,000
2025/06/11 2,448 2,514 2,435 2,510 167,200
2025/06/10 2,449 2,480 2,434 2,473 154,100
2025/06/09 2,468 2,474 2,426 2,437 198,300
2025/06/06 2,467 2,489 2,452 2,472 103,500
2025/06/05 2,475 2,488 2,466 2,470 84,900
2025/06/04 2,438 2,479 2,435 2,475 100,800
2025/06/03 2,446 2,459 2,414 2,442 152,200
2025/06/02 2,450 2,488 2,445 2,445 96,900
2025/05/30 2,428 2,458 2,428 2,448 69,900
2025/05/29 2,398 2,459 2,382 2,441 207,400
2025/05/28 2,397 2,413 2,375 2,389 132,400
2025/05/27 2,385 2,398 2,365 2,388 108,300
2025/05/26 2,338 2,410 2,325 2,385 131,100
2025/05/23 2,304 2,350 2,293 2,324 253,600
2025/05/22 2,284 2,315 2,257 2,315 195,400
2025/05/21 2,387 2,388 2,291 2,291 219,300
2025/05/20 2,331 2,368 2,316 2,349 172,000
2025/05/19 2,330 2,357 2,290 2,352 321,400
2025/05/16 2,275 2,281 2,181 2,280 414,600
2025/05/15 2,386 2,397 2,213 2,226 879,900
2025/05/14 2,590 2,600 2,515 2,536 176,300
2025/05/13 2,570 2,597 2,534 2,588 100,000
2025/05/12 2,500 2,568 2,481 2,555 151,900
2025/05/09 2,448 2,490 2,433 2,475 83,300
2025/05/08 2,466 2,466 2,414 2,436 74,500
2025/05/07 2,476 2,507 2,443 2,475 88,900
2025/05/02 2,480 2,510 2,438 2,476 102,700
2025/05/01 2,469 2,490 2,451 2,481 62,200
2025/04/30 2,487 2,493 2,445 2,472 90,400
2025/04/28 2,434 2,500 2,407 2,465 113,000
2025/04/25 2,469 2,470 2,410 2,415 113,400
2025/04/24 2,468 2,471 2,436 2,441 52,300
2025/04/23 2,473 2,473 2,421 2,468 64,400
2025/04/22 2,415 2,439 2,392 2,426 43,200
2025/04/21 2,431 2,448 2,356 2,398 78,600
2025/04/18 2,399 2,488 2,391 2,479 153,700
2025/04/17 2,375 2,390 2,342 2,390 35,400
2025/04/16 2,346 2,357 2,297 2,357 93,300
2025/04/15 2,344 2,388 2,317 2,352 64,600
2025/04/14 2,298 2,333 2,271 2,304 104,100
2025/04/11 2,211 2,251 2,171 2,251 145,800
2025/04/10 2,317 2,320 2,215 2,231 117,400
2025/04/09 2,060 2,124 2,051 2,117 128,200
2025/04/08 2,038 2,134 2,038 2,110 182,200
2025/04/07 1,802 1,995 1,802 1,918 471,700
2025/04/04 2,263 2,290 2,058 2,160 498,900
2025/04/03 2,384 2,398 2,277 2,313 298,300
2025/04/02 2,464 2,470 2,361 2,434 105,000
2025/04/01 2,486 2,540 2,450 2,462 122,300
2025/03/31 2,380 2,499 2,357 2,450 174,500
2025/03/28 2,391 2,480 2,352 2,407 179,500
2025/03/28 1 -> 2.00 分割
2025/03/27 4,790 4,820 4,735 4,815 69,600
2025/03/26 4,810 4,845 4,765 4,790 70,700
2025/03/25 4,865 4,945 4,785 4,810 79,400
2025/03/24 4,870 4,915 4,770 4,820 105,200
2025/03/21 4,900 4,935 4,825 4,870 59,300
2025/03/19 4,770 4,885 4,755 4,870 48,100
2025/03/18 4,685 4,770 4,685 4,745 61,400
2025/03/17 4,715 4,715 4,655 4,680 67,300
2025/03/14 4,700 4,750 4,690 4,690 43,200
2025/03/13 4,710 4,775 4,690 4,695 63,100
2025/03/12 4,655 4,755 4,650 4,705 44,700
2025/03/11 4,700 4,710 4,560 4,675 79,000
2025/03/10 4,775 4,785 4,690 4,720 74,500
2025/03/07 4,750 4,835 4,680 4,715 87,300
2025/03/06 4,790 4,800 4,700 4,750 84,800
2025/03/05 4,670 4,720 4,660 4,685 34,900
2025/03/04 4,705 4,730 4,650 4,685 60,500
2025/03/03 4,705 4,770 4,675 4,725 89,500
2025/02/28 4,660 4,735 4,640 4,670 56,600
2025/02/27 4,640 4,720 4,640 4,710 66,000
2025/02/26 4,690 4,725 4,610 4,635 85,100
2025/02/25 4,705 4,730 4,655 4,690 61,000
2025/02/21 4,755 4,780 4,650 4,680 84,800
2025/02/20 4,745 4,825 4,740 4,780 66,000
2025/02/19 4,955 4,970 4,700 4,815 136,300
2025/02/18 4,765 4,980 4,765 4,965 148,500
2025/02/17 4,830 5,030 4,600 4,875 442,600
2025/02/14 4,800 4,870 4,375 4,760 935,300
2025/02/13 3,240 3,240 3,240 3,240 11,500
2025/02/12 2,737 2,737 2,737 2,737 18,200
2025/02/10 2,218 2,237 2,206 2,237 4,500
2025/02/07 2,184 2,200 2,140 2,200 5,600
2025/02/06 2,151 2,186 2,150 2,158 3,000
2025/02/05 2,152 2,160 2,150 2,160 700
2025/02/04 2,157 2,171 2,146 2,155 5,800
2025/02/03 2,150 2,170 2,140 2,160 13,500
2025/01/31 2,166 2,197 2,150 2,152 3,500
2025/01/30 2,145 2,191 2,124 2,191 5,300
2025/01/29 2,173 2,220 2,151 2,161 5,700
2025/01/28 2,143 2,227 2,143 2,187 5,800
2025/01/27 2,193 2,193 2,161 2,191 700
2025/01/24 2,195 2,200 2,145 2,194 5,900
2025/01/23 2,122 2,184 2,121 2,182 5,200
2025/01/22 2,137 2,168 2,135 2,135 2,200
2025/01/21 2,215 2,215 2,135 2,148 15,400
2025/01/20 2,150 2,166 2,150 2,165 800
2025/01/17 2,158 2,169 2,140 2,140 3,600
2025/01/16 2,142 2,170 2,141 2,165 29,100
2025/01/15 2,200 2,200 2,142 2,172 14,200
2025/01/14 2,200 2,201 2,167 2,186 8,600
2025/01/10 2,249 2,269 2,201 2,201 11,500
2025/01/09 2,249 2,250 2,220 2,249 5,500
2025/01/08 2,235 2,249 2,211 2,249 10,500
2025/01/07 2,238 2,288 2,235 2,237 9,700
2025/01/06 2,260 2,270 2,228 2,230 8,200

このページの先頭へ