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

相模ゴム工業(5194)の株価時系列情報

相模ゴム工業(5194)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
2026/01/08 734 736 725 725 10,900
2026/01/07 734 738 732 732 8,500
2026/01/06 725 743 725 734 14,400
2026/01/05 732 735 723 725 31,500
2025/12/30 736 738 728 734 8,400
2025/12/29 718 742 716 733 69,800
2025/12/26 718 722 713 717 44,800
2025/12/25 728 730 716 716 71,600
2025/12/24 723 735 723 728 79,900
2025/12/23 735 735 712 730 52,000
2025/12/22 732 739 726 735 43,600
2025/12/19 735 738 733 733 10,200
2025/12/18 740 742 735 735 20,800
2025/12/17 748 748 740 740 43,500
2025/12/16 751 752 747 747 9,100
2025/12/15 751 755 748 752 20,200
2025/12/12 759 770 750 756 17,400
2025/12/11 761 761 754 754 4,600
2025/12/10 761 761 752 760 25,900
2025/12/09 768 773 761 761 18,600
2025/12/08 775 776 767 768 48,500
2025/12/05 778 778 774 774 5,400
2025/12/04 778 778 775 775 41,600
2025/12/03 786 787 775 775 39,500
2025/12/02 791 791 781 784 11,400
2025/12/01 792 792 780 781 11,200
2025/11/28 790 792 787 792 4,200
2025/11/27 789 791 784 791 3,400
2025/11/26 782 798 782 784 15,100
2025/11/25 783 788 781 782 40,800
2025/11/21 792 792 782 783 24,700
2025/11/20 778 790 774 784 14,500
2025/11/19 771 784 768 778 25,000
2025/11/18 812 818 773 775 53,400
2025/11/17 850 850 802 812 74,300
2025/11/14 880 881 872 880 15,600
2025/11/13 903 904 878 888 27,200
2025/11/12 899 907 893 903 1,600
2025/11/11 897 908 896 906 9,000
2025/11/10 895 903 882 903 6,200
2025/11/07 886 903 886 895 1,000
2025/11/06 890 900 885 897 1,900
2025/11/05 898 904 885 894 22,300
2025/11/04 879 899 879 898 4,400
2025/10/31 880 886 861 879 9,400
2025/10/30 880 888 875 875 2,700
2025/10/29 885 885 863 877 5,900
2025/10/28 881 893 879 889 7,300
2025/10/27 890 897 882 893 4,400
2025/10/24 881 895 881 889 3,700
2025/10/23 892 892 880 887 3,000
2025/10/22 875 895 866 895 7,500
2025/10/21 872 872 867 872 1,100
2025/10/20 873 873 859 869 4,800
2025/10/17 875 884 873 873 1,100
2025/10/16 872 897 872 881 12,000
2025/10/15 859 880 850 870 19,700
2025/10/14 899 899 835 859 39,400
2025/10/10 916 921 904 905 6,100
2025/10/09 921 927 916 916 5,500
2025/10/08 929 929 921 927 1,500
2025/10/07 934 934 923 923 3,300
2025/10/06 914 935 913 934 27,800
2025/10/03 912 921 903 913 6,900
2025/10/02 918 920 901 916 3,100
2025/10/01 920 930 906 906 12,700
2025/09/30 936 944 930 935 4,000
2025/09/29 944 950 939 939 4,000
2025/09/26 958 959 911 941 35,300
2025/09/25 955 965 950 958 24,600
2025/09/24 956 956 947 949 8,200
2025/09/22 952 959 950 955 3,700
2025/09/19 939 955 937 955 6,100
2025/09/18 951 953 941 941 4,300
2025/09/17 936 958 935 936 19,100
2025/09/16 935 937 928 930 4,100
2025/09/12 935 945 935 942 5,300
2025/09/11 936 940 936 940 400
2025/09/10 942 942 935 936 1,700
2025/09/09 938 940 934 940 2,100
2025/09/08 945 945 929 941 12,200
2025/09/05 948 949 935 937 2,300
2025/09/04 946 946 931 945 2,400
2025/09/03 930 946 927 945 10,300
2025/09/02 940 940 928 930 2,300
2025/09/01 937 947 937 937 2,600
2025/08/29 949 955 934 950 2,800
2025/08/28 950 950 937 949 300
2025/08/27 958 966 932 947 7,900
2025/08/26 974 974 935 954 11,900
2025/08/25 948 978 947 959 14,600
2025/08/22 952 952 938 938 4,600
2025/08/21 934 954 934 954 83,300
2025/08/20 920 942 920 941 7,800
2025/08/19 932 937 928 935 1,200
2025/08/18 941 941 932 934 2,700
2025/08/15 922 946 922 942 4,400
2025/08/14 918 932 918 920 8,800
2025/08/13 917 933 917 919 13,200
2025/08/12 943 973 916 928 28,400
2025/08/08 939 939 921 929 7,000
2025/08/07 922 933 917 933 3,000
2025/08/06 915 928 915 917 12,200
2025/08/05 916 917 915 915 1,300
2025/08/04 910 923 910 916 7,600
2025/08/01 924 930 920 924 10,900
2025/07/31 924 924 912 924 9,600
2025/07/30 916 941 910 924 8,600
2025/07/29 920 928 916 916 3,200
2025/07/28 925 943 919 920 10,200
2025/07/25 953 953 930 932 8,900
2025/07/24 913 946 913 945 3,700
2025/07/23 925 938 906 906 8,400
2025/07/22 925 934 915 922 2,000
2025/07/18 941 942 925 925 6,600
2025/07/17 961 961 942 942 3,100
2025/07/16 974 979 948 961 13,000
2025/07/15 954 975 954 975 14,500
2025/07/14 961 970 953 954 6,100
2025/07/11 946 965 934 961 5,100
2025/07/10 959 960 950 951 11,700
2025/07/09 952 967 947 954 5,500
2025/07/08 958 960 946 952 2,700
2025/07/07 967 967 949 957 10,800
2025/07/04 934 973 934 971 20,900
2025/07/03 934 955 918 934 23,300
2025/07/02 927 942 920 934 16,200
2025/07/01 924 935 917 935 7,500
2025/06/30 923 936 905 924 17,000
2025/06/27 912 929 910 929 20,600
2025/06/26 915 936 910 927 16,500
2025/06/25 942 942 910 925 22,500
2025/06/24 917 940 892 940 27,800
2025/06/23 888 920 880 909 46,300
2025/06/20 880 892 880 889 11,400
2025/06/19 875 880 872 880 10,800
2025/06/18 867 876 867 874 10,000
2025/06/17 853 877 846 867 19,900
2025/06/16 853 853 845 852 4,300
2025/06/13 844 849 844 848 3,100
2025/06/12 848 853 843 852 4,200
2025/06/11 850 859 844 851 6,500
2025/06/10 856 856 846 848 4,800
2025/06/09 857 860 850 850 2,800
2025/06/06 854 854 841 849 17,200
2025/06/05 851 861 851 859 5,400
2025/06/04 863 874 850 851 11,000
2025/06/03 864 890 863 864 25,800
2025/06/02 849 870 849 861 19,100
2025/05/30 848 859 845 856 25,600
2025/05/29 851 851 846 847 26,100
2025/05/28 852 858 849 851 11,200
2025/05/27 845 855 845 845 11,500
2025/05/26 862 862 841 845 35,500
2025/05/23 865 866 854 866 16,700
2025/05/22 872 875 862 863 24,700
2025/05/21 898 899 874 875 63,100
2025/05/20 911 928 902 903 157,100
2025/05/19 996 1,069 987 1,057 203,000
2025/05/16 900 998 900 998 68,300
2025/05/15 895 895 875 888 13,100
2025/05/14 891 893 875 885 13,300
2025/05/13 890 891 877 888 17,300
2025/05/12 898 898 887 893 9,100
2025/05/09 890 900 885 890 34,300
2025/05/08 897 914 897 907 1,400
2025/05/07 900 908 899 899 9,500
2025/05/02 917 919 900 908 6,000
2025/05/01 912 919 910 911 1,700
2025/04/30 911 921 910 919 3,500
2025/04/28 911 928 896 896 9,400
2025/04/25 906 923 906 915 1,000
2025/04/24 920 920 897 907 6,700
2025/04/23 926 926 899 917 1,700
2025/04/22 897 929 897 918 10,400
2025/04/21 900 913 883 897 9,200
2025/04/18 897 900 896 900 3,300
2025/04/17 897 899 884 886 2,100
2025/04/16 899 900 886 899 1,700
2025/04/15 901 909 890 899 4,700
2025/04/14 913 913 894 901 9,900
2025/04/11 910 918 900 915 8,100
2025/04/10 917 920 878 910 7,700
2025/04/09 901 901 859 887 12,700
2025/04/08 870 912 870 886 13,200
2025/04/07 880 890 845 866 29,800
2025/04/04 932 932 907 907 8,200
2025/04/03 926 947 900 947 25,600
2025/04/02 934 935 924 934 3,100
2025/04/01 935 947 920 927 9,700
2025/03/31 924 924 909 917 20,500
2025/03/28 920 927 916 925 1,300
2025/03/27 921 928 918 921 3,300
2025/03/26 920 920 918 920 2,600
2025/03/25 915 918 913 915 6,000
2025/03/24 928 928 910 922 16,200
2025/03/21 920 925 915 925 6,400
2025/03/19 915 920 914 920 5,900
2025/03/18 922 936 910 915 46,700
2025/03/17 917 917 902 902 10,300

このページの先頭へ