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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 919 | 919 | 911 | 917 | 3,400 |
| 2025/03/13 | 920 | 920 | 914 | 920 | 800 |
| 2025/03/12 | 922 | 922 | 915 | 920 | 700 |
| 2025/03/11 | 929 | 929 | 911 | 923 | 9,200 |
| 2025/03/10 | 931 | 933 | 929 | 930 | 8,800 |
| 2025/03/07 | 938 | 938 | 929 | 930 | 3,300 |
| 2025/03/06 | 938 | 938 | 931 | 938 | 1,500 |
| 2025/03/05 | 931 | 938 | 931 | 938 | 1,100 |
| 2025/03/04 | 943 | 943 | 926 | 933 | 3,500 |
| 2025/03/03 | 936 | 949 | 936 | 943 | 2,700 |
| 2025/02/28 | 948 | 948 | 930 | 933 | 6,000 |
| 2025/02/27 | 950 | 950 | 943 | 948 | 2,000 |
| 2025/02/26 | 949 | 957 | 926 | 950 | 7,400 |
| 2025/02/25 | 970 | 977 | 955 | 961 | 7,800 |
| 2025/02/21 | 960 | 960 | 953 | 960 | 2,000 |
| 2025/02/20 | 957 | 965 | 957 | 960 | 2,100 |
| 2025/02/19 | 975 | 975 | 955 | 956 | 6,400 |
| 2025/02/18 | 975 | 988 | 974 | 974 | 4,700 |
| 2025/02/17 | 980 | 993 | 965 | 968 | 11,000 |
| 2025/02/14 | 979 | 1,000 | 972 | 972 | 18,500 |
| 2025/02/13 | 939 | 1,005 | 932 | 979 | 20,200 |
| 2025/02/12 | 950 | 956 | 932 | 939 | 8,600 |
| 2025/02/10 | 945 | 945 | 935 | 935 | 4,500 |
| 2025/02/07 | 939 | 951 | 929 | 945 | 2,400 |
| 2025/02/06 | 945 | 950 | 927 | 939 | 41,300 |
| 2025/02/05 | 960 | 964 | 939 | 945 | 11,000 |
| 2025/02/04 | 961 | 968 | 951 | 965 | 3,400 |
| 2025/02/03 | 931 | 974 | 931 | 961 | 10,800 |
| 2025/01/31 | 959 | 977 | 959 | 964 | 6,900 |
| 2025/01/30 | 953 | 960 | 950 | 960 | 5,500 |
| 2025/01/29 | 935 | 955 | 931 | 953 | 8,300 |
| 2025/01/28 | 933 | 938 | 913 | 938 | 14,900 |
| 2025/01/27 | 945 | 953 | 934 | 935 | 6,100 |
| 2025/01/24 | 937 | 942 | 932 | 939 | 3,400 |
| 2025/01/23 | 936 | 939 | 933 | 937 | 3,500 |
| 2025/01/22 | 943 | 943 | 935 | 935 | 3,800 |
| 2025/01/21 | 949 | 949 | 948 | 948 | 600 |
| 2025/01/20 | 952 | 952 | 942 | 949 | 1,700 |
| 2025/01/17 | 945 | 952 | 945 | 952 | 4,800 |
| 2025/01/16 | 950 | 952 | 943 | 945 | 2,700 |
| 2025/01/15 | 947 | 950 | 934 | 946 | 22,100 |
| 2025/01/14 | 973 | 973 | 948 | 950 | 11,000 |
| 2025/01/10 | 971 | 971 | 964 | 964 | 1,400 |
| 2025/01/09 | 979 | 979 | 962 | 971 | 3,700 |
| 2025/01/08 | 986 | 986 | 980 | 980 | 2,200 |
| 2025/01/07 | 984 | 995 | 984 | 986 | 9,000 |
| 2025/01/06 | 989 | 997 | 985 | 985 | 5,900 |
| 2024/12/30 | 958 | 1,000 | 958 | 1,000 | 20,900 |
| 2024/12/27 | 964 | 977 | 959 | 963 | 5,200 |
| 2024/12/26 | 976 | 976 | 956 | 970 | 15,400 |
| 2024/12/25 | 979 | 979 | 966 | 976 | 17,500 |
| 2024/12/24 | 975 | 979 | 967 | 979 | 4,700 |
| 2024/12/23 | 973 | 987 | 973 | 976 | 2,300 |
| 2024/12/20 | 980 | 981 | 973 | 973 | 3,200 |
| 2024/12/19 | 976 | 981 | 972 | 981 | 2,400 |
| 2024/12/18 | 978 | 983 | 976 | 981 | 7,200 |
| 2024/12/17 | 987 | 994 | 979 | 988 | 3,200 |
| 2024/12/16 | 993 | 993 | 983 | 987 | 6,000 |
| 2024/12/13 | 991 | 1,000 | 972 | 993 | 10,000 |
| 2024/12/12 | 993 | 1,001 | 991 | 991 | 4,100 |
| 2024/12/11 | 999 | 1,002 | 990 | 993 | 3,400 |
| 2024/12/10 | 997 | 1,000 | 986 | 1,000 | 5,100 |
| 2024/12/09 | 1,000 | 1,015 | 986 | 997 | 14,000 |
| 2024/12/06 | 982 | 997 | 982 | 997 | 9,800 |
| 2024/12/05 | 991 | 1,010 | 982 | 982 | 14,600 |
| 2024/12/04 | 994 | 1,010 | 992 | 994 | 12,800 |
| 2024/12/03 | 996 | 1,005 | 995 | 995 | 4,800 |
| 2024/12/02 | 1,000 | 1,022 | 991 | 996 | 15,000 |
| 2024/11/29 | 1,027 | 1,039 | 1,011 | 1,020 | 5,500 |
| 2024/11/28 | 1,045 | 1,048 | 1,041 | 1,048 | 2,500 |
| 2024/11/27 | 1,069 | 1,069 | 1,047 | 1,048 | 2,700 |
| 2024/11/26 | 1,068 | 1,069 | 1,030 | 1,069 | 8,400 |
| 2024/11/25 | 1,090 | 1,090 | 1,050 | 1,069 | 9,200 |
| 2024/11/22 | 1,110 | 1,112 | 1,070 | 1,080 | 15,900 |
| 2024/11/21 | 1,084 | 1,217 | 1,061 | 1,099 | 85,100 |
| 2024/11/20 | 1,034 | 1,042 | 1,032 | 1,032 | 1,600 |
| 2024/11/19 | 1,052 | 1,052 | 1,008 | 1,044 | 3,000 |
| 2024/11/18 | 1,013 | 1,053 | 1,010 | 1,053 | 16,500 |
| 2024/11/15 | 1,040 | 1,040 | 1,014 | 1,025 | 9,500 |
| 2024/11/14 | 1,089 | 1,089 | 1,049 | 1,050 | 17,900 |
| 2024/11/13 | 1,089 | 1,089 | 1,063 | 1,086 | 10,100 |
| 2024/11/12 | 1,040 | 1,089 | 1,040 | 1,089 | 15,000 |
| 2024/11/11 | 1,026 | 1,046 | 1,021 | 1,040 | 19,100 |
| 2024/11/08 | 1,026 | 1,040 | 1,025 | 1,026 | 2,900 |
| 2024/11/07 | 1,036 | 1,044 | 1,026 | 1,026 | 3,700 |
| 2024/11/06 | 1,030 | 1,036 | 1,024 | 1,036 | 3,600 |
| 2024/11/05 | 1,018 | 1,030 | 1,018 | 1,030 | 1,000 |
| 2024/11/01 | 1,025 | 1,025 | 1,015 | 1,017 | 2,300 |
| 2024/10/31 | 1,015 | 1,034 | 1,015 | 1,029 | 5,700 |
| 2024/10/30 | 1,015 | 1,039 | 1,015 | 1,025 | 2,000 |
| 2024/10/29 | 1,012 | 1,046 | 1,002 | 1,015 | 8,200 |
| 2024/10/25 | 1,009 | 1,015 | 1,001 | 1,012 | 1,500 |
| 2024/10/24 | 1,019 | 1,019 | 1,001 | 1,018 | 5,200 |
| 2024/10/23 | 1,003 | 1,019 | 993 | 1,019 | 6,800 |
| 2024/10/22 | 1,020 | 1,030 | 1,007 | 1,019 | 4,000 |
| 2024/10/21 | 1,035 | 1,036 | 1,012 | 1,031 | 2,700 |
| 2024/10/18 | 1,040 | 1,042 | 1,040 | 1,042 | 1,400 |
| 2024/10/17 | 1,035 | 1,047 | 1,035 | 1,046 | 1,500 |
| 2024/10/16 | 1,042 | 1,050 | 1,040 | 1,049 | 1,000 |
| 2024/10/15 | 1,057 | 1,057 | 1,041 | 1,051 | 4,500 |
| 2024/10/11 | 1,050 | 1,060 | 1,048 | 1,058 | 3,500 |
| 2024/10/10 | 1,052 | 1,052 | 1,031 | 1,050 | 12,100 |
| 2024/10/09 | 1,040 | 1,053 | 1,025 | 1,052 | 8,000 |
| 2024/10/08 | 1,041 | 1,064 | 1,029 | 1,040 | 25,900 |
| 2024/10/07 | 1,027 | 1,040 | 1,009 | 1,039 | 8,300 |
| 2024/10/04 | 1,019 | 1,027 | 1,010 | 1,027 | 1,300 |
| 2024/10/03 | 1,024 | 1,024 | 1,001 | 1,001 | 1,900 |
| 2024/10/02 | 1,024 | 1,026 | 1,007 | 1,024 | 2,200 |
| 2024/10/01 | 1,010 | 1,029 | 1,003 | 1,027 | 1,700 |
| 2024/09/30 | 1,011 | 1,011 | 984 | 1,000 | 2,000 |
| 2024/09/27 | 1,020 | 1,020 | 1,005 | 1,020 | 300 |
| 2024/09/26 | 1,003 | 1,031 | 1,000 | 1,020 | 1,300 |
| 2024/09/25 | 1,005 | 1,022 | 1,005 | 1,006 | 6,800 |
| 2024/09/24 | 998 | 1,031 | 975 | 1,006 | 7,600 |
| 2024/09/20 | 999 | 1,002 | 984 | 998 | 3,400 |
| 2024/09/19 | 990 | 1,000 | 983 | 1,000 | 1,800 |
| 2024/09/18 | 1,007 | 1,011 | 990 | 990 | 6,400 |
| 2024/09/17 | 1,018 | 1,018 | 980 | 1,011 | 19,600 |
| 2024/09/13 | 1,003 | 1,037 | 1,003 | 1,018 | 2,100 |
| 2024/09/12 | 1,007 | 1,027 | 1,001 | 1,012 | 5,800 |
| 2024/09/11 | 1,018 | 1,018 | 990 | 1,007 | 13,500 |
| 2024/09/10 | 1,011 | 1,019 | 993 | 1,018 | 4,400 |
| 2024/09/09 | 992 | 1,002 | 982 | 996 | 2,000 |
| 2024/09/06 | 993 | 1,008 | 986 | 1,008 | 11,600 |
| 2024/09/05 | 981 | 1,000 | 981 | 997 | 5,300 |
| 2024/09/04 | 986 | 998 | 982 | 994 | 5,100 |
| 2024/09/03 | 1,020 | 1,020 | 993 | 1,007 | 9,600 |
| 2024/09/02 | 1,033 | 1,038 | 1,000 | 1,021 | 7,500 |
| 2024/08/30 | 1,025 | 1,034 | 1,024 | 1,033 | 2,200 |
| 2024/08/29 | 1,037 | 1,037 | 1,026 | 1,034 | 2,600 |
| 2024/08/28 | 1,022 | 1,060 | 1,021 | 1,039 | 13,200 |
| 2024/08/27 | 1,065 | 1,065 | 1,015 | 1,021 | 11,800 |
| 2024/08/26 | 1,071 | 1,100 | 1,065 | 1,065 | 12,900 |
| 2024/08/23 | 1,047 | 1,084 | 1,037 | 1,071 | 38,600 |
| 2024/08/22 | 1,030 | 1,049 | 1,014 | 1,047 | 4,800 |
| 2024/08/21 | 1,046 | 1,046 | 1,023 | 1,031 | 4,600 |
| 2024/08/20 | 1,050 | 1,050 | 1,016 | 1,046 | 4,300 |
| 2024/08/19 | 1,027 | 1,055 | 1,022 | 1,050 | 22,200 |
| 2024/08/16 | 1,030 | 1,039 | 1,000 | 1,037 | 23,500 |