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
2018/12/28 2,033 2,042 1,928 1,972 39,100
2018/12/27 2,099 2,099 1,917 2,083 78,600
2018/12/26 2,027 2,078 1,921 1,956 42,000
2018/12/25 1,982 2,085 1,950 2,038 49,700
2018/12/21 2,112 2,131 2,010 2,044 46,300
2018/12/20 2,141 2,265 2,112 2,162 37,300
2018/12/19 2,154 2,204 2,095 2,164 31,400
2018/12/18 2,141 2,154 2,083 2,154 14,500
2018/12/17 2,191 2,230 2,120 2,168 16,700
2018/12/14 2,237 2,248 2,154 2,184 43,700
2018/12/13 2,262 2,262 2,136 2,187 23,200
2018/12/12 2,087 2,229 2,051 2,212 37,800
2018/12/11 2,263 2,263 2,033 2,037 67,400
2018/12/10 2,336 2,336 2,177 2,187 45,400
2018/12/07 2,405 2,429 2,278 2,286 40,700
2018/12/06 2,361 2,449 2,326 2,406 78,400
2018/12/05 2,286 2,367 2,286 2,350 38,600
2018/12/04 2,269 2,319 2,250 2,286 23,800
2018/12/03 2,226 2,329 2,196 2,274 46,900
2018/11/30 2,254 2,298 2,231 2,238 26,900
2018/11/29 2,322 2,384 2,222 2,254 61,500
2018/11/28 2,202 2,450 2,202 2,297 96,400
2018/11/27 2,200 2,229 2,155 2,197 42,500
2018/11/26 2,227 2,244 2,143 2,200 48,800
2018/11/22 2,127 2,270 2,127 2,250 86,100
2018/11/21 2,082 2,227 2,051 2,125 138,500
2018/11/20 1,974 2,120 1,930 2,104 114,600
2018/11/19 1,894 2,118 1,852 2,049 292,800
2018/11/16 1,801 1,918 1,711 1,908 189,200
2018/11/15 1,837 1,837 1,724 1,793 162,700
2018/11/14 1,880 1,998 1,877 1,877 218,700
2018/11/13 2,387 2,408 2,305 2,377 20,600
2018/11/12 2,371 2,499 2,370 2,387 39,700
2018/11/09 2,419 2,510 2,362 2,386 39,400
2018/11/08 2,491 2,584 2,411 2,419 36,700
2018/11/07 2,526 2,575 2,451 2,455 43,300
2018/11/06 2,444 2,599 2,442 2,576 34,600
2018/11/05 2,400 2,491 2,366 2,444 39,900
2018/11/02 2,526 2,541 2,345 2,450 60,500
2018/11/01 2,488 2,544 2,432 2,476 21,000
2018/10/31 2,400 2,489 2,331 2,458 39,700
2018/10/30 2,340 2,483 2,314 2,421 38,500
2018/10/29 2,390 2,440 2,290 2,367 40,200
2018/10/26 2,555 2,565 2,216 2,340 110,200
2018/10/25 2,380 2,625 2,309 2,556 89,400
2018/10/24 2,584 2,599 2,459 2,473 40,000
2018/10/23 2,717 2,717 2,578 2,584 35,000
2018/10/22 2,700 2,720 2,573 2,674 64,100
2018/10/19 2,705 2,776 2,677 2,684 29,100
2018/10/18 2,750 2,801 2,748 2,776 26,200
2018/10/17 2,781 2,781 2,736 2,736 14,200
2018/10/16 2,708 2,799 2,658 2,681 28,400
2018/10/15 2,790 2,795 2,722 2,755 20,400
2018/10/12 2,745 2,800 2,722 2,796 19,100
2018/10/11 2,770 2,850 2,713 2,746 47,200
2018/10/10 2,901 2,947 2,850 2,870 44,800
2018/10/09 2,769 2,959 2,769 2,917 72,200
2018/10/05 2,824 2,830 2,741 2,819 62,700
2018/10/04 2,678 2,847 2,628 2,830 85,100
2018/10/03 2,700 2,723 2,619 2,680 45,900
2018/10/02 2,676 2,700 2,625 2,700 85,300
2018/10/01 2,551 2,699 2,551 2,635 29,900
2018/09/28 2,566 2,580 2,566 2,580 3,000
2018/09/27 2,596 2,596 2,566 2,566 8,000
2018/09/26 2,463 2,599 2,463 2,572 18,000
2018/09/25 2,538 2,549 2,508 2,508 12,000
2018/09/21 2,509 2,578 2,503 2,549 17,000
2018/09/20 2,540 2,597 2,529 2,559 15,000
2018/09/19 2,500 2,639 2,499 2,540 41,000
2018/09/18 2,500 2,540 2,430 2,478 18,000
2018/09/14 2,520 2,520 2,455 2,499 16,000
2018/09/13 2,460 2,520 2,450 2,520 26,000
2018/09/12 2,500 2,500 2,415 2,463 16,000
2018/09/11 2,549 2,549 2,500 2,500 7,000
2018/09/10 2,570 2,653 2,521 2,550 12,000
2018/09/06 2,500 2,548 2,498 2,542 10,000
2018/09/05 2,519 2,590 2,461 2,500 26,000
2018/09/04 2,550 2,550 2,481 2,519 24,000
2018/09/03 2,468 2,579 2,468 2,536 28,000
2018/08/31 2,370 2,468 2,370 2,468 45,000
2018/08/30 2,331 2,397 2,331 2,395 8,000
2018/08/29 2,339 2,399 2,339 2,372 9,000
2018/08/28 2,419 2,419 2,342 2,389 16,000
2018/08/27 2,370 2,420 2,369 2,369 4,000
2018/08/24 2,350 2,400 2,350 2,359 4,000
2018/08/23 2,325 2,380 2,325 2,351 8,000
2018/08/22 2,400 2,400 2,359 2,361 6,000
2018/08/21 2,439 2,439 2,341 2,350 16,000
2018/08/20 2,445 2,450 2,350 2,450 9,000
2018/08/17 2,450 2,474 2,300 2,445 22,000
2018/08/16 2,490 2,498 2,440 2,440 15,000
2018/08/15 2,525 2,640 2,506 2,506 31,000
2018/08/14 2,515 2,554 2,465 2,525 19,000
2018/08/13 2,522 2,555 2,450 2,490 21,000
2018/08/10 2,512 2,525 2,450 2,497 33,000
2018/08/09 2,537 2,537 2,479 2,512 26,000
2018/08/08 2,519 2,533 2,483 2,492 11,000
2018/08/07 2,465 2,546 2,465 2,515 20,000
2018/08/06 2,549 2,549 2,501 2,515 4,000
2018/08/03 2,497 2,538 2,452 2,514 11,000
2018/08/02 2,555 2,555 2,505 2,540 8,000
2018/08/01 2,550 2,550 2,495 2,550 8,000
2018/07/31 2,530 2,550 2,530 2,550 9,000
2018/07/30 2,479 2,529 2,479 2,500 12,000
2018/07/27 2,539 2,589 2,539 2,541 3,000
2018/07/26 2,542 2,589 2,542 2,589 2,000
2018/07/25 2,590 2,590 2,588 2,589 5,000
2018/07/24 2,587 2,600 2,559 2,590 10,000
2018/07/23 2,511 2,561 2,511 2,550 7,000
2018/07/20 2,539 2,588 2,515 2,588 6,000
2018/07/19 2,585 2,630 2,503 2,589 15,000
2018/07/18 2,540 2,645 2,530 2,635 11,000
2018/07/17 2,430 2,540 2,371 2,540 53,000
2018/07/13 2,530 2,531 2,474 2,480 36,000
2018/07/12 2,451 2,572 2,451 2,530 16,000
2018/07/11 2,435 2,500 2,401 2,500 25,000
2018/07/10 2,429 2,485 2,429 2,465 18,000
2018/07/09 2,360 2,436 2,309 2,430 20,000
2018/07/06 2,235 2,364 2,235 2,310 31,000
2018/07/05 2,199 2,221 2,199 2,219 16,000
2018/07/04 2,269 2,269 2,190 2,200 50,000
2018/07/03 2,282 2,345 2,232 2,232 87,000
2018/07/02 2,370 2,380 2,223 2,232 45,000
2018/06/29 2,400 2,400 2,351 2,380 45,000
2018/06/28 2,535 2,549 2,442 2,497 26,000
2018/06/26 2,522 2,565 2,522 2,555 22,000
2018/06/25 2,650 2,700 2,550 2,572 24,000
2018/06/22 2,579 2,680 2,529 2,680 13,000
2018/06/21 2,550 2,695 2,550 2,629 38,000
2018/06/20 2,440 2,587 2,390 2,550 64,000
2018/06/19 2,504 2,526 2,264 2,390 68,000
2018/06/18 2,600 2,612 2,521 2,533 25,000
2018/06/15 2,624 2,639 2,604 2,613 11,000
2018/06/14 2,673 2,701 2,560 2,591 29,000
2018/06/13 2,617 2,699 2,606 2,663 28,000
2018/06/12 2,700 2,700 2,590 2,667 24,000
2018/06/11 2,775 2,779 2,701 2,735 12,000
2018/06/08 2,750 2,750 2,716 2,725 23,000
2018/06/07 2,620 2,745 2,620 2,741 28,000
2018/06/06 2,669 2,708 2,606 2,620 79,000
2018/06/05 2,849 2,849 2,700 2,769 58,000
2018/06/04 2,700 2,880 2,700 2,848 95,000
2018/06/01 2,500 2,659 2,408 2,628 97,000
2018/05/31 2,312 2,542 2,312 2,500 89,000
2018/05/30 2,131 2,315 2,118 2,307 57,000
2018/05/29 2,253 2,318 2,150 2,181 92,000
2018/05/28 2,480 2,777 2,225 2,251 215,000
2018/05/25 2,287 2,424 2,252 2,424 90,000
2018/05/24 2,125 2,255 2,125 2,248 60,000
2018/05/23 2,090 2,117 2,081 2,094 51,000
2018/05/22 1,990 2,100 1,990 2,100 149,000
2018/05/21 1,950 1,993 1,950 1,993 21,000
2018/05/18 1,931 1,967 1,930 1,945 55,000
2018/05/17 1,835 1,930 1,835 1,930 147,000
2018/05/16 1,776 1,804 1,748 1,786 33,000
2018/05/15 1,806 1,809 1,799 1,799 15,000
2018/05/14 1,806 1,818 1,806 1,806 54,000
2018/05/11 1,794 1,809 1,785 1,806 59,000
2018/05/10 1,800 1,801 1,770 1,775 27,000
2018/05/09 1,800 1,800 1,800 1,800 3,000
2018/05/08 1,806 1,806 1,785 1,790 12,000
2018/05/07 1,795 1,800 1,769 1,795 17,000
2018/05/02 1,789 1,795 1,779 1,795 36,000
2018/05/01 1,790 1,792 1,778 1,789 22,000
2018/04/27 1,803 1,804 1,789 1,793 39,000
2018/04/26 1,799 1,811 1,799 1,811 6,000
2018/04/25 1,807 1,810 1,799 1,799 15,000
2018/04/24 1,800 1,811 1,800 1,800 16,000
2018/04/23 1,800 1,804 1,795 1,799 18,000
2018/04/20 1,818 1,839 1,792 1,800 51,000
2018/04/19 1,846 1,846 1,808 1,818 67,000
2018/04/18 1,840 1,843 1,813 1,828 45,000
2018/04/17 1,815 1,849 1,815 1,840 19,000
2018/04/16 1,818 1,832 1,818 1,832 6,000
2018/04/13 1,877 1,877 1,825 1,825 21,000
2018/04/12 1,845 1,868 1,845 1,860 32,000
2018/04/11 1,832 1,849 1,832 1,845 8,000
2018/04/10 1,813 1,843 1,811 1,833 12,000
2018/04/09 1,820 1,823 1,800 1,813 6,000
2018/04/06 1,833 1,834 1,820 1,820 8,000
2018/04/05 1,825 1,835 1,825 1,835 6,000
2018/04/04 1,868 1,868 1,825 1,825 14,000
2018/04/03 1,869 1,869 1,823 1,849 21,000
2018/04/02 1,855 1,880 1,854 1,869 30,000
2018/03/30 1,835 1,869 1,835 1,855 17,000
2018/03/29 1,791 1,841 1,791 1,827 23,000
2018/03/28 1,801 1,801 1,762 1,799 10,000
2018/03/27 1,777 1,805 1,737 1,805 13,000
2018/03/26 1,703 1,760 1,703 1,759 25,000
2018/03/23 1,730 1,740 1,700 1,730 33,000
2018/03/22 1,744 1,760 1,744 1,750 16,000
2018/03/20 1,720 1,744 1,715 1,744 26,000
2018/03/19 1,781 1,781 1,700 1,730 28,000
2018/03/16 1,769 1,782 1,760 1,781 20,000
2018/03/15 1,779 1,790 1,755 1,769 23,000
2018/03/14 1,785 1,797 1,782 1,784 21,000
2018/03/13 1,792 1,806 1,790 1,800 27,000
2018/03/12 1,808 1,846 1,788 1,792 37,000
2018/03/09 1,794 1,808 1,777 1,808 21,000
2018/03/08 1,787 1,835 1,787 1,798 16,000
2018/03/07 1,794 1,822 1,794 1,795 16,000
2018/03/06 1,793 1,815 1,793 1,811 24,000
2018/03/05 1,771 1,784 1,771 1,773 25,000
2018/03/02 1,765 1,790 1,756 1,770 23,000
2018/03/01 1,770 1,795 1,763 1,775 28,000
2018/02/28 1,760 1,799 1,741 1,765 22,000
2018/02/27 1,827 1,850 1,754 1,756 30,000
2018/02/26 1,888 1,889 1,811 1,816 32,000
2018/02/23 1,849 1,880 1,820 1,851 28,000
2018/02/22 1,831 1,856 1,811 1,825 18,000
2018/02/21 1,856 1,874 1,806 1,806 21,000
2018/02/20 1,836 1,855 1,836 1,850 32,000
2018/02/19 1,820 1,875 1,820 1,835 31,000
2018/02/16 1,741 1,780 1,741 1,779 11,000
2018/02/15 1,620 1,749 1,620 1,701 63,000
2018/02/14 1,700 1,700 1,551 1,600 120,000
2018/02/13 1,800 1,819 1,700 1,700 74,000
2018/02/09 1,740 1,800 1,705 1,800 70,000
2018/02/08 1,764 1,839 1,764 1,780 45,000
2018/02/07 1,867 1,910 1,775 1,800 70,000
2018/02/06 1,800 1,890 1,750 1,821 96,000
2018/02/05 1,952 1,973 1,911 1,920 97,000
2018/02/02 2,039 2,039 2,000 2,023 47,000
2018/02/01 1,998 2,087 1,986 2,039 96,000
2018/01/31 1,952 1,993 1,952 1,985 25,000
2018/01/30 1,993 1,993 1,963 1,981 48,000
2018/01/29 1,998 2,002 1,965 1,965 47,000
2018/01/26 1,950 1,996 1,950 1,969 45,000
2018/01/25 1,961 1,985 1,884 1,945 34,000
2018/01/24 1,940 1,981 1,940 1,961 38,000
2018/01/23 1,850 1,950 1,850 1,939 55,000
2018/01/22 1,813 1,854 1,813 1,850 24,000
2018/01/19 1,825 1,825 1,805 1,825 26,000
2018/01/18 1,861 1,861 1,840 1,840 16,000
2018/01/17 1,855 1,874 1,848 1,869 21,000
2018/01/16 1,864 1,870 1,849 1,870 12,000
2018/01/15 1,848 1,870 1,848 1,860 7,000
2018/01/12 1,866 1,868 1,845 1,848 24,000
2018/01/11 1,885 1,889 1,855 1,865 13,000
2018/01/10 1,856 1,905 1,856 1,885 27,000
2018/01/09 1,806 1,887 1,786 1,887 40,000
2018/01/05 1,795 1,806 1,771 1,806 50,000
2018/01/04 1,790 1,797 1,750 1,795 64,000

このページの先頭へ