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
2022/12/30 730 735 727 735 7,200
2022/12/29 727 732 727 729 3,300
2022/12/28 734 734 726 727 13,700
2022/12/27 728 731 725 728 14,500
2022/12/26 729 736 728 731 12,900
2022/12/23 730 735 730 730 5,000
2022/12/22 732 734 730 732 5,600
2022/12/21 732 737 731 732 6,600
2022/12/20 737 738 732 732 18,500
2022/12/19 733 736 730 733 8,400
2022/12/16 738 739 731 731 11,700
2022/12/15 738 742 736 738 13,500
2022/12/14 738 740 736 737 7,300
2022/12/13 739 743 738 738 5,000
2022/12/12 738 741 738 739 3,100
2022/12/09 742 743 738 738 5,700
2022/12/08 739 739 737 739 9,300
2022/12/07 742 742 738 739 11,800
2022/12/06 740 742 738 742 7,500
2022/12/05 741 743 740 740 4,800
2022/12/02 744 744 741 741 1,700
2022/12/01 745 745 741 741 1,500
2022/11/30 748 748 742 742 5,300
2022/11/29 755 755 740 744 14,100
2022/11/28 755 755 747 749 3,100
2022/11/25 755 757 746 752 3,600
2022/11/24 759 759 741 755 21,100
2022/11/22 759 759 755 757 900
2022/11/21 761 761 750 755 2,600
2022/11/18 759 765 756 761 6,600
2022/11/17 755 763 753 763 2,900
2022/11/16 753 759 753 756 2,500
2022/11/15 756 765 749 752 14,600
2022/11/14 751 755 749 755 7,700
2022/11/11 752 753 748 751 4,100
2022/11/10 747 747 747 747 600
2022/11/09 750 750 746 746 2,900
2022/11/08 754 755 744 750 11,300
2022/11/07 756 756 747 748 5,900
2022/11/04 758 758 748 755 7,400
2022/11/02 756 758 747 758 6,900
2022/11/01 756 756 751 755 900
2022/10/31 758 758 755 757 1,400
2022/10/28 752 759 751 759 1,000
2022/10/27 754 754 749 754 2,100
2022/10/26 751 754 751 751 900
2022/10/25 760 760 752 752 1,300
2022/10/24 756 757 756 756 3,400
2022/10/21 760 764 756 756 2,000
2022/10/20 759 762 756 762 2,300
2022/10/19 761 761 749 759 9,200
2022/10/18 750 760 750 759 4,100
2022/10/17 752 758 750 756 6,600
2022/10/14 747 750 743 750 1,600
2022/10/13 746 749 742 742 1,500
2022/10/12 737 747 737 746 2,500
2022/10/11 744 744 738 742 3,400
2022/10/07 749 749 745 746 500
2022/10/06 746 751 743 747 1,600
2022/10/05 749 750 745 746 1,900
2022/10/04 746 750 734 750 9,500
2022/10/03 748 749 742 746 4,800
2022/09/30 750 759 750 759 1,100
2022/09/29 756 759 750 750 600
2022/09/28 762 762 747 753 10,300
2022/09/27 759 759 755 759 2,200
2022/09/26 758 762 756 758 3,800
2022/09/22 760 760 753 758 4,100
2022/09/21 771 788 758 764 8,200
2022/09/20 768 773 766 772 3,000
2022/09/16 763 767 763 764 6,800
2022/09/15 762 763 756 763 25,000
2022/09/14 754 762 754 762 4,500
2022/09/13 759 762 754 757 4,400
2022/09/12 759 761 754 758 4,400
2022/09/09 756 762 756 756 4,700
2022/09/08 753 756 753 756 4,600
2022/09/07 756 756 751 753 4,300
2022/09/06 755 765 753 756 8,000
2022/09/05 753 759 751 757 5,100
2022/09/02 762 762 751 753 9,200
2022/09/01 769 769 759 762 8,100
2022/08/31 765 766 760 765 6,700
2022/08/30 770 770 761 770 4,200
2022/08/29 760 772 760 770 7,100
2022/08/26 761 763 759 759 5,100
2022/08/25 762 766 759 764 5,200
2022/08/24 764 764 760 761 4,700
2022/08/23 762 764 757 764 3,000
2022/08/22 761 762 757 762 3,300
2022/08/19 764 764 758 760 2,100
2022/08/18 757 763 757 763 4,600
2022/08/17 760 762 754 762 5,200
2022/08/16 763 763 753 757 7,900
2022/08/15 760 770 758 759 6,100
2022/08/12 760 770 754 754 16,100
2022/08/10 767 767 750 755 9,100
2022/08/09 746 768 746 758 13,200
2022/08/08 757 757 746 750 14,400
2022/08/05 755 757 752 757 3,300
2022/08/04 755 755 751 754 9,900
2022/08/03 767 767 753 753 10,100
2022/08/02 777 777 760 764 14,000
2022/08/01 792 792 766 770 30,900
2022/07/29 782 798 765 791 47,800
2022/07/28 774 779 758 768 38,100
2022/07/27 834 840 763 769 144,800
2022/07/26 789 885 783 819 528,000
2022/07/25 768 791 755 767 37,000
2022/07/22 750 750 745 749 2,600
2022/07/21 745 749 743 749 2,800
2022/07/20 750 751 743 745 8,600
2022/07/19 750 754 750 750 4,800
2022/07/15 744 748 741 748 2,900
2022/07/14 741 746 740 742 11,300
2022/07/13 750 753 750 753 3,500
2022/07/12 748 752 748 752 1,200
2022/07/11 752 755 748 748 900
2022/07/08 746 757 742 747 11,500
2022/07/07 744 746 739 742 1,900
2022/07/06 753 753 740 746 8,800
2022/07/05 755 757 750 750 4,100
2022/07/04 757 757 748 755 1,600
2022/07/01 754 754 748 753 700
2022/06/30 746 754 746 754 3,600
2022/06/29 750 753 745 750 10,000
2022/06/28 750 750 750 750 3,900
2022/06/27 751 756 747 750 5,200
2022/06/24 741 752 741 750 5,800
2022/06/23 738 750 738 750 1,400
2022/06/22 739 752 734 737 3,700
2022/06/21 739 739 733 733 2,500
2022/06/20 733 742 733 733 24,900
2022/06/17 730 739 728 737 5,100
2022/06/16 736 740 733 734 7,000
2022/06/15 739 740 736 736 5,700
2022/06/14 744 744 737 739 6,000
2022/06/13 750 750 745 745 4,100
2022/06/10 756 756 752 752 1,500
2022/06/09 758 759 753 757 2,600
2022/06/08 757 761 752 752 7,100
2022/06/07 757 758 757 758 1,700
2022/06/06 755 757 754 757 3,100
2022/06/03 757 757 751 753 4,100
2022/06/02 757 761 755 757 1,200
2022/06/01 756 756 751 755 1,200
2022/05/31 748 756 748 751 2,300
2022/05/30 746 748 744 748 4,100
2022/05/27 748 750 745 746 3,600
2022/05/26 753 753 748 748 5,800
2022/05/25 757 770 751 753 5,900
2022/05/24 764 765 753 764 5,800
2022/05/23 778 778 761 763 17,400
2022/05/20 767 786 757 765 100,900
2022/05/19 789 868 780 850 107,600
2022/05/18 768 799 763 799 12,700
2022/05/17 750 769 743 769 7,300
2022/05/16 746 746 730 745 6,300
2022/05/13 739 750 739 746 1,700
2022/05/12 748 748 745 746 900
2022/05/11 742 747 738 747 2,200
2022/05/10 744 744 731 742 1,900
2022/05/09 732 745 731 744 2,700
2022/05/06 735 736 730 736 4,600
2022/05/02 731 736 729 730 5,000
2022/04/28 745 745 733 734 6,800
2022/04/27 750 750 741 742 1,900
2022/04/26 754 755 742 750 18,800
2022/04/25 751 757 751 755 900
2022/04/22 776 776 752 760 3,500
2022/04/21 753 779 753 776 4,800
2022/04/20 778 779 750 760 4,300
2022/04/19 775 785 773 779 1,900
2022/04/18 780 781 772 781 700
2022/04/15 782 782 778 782 2,400
2022/04/14 779 782 770 782 1,200
2022/04/13 763 784 763 784 1,900
2022/04/12 768 772 765 768 3,000
2022/04/11 780 792 762 769 7,200
2022/04/08 773 797 773 797 8,400
2022/04/07 768 773 760 773 6,300
2022/04/06 769 774 769 774 700
2022/04/05 760 781 758 781 5,200
2022/04/04 761 762 760 760 2,400
2022/04/01 751 761 750 761 2,300
2022/03/31 754 765 749 751 4,400
2022/03/30 765 767 752 753 5,000
2022/03/29 763 770 759 764 4,700
2022/03/28 784 784 765 765 7,600
2022/03/25 773 778 766 773 4,800
2022/03/24 770 779 770 771 2,800
2022/03/23 773 783 772 772 8,800
2022/03/22 784 784 769 773 4,100
2022/03/18 753 765 748 756 2,800
2022/03/17 751 773 735 755 9,100
2022/03/16 735 751 735 745 5,100
2022/03/15 740 742 732 742 4,700
2022/03/14 743 747 740 740 6,500
2022/03/11 741 760 741 755 2,200
2022/03/10 772 788 755 760 10,400
2022/03/09 725 785 725 785 8,500
2022/03/08 754 759 722 722 25,800
2022/03/07 773 779 759 766 10,100
2022/03/04 791 791 773 773 21,700
2022/03/03 787 795 785 785 10,000
2022/03/02 802 802 786 793 6,600
2022/03/01 789 800 787 796 29,600
2022/02/28 800 800 788 789 15,500
2022/02/25 794 803 794 795 6,000
2022/02/24 820 820 788 796 30,000
2022/02/22 817 822 816 820 6,400
2022/02/21 816 823 815 823 6,900
2022/02/18 822 831 819 823 8,100
2022/02/17 831 831 820 821 14,800
2022/02/16 841 841 826 831 13,000
2022/02/15 861 863 818 841 60,400
2022/02/14 857 886 851 883 20,000
2022/02/10 853 865 848 856 11,700
2022/02/09 852 867 849 853 26,700
2022/02/08 842 878 840 844 12,300
2022/02/07 850 850 842 844 3,000
2022/02/04 845 850 837 850 12,900
2022/02/03 850 855 842 845 5,200
2022/02/02 851 856 850 850 3,300
2022/02/01 844 853 844 850 4,100
2022/01/31 830 847 830 844 4,800
2022/01/28 813 838 813 828 13,500
2022/01/27 831 842 812 813 76,400
2022/01/26 850 855 830 842 55,600
2022/01/25 878 878 861 862 8,000
2022/01/24 876 882 871 882 4,400
2022/01/21 865 879 863 876 19,400
2022/01/20 871 876 865 865 38,600
2022/01/19 882 883 865 868 18,800
2022/01/18 904 910 877 882 13,700
2022/01/17 901 910 899 904 2,000
2022/01/14 906 906 890 894 18,700
2022/01/13 921 921 897 912 4,600
2022/01/12 907 920 906 914 3,300
2022/01/11 888 899 876 899 10,400
2022/01/07 923 924 894 897 22,900
2022/01/06 944 944 920 923 11,400
2022/01/05 956 956 940 948 6,100
2022/01/04 964 964 945 945 8,700

このページの先頭へ