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 |
---|---|---|---|---|---|
2023/12/29 | 899 | 900 | 890 | 899 | 2,600 |
2023/12/28 | 892 | 903 | 882 | 892 | 8,700 |
2023/12/27 | 897 | 909 | 875 | 896 | 27,300 |
2023/12/26 | 900 | 905 | 866 | 872 | 26,200 |
2023/12/25 | 896 | 911 | 877 | 900 | 48,900 |
2023/12/22 | 810 | 935 | 801 | 866 | 63,200 |
2023/12/21 | 817 | 817 | 805 | 814 | 22,500 |
2023/12/20 | 829 | 829 | 817 | 817 | 8,000 |
2023/12/19 | 825 | 831 | 820 | 831 | 4,400 |
2023/12/18 | 823 | 827 | 821 | 827 | 5,300 |
2023/12/15 | 831 | 831 | 823 | 823 | 13,600 |
2023/12/14 | 834 | 838 | 833 | 833 | 3,900 |
2023/12/13 | 837 | 840 | 835 | 835 | 1,400 |
2023/12/12 | 841 | 843 | 835 | 841 | 4,500 |
2023/12/11 | 838 | 843 | 838 | 843 | 5,000 |
2023/12/08 | 849 | 849 | 841 | 841 | 5,200 |
2023/12/07 | 847 | 850 | 847 | 849 | 1,200 |
2023/12/06 | 853 | 854 | 846 | 850 | 4,800 |
2023/12/05 | 847 | 855 | 846 | 847 | 4,400 |
2023/12/04 | 852 | 853 | 846 | 853 | 3,300 |
2023/12/01 | 845 | 855 | 845 | 846 | 4,000 |
2023/11/30 | 851 | 851 | 842 | 844 | 19,500 |
2023/11/29 | 856 | 860 | 843 | 851 | 7,500 |
2023/11/28 | 851 | 863 | 851 | 857 | 7,100 |
2023/11/27 | 850 | 857 | 850 | 851 | 3,400 |
2023/11/24 | 853 | 856 | 850 | 850 | 4,600 |
2023/11/22 | 861 | 861 | 852 | 856 | 900 |
2023/11/21 | 854 | 861 | 853 | 861 | 1,200 |
2023/11/20 | 877 | 883 | 849 | 863 | 9,600 |
2023/11/17 | 861 | 876 | 861 | 876 | 1,400 |
2023/11/16 | 857 | 877 | 855 | 868 | 6,400 |
2023/11/15 | 854 | 865 | 848 | 857 | 17,200 |
2023/11/14 | 857 | 867 | 848 | 856 | 15,200 |
2023/11/13 | 879 | 916 | 879 | 916 | 22,500 |
2023/11/10 | 872 | 887 | 870 | 870 | 3,500 |
2023/11/09 | 866 | 881 | 866 | 879 | 1,300 |
2023/11/08 | 876 | 883 | 865 | 865 | 3,300 |
2023/11/07 | 881 | 886 | 866 | 875 | 4,200 |
2023/11/06 | 875 | 888 | 875 | 879 | 2,100 |
2023/11/02 | 878 | 879 | 861 | 875 | 2,500 |
2023/11/01 | 884 | 884 | 855 | 873 | 7,000 |
2023/10/31 | 864 | 881 | 861 | 879 | 2,700 |
2023/10/30 | 890 | 890 | 856 | 879 | 2,200 |
2023/10/27 | 870 | 889 | 861 | 886 | 5,700 |
2023/10/26 | 869 | 869 | 850 | 869 | 4,500 |
2023/10/25 | 848 | 868 | 848 | 868 | 6,100 |
2023/10/24 | 852 | 860 | 846 | 859 | 5,600 |
2023/10/23 | 860 | 860 | 852 | 852 | 4,900 |
2023/10/20 | 859 | 868 | 859 | 864 | 2,100 |
2023/10/19 | 866 | 872 | 860 | 871 | 4,700 |
2023/10/18 | 873 | 879 | 861 | 866 | 13,900 |
2023/10/17 | 890 | 890 | 867 | 872 | 10,000 |
2023/10/16 | 899 | 900 | 872 | 890 | 13,800 |
2023/10/13 | 902 | 907 | 899 | 907 | 3,600 |
2023/10/12 | 910 | 911 | 909 | 909 | 2,900 |
2023/10/11 | 909 | 916 | 908 | 910 | 2,000 |
2023/10/10 | 904 | 920 | 904 | 909 | 6,700 |
2023/10/06 | 914 | 921 | 904 | 905 | 14,100 |
2023/10/05 | 899 | 920 | 893 | 920 | 9,600 |
2023/10/04 | 922 | 922 | 872 | 900 | 27,900 |
2023/10/03 | 942 | 944 | 930 | 930 | 8,300 |
2023/10/02 | 950 | 953 | 945 | 951 | 2,900 |
2023/09/29 | 951 | 952 | 941 | 950 | 3,700 |
2023/09/28 | 954 | 960 | 937 | 951 | 8,800 |
2023/09/27 | 954 | 961 | 951 | 951 | 3,900 |
2023/09/26 | 954 | 955 | 945 | 954 | 3,900 |
2023/09/25 | 930 | 959 | 928 | 947 | 11,500 |
2023/09/22 | 935 | 940 | 930 | 939 | 14,400 |
2023/09/21 | 941 | 945 | 935 | 940 | 3,700 |
2023/09/20 | 943 | 945 | 935 | 940 | 6,900 |
2023/09/19 | 939 | 948 | 939 | 943 | 5,700 |
2023/09/15 | 952 | 952 | 939 | 939 | 19,900 |
2023/09/14 | 949 | 959 | 949 | 956 | 9,000 |
2023/09/13 | 955 | 959 | 946 | 959 | 9,800 |
2023/09/12 | 968 | 972 | 955 | 955 | 12,000 |
2023/09/11 | 976 | 976 | 959 | 962 | 17,400 |
2023/09/08 | 952 | 974 | 951 | 974 | 23,300 |
2023/09/07 | 989 | 989 | 955 | 965 | 35,500 |
2023/09/06 | 955 | 980 | 924 | 980 | 112,600 |
2023/09/05 | 1,000 | 1,022 | 959 | 970 | 506,300 |
2023/09/04 | 898 | 898 | 898 | 898 | 25,400 |
2023/09/01 | 762 | 762 | 748 | 748 | 4,500 |
2023/08/31 | 761 | 766 | 754 | 758 | 8,100 |
2023/08/30 | 751 | 758 | 751 | 758 | 4,700 |
2023/08/29 | 753 | 756 | 747 | 756 | 6,500 |
2023/08/28 | 749 | 750 | 747 | 748 | 1,700 |
2023/08/25 | 756 | 756 | 747 | 749 | 3,700 |
2023/08/24 | 753 | 753 | 747 | 748 | 2,900 |
2023/08/23 | 763 | 768 | 744 | 753 | 6,300 |
2023/08/22 | 750 | 750 | 749 | 749 | 4,700 |
2023/08/21 | 754 | 754 | 742 | 749 | 1,900 |
2023/08/18 | 743 | 746 | 743 | 746 | 3,300 |
2023/08/17 | 750 | 750 | 736 | 741 | 10,600 |
2023/08/16 | 752 | 769 | 750 | 753 | 3,600 |
2023/08/15 | 771 | 771 | 751 | 752 | 3,000 |
2023/08/14 | 766 | 766 | 751 | 755 | 12,500 |
2023/08/10 | 765 | 778 | 758 | 776 | 10,100 |
2023/08/09 | 775 | 775 | 757 | 765 | 7,700 |
2023/08/08 | 770 | 777 | 763 | 775 | 16,400 |
2023/08/07 | 756 | 764 | 750 | 764 | 14,300 |
2023/08/04 | 748 | 748 | 745 | 748 | 1,300 |
2023/08/03 | 743 | 749 | 743 | 748 | 4,000 |
2023/08/02 | 746 | 746 | 741 | 741 | 3,200 |
2023/08/01 | 741 | 747 | 741 | 747 | 3,800 |
2023/07/31 | 741 | 745 | 739 | 745 | 3,800 |
2023/07/28 | 741 | 745 | 740 | 741 | 6,500 |
2023/07/27 | 747 | 750 | 741 | 741 | 8,800 |
2023/07/26 | 748 | 748 | 739 | 744 | 4,000 |
2023/07/25 | 744 | 748 | 741 | 747 | 13,200 |
2023/07/24 | 743 | 744 | 743 | 743 | 1,500 |
2023/07/21 | 740 | 743 | 740 | 743 | 1,200 |
2023/07/20 | 743 | 743 | 741 | 742 | 2,300 |
2023/07/19 | 749 | 749 | 742 | 743 | 4,400 |
2023/07/18 | 746 | 748 | 743 | 748 | 8,300 |
2023/07/14 | 748 | 748 | 735 | 740 | 6,600 |
2023/07/13 | 741 | 748 | 741 | 748 | 1,700 |
2023/07/12 | 746 | 750 | 742 | 742 | 2,600 |
2023/07/11 | 744 | 745 | 743 | 745 | 3,300 |
2023/07/10 | 752 | 752 | 742 | 744 | 3,400 |
2023/07/07 | 746 | 748 | 738 | 745 | 6,900 |
2023/07/06 | 753 | 753 | 740 | 747 | 5,600 |
2023/07/05 | 746 | 750 | 746 | 749 | 3,500 |
2023/07/04 | 750 | 750 | 746 | 746 | 1,600 |
2023/07/03 | 750 | 750 | 738 | 747 | 4,300 |
2023/06/30 | 745 | 745 | 740 | 741 | 4,300 |
2023/06/29 | 745 | 745 | 742 | 745 | 2,400 |
2023/06/28 | 742 | 746 | 741 | 745 | 1,200 |
2023/06/27 | 746 | 746 | 737 | 744 | 4,300 |
2023/06/26 | 757 | 758 | 737 | 739 | 36,100 |
2023/06/23 | 757 | 759 | 750 | 753 | 7,900 |
2023/06/22 | 752 | 758 | 751 | 755 | 1,900 |
2023/06/21 | 754 | 757 | 751 | 757 | 4,000 |
2023/06/20 | 759 | 759 | 751 | 755 | 6,200 |
2023/06/19 | 755 | 759 | 750 | 759 | 8,900 |
2023/06/16 | 758 | 759 | 752 | 753 | 9,100 |
2023/06/15 | 761 | 761 | 758 | 758 | 3,800 |
2023/06/14 | 758 | 761 | 758 | 761 | 1,800 |
2023/06/13 | 759 | 763 | 758 | 758 | 3,700 |
2023/06/12 | 765 | 765 | 755 | 757 | 8,600 |
2023/06/09 | 772 | 772 | 761 | 765 | 3,400 |
2023/06/08 | 766 | 770 | 761 | 770 | 7,000 |
2023/06/07 | 772 | 772 | 766 | 766 | 10,300 |
2023/06/06 | 776 | 785 | 770 | 772 | 13,400 |
2023/06/05 | 764 | 775 | 761 | 775 | 9,000 |
2023/06/02 | 765 | 765 | 759 | 762 | 6,400 |
2023/06/01 | 761 | 766 | 759 | 762 | 5,200 |
2023/05/31 | 767 | 770 | 762 | 763 | 4,500 |
2023/05/30 | 767 | 774 | 763 | 770 | 5,200 |
2023/05/29 | 767 | 769 | 763 | 764 | 5,800 |
2023/05/26 | 769 | 770 | 762 | 766 | 7,300 |
2023/05/25 | 774 | 774 | 766 | 766 | 4,900 |
2023/05/24 | 763 | 776 | 762 | 771 | 15,300 |
2023/05/23 | 800 | 809 | 765 | 767 | 88,200 |
2023/05/22 | 806 | 816 | 785 | 800 | 120,900 |
2023/05/19 | 875 | 899 | 875 | 885 | 72,800 |
2023/05/18 | 873 | 877 | 865 | 874 | 35,200 |
2023/05/17 | 879 | 879 | 860 | 870 | 15,800 |
2023/05/16 | 833 | 880 | 833 | 859 | 17,000 |
2023/05/15 | 846 | 850 | 830 | 836 | 10,000 |
2023/05/12 | 850 | 852 | 840 | 850 | 9,100 |
2023/05/11 | 852 | 852 | 842 | 850 | 5,400 |
2023/05/10 | 848 | 852 | 848 | 852 | 6,400 |
2023/05/09 | 850 | 853 | 847 | 847 | 7,500 |
2023/05/08 | 845 | 854 | 843 | 850 | 10,600 |
2023/05/02 | 850 | 850 | 843 | 843 | 3,200 |
2023/05/01 | 856 | 856 | 842 | 848 | 17,200 |
2023/04/28 | 850 | 853 | 845 | 848 | 4,700 |
2023/04/27 | 852 | 852 | 843 | 849 | 2,400 |
2023/04/26 | 856 | 856 | 848 | 848 | 2,300 |
2023/04/25 | 850 | 866 | 840 | 853 | 23,100 |
2023/04/24 | 833 | 855 | 833 | 845 | 9,800 |
2023/04/21 | 839 | 839 | 833 | 833 | 1,700 |
2023/04/20 | 827 | 839 | 827 | 839 | 3,100 |
2023/04/19 | 838 | 838 | 833 | 833 | 2,800 |
2023/04/18 | 832 | 838 | 830 | 838 | 3,200 |
2023/04/17 | 836 | 836 | 830 | 831 | 1,400 |
2023/04/14 | 833 | 838 | 823 | 829 | 1,900 |
2023/04/13 | 838 | 838 | 823 | 837 | 3,500 |
2023/04/12 | 832 | 837 | 830 | 837 | 1,200 |
2023/04/11 | 840 | 840 | 832 | 832 | 1,700 |
2023/04/10 | 825 | 840 | 816 | 840 | 1,800 |
2023/04/07 | 840 | 840 | 810 | 810 | 2,600 |
2023/04/06 | 818 | 835 | 818 | 831 | 1,300 |
2023/04/05 | 835 | 835 | 820 | 821 | 4,200 |
2023/04/04 | 838 | 838 | 820 | 833 | 3,200 |
2023/04/03 | 826 | 838 | 813 | 826 | 4,600 |
2023/03/31 | 825 | 832 | 804 | 825 | 3,900 |
2023/03/30 | 803 | 832 | 803 | 821 | 5,300 |
2023/03/29 | 842 | 852 | 828 | 828 | 6,500 |
2023/03/28 | 853 | 853 | 830 | 848 | 4,400 |
2023/03/27 | 854 | 854 | 833 | 849 | 5,000 |
2023/03/24 | 857 | 857 | 850 | 854 | 2,800 |
2023/03/23 | 851 | 862 | 849 | 855 | 3,100 |
2023/03/22 | 867 | 867 | 853 | 854 | 800 |
2023/03/20 | 859 | 873 | 853 | 853 | 11,700 |
2023/03/17 | 868 | 868 | 857 | 861 | 8,400 |
2023/03/16 | 863 | 869 | 851 | 858 | 16,600 |
2023/03/15 | 854 | 889 | 854 | 868 | 9,100 |
2023/03/14 | 887 | 887 | 845 | 854 | 15,100 |
2023/03/13 | 902 | 902 | 869 | 887 | 25,800 |
2023/03/10 | 871 | 911 | 868 | 910 | 56,500 |
2023/03/09 | 870 | 880 | 848 | 876 | 24,100 |
2023/03/08 | 878 | 878 | 850 | 863 | 19,300 |
2023/03/07 | 855 | 880 | 843 | 880 | 58,900 |
2023/03/06 | 858 | 858 | 830 | 847 | 32,100 |
2023/03/03 | 848 | 860 | 845 | 850 | 41,100 |
2023/03/02 | 814 | 840 | 805 | 840 | 31,400 |
2023/03/01 | 805 | 805 | 791 | 791 | 13,600 |
2023/02/28 | 796 | 808 | 780 | 802 | 25,500 |
2023/02/27 | 775 | 790 | 772 | 781 | 11,300 |
2023/02/24 | 770 | 775 | 770 | 770 | 2,300 |
2023/02/22 | 777 | 777 | 764 | 770 | 7,700 |
2023/02/21 | 782 | 782 | 774 | 777 | 4,200 |
2023/02/20 | 780 | 782 | 763 | 782 | 15,600 |
2023/02/17 | 765 | 770 | 761 | 765 | 12,900 |
2023/02/16 | 738 | 761 | 738 | 758 | 6,700 |
2023/02/15 | 743 | 749 | 737 | 738 | 3,400 |
2023/02/14 | 747 | 755 | 743 | 744 | 5,300 |
2023/02/13 | 744 | 755 | 742 | 755 | 16,100 |
2023/02/10 | 740 | 743 | 739 | 740 | 2,400 |
2023/02/09 | 740 | 740 | 737 | 738 | 1,400 |
2023/02/08 | 740 | 740 | 738 | 740 | 2,700 |
2023/02/07 | 737 | 742 | 736 | 740 | 3,700 |
2023/02/06 | 738 | 738 | 733 | 737 | 2,300 |
2023/02/03 | 738 | 738 | 733 | 738 | 2,900 |
2023/02/02 | 737 | 737 | 732 | 736 | 1,500 |
2023/02/01 | 730 | 738 | 730 | 738 | 2,100 |
2023/01/31 | 730 | 733 | 730 | 730 | 2,000 |
2023/01/30 | 730 | 732 | 728 | 729 | 1,100 |
2023/01/27 | 728 | 731 | 728 | 730 | 3,800 |
2023/01/26 | 727 | 730 | 727 | 730 | 3,300 |
2023/01/25 | 732 | 736 | 730 | 730 | 5,400 |
2023/01/24 | 733 | 736 | 732 | 733 | 1,500 |
2023/01/23 | 731 | 737 | 731 | 734 | 1,200 |
2023/01/20 | 733 | 736 | 730 | 733 | 4,400 |
2023/01/19 | 735 | 737 | 735 | 737 | 300 |
2023/01/18 | 733 | 736 | 730 | 736 | 2,900 |
2023/01/17 | 743 | 743 | 734 | 734 | 1,900 |
2023/01/16 | 736 | 736 | 731 | 735 | 2,100 |
2023/01/13 | 741 | 741 | 736 | 736 | 1,000 |
2023/01/12 | 735 | 741 | 735 | 736 | 1,000 |
2023/01/11 | 731 | 737 | 731 | 735 | 2,600 |
2023/01/10 | 742 | 742 | 732 | 733 | 4,000 |
2023/01/06 | 739 | 739 | 736 | 738 | 1,500 |
2023/01/05 | 737 | 737 | 734 | 737 | 500 |
2023/01/04 | 733 | 741 | 732 | 732 | 5,200 |