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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 977 | 1,030 | 950 | 1,030 | 36,500 |
| 2024/08/14 | 927 | 989 | 926 | 977 | 5,700 |
| 2024/08/13 | 946 | 946 | 920 | 925 | 3,700 |
| 2024/08/09 | 950 | 970 | 930 | 946 | 8,100 |
| 2024/08/08 | 970 | 970 | 925 | 940 | 3,100 |
| 2024/08/07 | 858 | 1,000 | 850 | 983 | 38,000 |
| 2024/08/06 | 813 | 914 | 802 | 865 | 25,100 |
| 2024/08/05 | 872 | 901 | 797 | 797 | 42,400 |
| 2024/08/02 | 973 | 987 | 919 | 947 | 49,900 |
| 2024/08/01 | 1,000 | 1,013 | 974 | 1,013 | 15,500 |
| 2024/07/31 | 988 | 1,000 | 987 | 1,000 | 2,700 |
| 2024/07/30 | 1,013 | 1,013 | 988 | 994 | 1,600 |
| 2024/07/29 | 978 | 1,000 | 978 | 987 | 5,800 |
| 2024/07/26 | 988 | 988 | 970 | 978 | 9,000 |
| 2024/07/25 | 980 | 989 | 970 | 989 | 15,300 |
| 2024/07/24 | 1,017 | 1,017 | 989 | 993 | 11,400 |
| 2024/07/23 | 1,015 | 1,019 | 1,000 | 1,019 | 10,200 |
| 2024/07/22 | 1,005 | 1,030 | 1,005 | 1,015 | 6,300 |
| 2024/07/19 | 1,018 | 1,018 | 1,003 | 1,005 | 4,400 |
| 2024/07/18 | 1,010 | 1,023 | 1,006 | 1,018 | 13,200 |
| 2024/07/17 | 1,020 | 1,034 | 1,015 | 1,028 | 9,500 |
| 2024/07/16 | 1,028 | 1,028 | 1,008 | 1,020 | 14,800 |
| 2024/07/12 | 1,011 | 1,046 | 1,009 | 1,028 | 11,300 |
| 2024/07/11 | 1,055 | 1,055 | 1,020 | 1,029 | 10,200 |
| 2024/07/10 | 1,075 | 1,075 | 1,050 | 1,055 | 11,900 |
| 2024/07/09 | 1,086 | 1,126 | 1,022 | 1,085 | 47,800 |
| 2024/07/08 | 997 | 1,098 | 996 | 1,070 | 55,800 |
| 2024/07/05 | 986 | 997 | 979 | 997 | 13,900 |
| 2024/07/04 | 990 | 997 | 976 | 986 | 16,400 |
| 2024/07/03 | 988 | 995 | 978 | 980 | 19,200 |
| 2024/07/02 | 955 | 980 | 950 | 980 | 20,300 |
| 2024/07/01 | 944 | 1,001 | 935 | 963 | 53,100 |
| 2024/06/28 | 859 | 990 | 847 | 952 | 67,600 |
| 2024/06/27 | 860 | 860 | 841 | 857 | 2,600 |
| 2024/06/26 | 848 | 850 | 841 | 849 | 4,600 |
| 2024/06/25 | 838 | 859 | 838 | 850 | 6,500 |
| 2024/06/24 | 822 | 839 | 821 | 839 | 4,200 |
| 2024/06/21 | 823 | 825 | 820 | 822 | 8,800 |
| 2024/06/20 | 820 | 840 | 818 | 823 | 29,000 |
| 2024/06/19 | 879 | 879 | 826 | 826 | 20,500 |
| 2024/06/18 | 898 | 898 | 872 | 879 | 12,900 |
| 2024/06/17 | 903 | 903 | 900 | 900 | 2,400 |
| 2024/06/14 | 905 | 916 | 901 | 911 | 1,200 |
| 2024/06/13 | 909 | 910 | 905 | 905 | 4,400 |
| 2024/06/12 | 911 | 914 | 910 | 910 | 1,900 |
| 2024/06/11 | 912 | 913 | 910 | 911 | 900 |
| 2024/06/10 | 901 | 920 | 901 | 915 | 1,800 |
| 2024/06/07 | 905 | 906 | 901 | 901 | 1,900 |
| 2024/06/06 | 901 | 907 | 901 | 907 | 1,300 |
| 2024/06/05 | 907 | 927 | 901 | 901 | 4,400 |
| 2024/06/04 | 915 | 915 | 906 | 907 | 3,800 |
| 2024/06/03 | 922 | 924 | 906 | 915 | 3,100 |
| 2024/05/31 | 907 | 923 | 907 | 922 | 1,400 |
| 2024/05/30 | 930 | 930 | 906 | 906 | 10,600 |
| 2024/05/29 | 939 | 940 | 917 | 931 | 18,400 |
| 2024/05/28 | 956 | 956 | 936 | 939 | 9,700 |
| 2024/05/27 | 959 | 961 | 949 | 957 | 5,400 |
| 2024/05/24 | 975 | 975 | 938 | 961 | 13,600 |
| 2024/05/23 | 982 | 982 | 951 | 978 | 12,300 |
| 2024/05/22 | 970 | 983 | 969 | 983 | 19,500 |
| 2024/05/21 | 964 | 970 | 961 | 970 | 23,600 |
| 2024/05/20 | 958 | 964 | 940 | 964 | 21,700 |
| 2024/05/17 | 937 | 964 | 937 | 964 | 22,700 |
| 2024/05/16 | 959 | 959 | 940 | 940 | 13,000 |
| 2024/05/15 | 958 | 960 | 944 | 950 | 6,800 |
| 2024/05/14 | 945 | 958 | 945 | 958 | 900 |
| 2024/05/13 | 944 | 949 | 944 | 944 | 12,300 |
| 2024/05/10 | 947 | 962 | 942 | 944 | 1,500 |
| 2024/05/09 | 950 | 963 | 948 | 963 | 2,500 |
| 2024/05/08 | 944 | 950 | 944 | 950 | 700 |
| 2024/05/07 | 965 | 965 | 953 | 964 | 1,400 |
| 2024/05/02 | 954 | 965 | 954 | 965 | 9,600 |
| 2024/05/01 | 954 | 955 | 945 | 953 | 1,900 |
| 2024/04/30 | 955 | 955 | 935 | 950 | 6,100 |
| 2024/04/26 | 942 | 955 | 942 | 955 | 5,700 |
| 2024/04/25 | 950 | 950 | 935 | 947 | 9,900 |
| 2024/04/24 | 939 | 950 | 916 | 950 | 16,800 |
| 2024/04/23 | 934 | 941 | 934 | 939 | 1,600 |
| 2024/04/22 | 947 | 947 | 935 | 946 | 1,900 |
| 2024/04/19 | 949 | 949 | 936 | 947 | 1,200 |
| 2024/04/18 | 935 | 950 | 931 | 949 | 2,100 |
| 2024/04/17 | 940 | 941 | 935 | 935 | 1,800 |
| 2024/04/16 | 950 | 950 | 940 | 950 | 800 |
| 2024/04/15 | 934 | 950 | 934 | 950 | 2,900 |
| 2024/04/12 | 936 | 936 | 929 | 935 | 3,200 |
| 2024/04/11 | 942 | 942 | 936 | 936 | 1,200 |
| 2024/04/10 | 948 | 948 | 939 | 942 | 1,300 |
| 2024/04/09 | 951 | 951 | 940 | 950 | 1,800 |
| 2024/04/08 | 943 | 951 | 935 | 951 | 1,700 |
| 2024/04/05 | 931 | 943 | 911 | 943 | 11,600 |
| 2024/04/04 | 949 | 949 | 930 | 943 | 10,400 |
| 2024/04/03 | 948 | 949 | 935 | 949 | 4,800 |
| 2024/04/02 | 947 | 949 | 943 | 949 | 2,400 |
| 2024/04/01 | 962 | 962 | 947 | 947 | 4,000 |
| 2024/03/29 | 969 | 969 | 952 | 962 | 2,500 |
| 2024/03/28 | 950 | 978 | 950 | 966 | 9,600 |
| 2024/03/27 | 952 | 959 | 950 | 957 | 4,400 |
| 2024/03/26 | 945 | 957 | 945 | 952 | 4,300 |
| 2024/03/25 | 945 | 949 | 944 | 949 | 2,900 |
| 2024/03/22 | 949 | 951 | 945 | 945 | 6,900 |
| 2024/03/21 | 958 | 959 | 949 | 949 | 9,900 |
| 2024/03/19 | 951 | 955 | 950 | 951 | 3,500 |
| 2024/03/18 | 959 | 959 | 950 | 951 | 1,700 |
| 2024/03/15 | 952 | 955 | 949 | 949 | 7,800 |
| 2024/03/14 | 952 | 953 | 951 | 952 | 2,300 |
| 2024/03/13 | 950 | 953 | 950 | 953 | 5,000 |
| 2024/03/12 | 951 | 951 | 949 | 949 | 1,800 |
| 2024/03/11 | 949 | 957 | 948 | 957 | 11,100 |
| 2024/03/08 | 952 | 952 | 947 | 951 | 2,400 |
| 2024/03/07 | 950 | 958 | 948 | 952 | 2,900 |
| 2024/03/06 | 948 | 951 | 946 | 950 | 5,400 |
| 2024/03/05 | 946 | 950 | 945 | 948 | 8,000 |
| 2024/03/04 | 947 | 967 | 945 | 957 | 11,600 |
| 2024/03/01 | 935 | 968 | 935 | 952 | 34,100 |
| 2024/02/29 | 945 | 945 | 935 | 936 | 10,000 |
| 2024/02/28 | 941 | 945 | 935 | 945 | 2,900 |
| 2024/02/27 | 944 | 944 | 934 | 941 | 5,300 |
| 2024/02/26 | 942 | 944 | 938 | 944 | 2,200 |
| 2024/02/22 | 942 | 942 | 931 | 942 | 5,500 |
| 2024/02/21 | 942 | 942 | 936 | 942 | 2,400 |
| 2024/02/20 | 931 | 943 | 931 | 942 | 3,000 |
| 2024/02/19 | 930 | 939 | 930 | 931 | 5,200 |
| 2024/02/16 | 949 | 949 | 929 | 929 | 14,600 |
| 2024/02/15 | 933 | 950 | 930 | 949 | 22,900 |
| 2024/02/14 | 938 | 955 | 938 | 953 | 5,300 |
| 2024/02/13 | 950 | 950 | 933 | 950 | 7,700 |
| 2024/02/09 | 950 | 954 | 945 | 950 | 5,200 |
| 2024/02/08 | 964 | 967 | 955 | 956 | 2,400 |
| 2024/02/07 | 980 | 982 | 950 | 964 | 19,900 |
| 2024/02/06 | 946 | 965 | 945 | 965 | 9,800 |
| 2024/02/05 | 943 | 951 | 939 | 946 | 6,200 |
| 2024/02/02 | 943 | 947 | 936 | 943 | 4,300 |
| 2024/02/01 | 945 | 945 | 925 | 944 | 19,400 |
| 2024/01/31 | 944 | 949 | 944 | 945 | 2,800 |
| 2024/01/30 | 944 | 950 | 944 | 944 | 1,500 |
| 2024/01/29 | 939 | 953 | 939 | 944 | 7,900 |
| 2024/01/26 | 930 | 950 | 930 | 937 | 9,000 |
| 2024/01/25 | 925 | 936 | 925 | 935 | 2,800 |
| 2024/01/24 | 934 | 940 | 919 | 921 | 16,800 |
| 2024/01/23 | 935 | 938 | 929 | 935 | 6,400 |
| 2024/01/22 | 940 | 942 | 935 | 935 | 7,700 |
| 2024/01/19 | 945 | 945 | 936 | 940 | 2,900 |
| 2024/01/18 | 925 | 945 | 925 | 945 | 5,800 |
| 2024/01/17 | 921 | 931 | 921 | 926 | 4,100 |
| 2024/01/16 | 940 | 940 | 926 | 926 | 6,900 |
| 2024/01/15 | 945 | 945 | 928 | 940 | 11,400 |
| 2024/01/12 | 950 | 950 | 941 | 945 | 7,600 |
| 2024/01/11 | 960 | 965 | 946 | 949 | 9,900 |
| 2024/01/10 | 951 | 965 | 950 | 960 | 17,000 |
| 2024/01/09 | 930 | 952 | 930 | 951 | 21,600 |
| 2024/01/05 | 918 | 926 | 912 | 926 | 12,700 |
| 2024/01/04 | 902 | 919 | 902 | 908 | 11,500 |