5101 横浜ゴム(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-174,0824,1244,0194,124425,3004,124
2024-05-164,1604,1804,0574,135610,0004,135
2024-05-153,9954,2953,9814,1491,208,0004,149
2024-05-144,1084,1283,9083,9541,642,7003,954
2024-05-134,0874,0873,9944,066444,0004,066
2024-05-104,1284,1724,0434,087570,4004,087
2024-05-093,9984,0613,9744,048422,1004,048
2024-05-084,0154,0153,9343,964335,0003,964
2024-05-074,0094,0613,9563,987569,6003,987
2024-05-024,0244,0583,9974,058368,5004,058
2024-05-014,0974,1364,0464,072347,5004,072
2024-04-303,9904,1373,9324,137567,8004,137
2024-04-263,8834,0063,8603,957402,6003,957
2024-04-254,0144,0183,9233,927372,8003,927
2024-04-243,9864,0233,9634,014520,4004,014
2024-04-234,0834,1033,9974,003445,9004,003
2024-04-224,0254,0963,9824,084598,5004,084
2024-04-194,0044,0153,8733,936501,4003,936
2024-04-183,9304,0163,9093,980368,6003,980
2024-04-174,0284,0403,9113,935509,0003,935
2024-04-164,0794,1414,0034,027705,1004,027
2024-04-153,9674,0543,9464,048321,1004,048
2024-04-124,0534,0564,0004,028466,7004,028
2024-04-113,9604,0443,9524,016439,2004,016
2024-04-103,9584,0393,9154,002511,1004,002
2024-04-093,9874,0073,9083,951432,6003,951
2024-04-083,9454,0263,9403,962521,4003,962
2024-04-053,8463,9433,8273,927605,1003,927
2024-04-043,8813,9713,8703,937911,6003,937
2024-04-033,8183,8623,7863,833654,7003,833
2024-04-023,8623,8863,7783,781822,5003,781
2024-04-014,0364,0403,8133,863890,8003,863
2024-03-294,0664,0804,0044,026756,1004,026
2024-03-284,0804,1134,0494,066438,7004,066
2024-03-274,0944,1664,0794,101722,4004,101
2024-03-264,1504,1584,0944,094490,2004,094
2024-03-254,1764,1764,1184,120355,1004,120
2024-03-224,1004,1954,1004,177492,5004,177
2024-03-214,1504,1574,0384,109669,8004,109
2024-03-194,1004,1234,0414,118489,3004,118
2024-03-184,0204,0823,9914,054754,3004,054
2024-03-153,9433,9813,9203,951932,7003,951
2024-03-143,8783,9463,8643,923618,7003,923
2024-03-133,8863,9243,8463,850854,2003,850
2024-03-123,8203,8693,7993,838629,1003,838
2024-03-113,8003,8433,7743,824756,9003,824
2024-03-083,9333,9333,8533,860701,6003,860
2024-03-074,0594,0603,9173,929551,6003,929
2024-03-063,9124,0033,8913,989565,9003,989
2024-03-053,8653,9383,8083,8991,036,6003,899
2024-03-043,9423,9693,8943,905458,4003,905
2024-03-013,9513,9803,9333,949412,7003,949
2024-02-294,0094,0343,9323,979605,4003,979
2024-02-284,0314,0433,9503,990549,1003,990
2024-02-274,0264,0503,9914,015488,4004,015
2024-02-264,0834,1294,0224,037642,6004,037
2024-02-224,0604,0804,0254,0801,113,6004,080
2024-02-214,0104,0934,0084,083945,6004,083
2024-02-203,9994,0373,9164,0021,186,9004,002
2024-02-193,9614,0803,9124,0523,293,9004,052
2024-02-163,7104,0003,6863,8552,877,9003,855
2024-02-153,6703,6923,5923,646594,4003,646
2024-02-143,6063,6143,5593,584695,9003,584
2024-02-133,5903,6373,5633,635526,8003,635
2024-02-093,5543,5913,5333,567556,0003,567
2024-02-083,5743,6063,5383,560511,5003,560
2024-02-073,5183,5703,5183,545373,9003,545
2024-02-063,4853,5263,4763,516466,4003,516
2024-02-053,5293,5473,4923,505778,9003,505
2024-02-023,5083,5183,4803,505317,7003,505
2024-02-013,4893,5313,4823,501445,9003,501
2024-01-313,4493,5223,4413,519725,0003,519
2024-01-303,4793,5063,4503,478560,0003,478
2024-01-293,4843,5063,4493,476905,4003,476
2024-01-263,4253,4723,4203,459505,2003,459
2024-01-253,4253,4603,4133,444521,4003,444
2024-01-243,4093,4583,3973,449416,5003,449
2024-01-233,4453,4733,4023,434548,1003,434
2024-01-223,4303,4493,4033,437711,0003,437
2024-01-193,4233,4283,3603,396689,3003,396
2024-01-183,4173,4373,3693,392703,9003,392
2024-01-173,4343,4383,3533,353730,4003,353
2024-01-163,3953,4073,3433,369613,8003,369
2024-01-153,3703,4393,3703,405644,7003,405
2024-01-123,4953,4953,3393,384823,7003,384
2024-01-113,4083,4623,4003,402715,3003,402
2024-01-103,2863,3583,2843,338425,4003,338
2024-01-093,3003,3323,2833,305546,5003,305
2024-01-053,3203,3293,2883,294505,5003,294
2024-01-043,2193,2923,1843,292435,6003,292

分割・併合履歴 : [2015-06-26]1株→0.5株 [1994-12-27]1株→1.05株 [1990-12-25]1株→1.064株