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 |
---|---|---|---|---|---|---|
2024-03-29 | 4,066 | 4,080 | 4,004 | 4,026 | 756,100 | 4,026 |
2024-03-28 | 4,080 | 4,113 | 4,049 | 4,066 | 438,700 | 4,066 |
2024-03-27 | 4,094 | 4,166 | 4,079 | 4,101 | 722,400 | 4,101 |
2024-03-26 | 4,150 | 4,158 | 4,094 | 4,094 | 490,200 | 4,094 |
2024-03-25 | 4,176 | 4,176 | 4,118 | 4,120 | 355,100 | 4,120 |
2024-03-22 | 4,100 | 4,195 | 4,100 | 4,177 | 492,500 | 4,177 |
2024-03-21 | 4,150 | 4,157 | 4,038 | 4,109 | 669,800 | 4,109 |
2024-03-19 | 4,100 | 4,123 | 4,041 | 4,118 | 489,300 | 4,118 |
2024-03-18 | 4,020 | 4,082 | 3,991 | 4,054 | 754,300 | 4,054 |
2024-03-15 | 3,943 | 3,981 | 3,920 | 3,951 | 932,700 | 3,951 |
2024-03-14 | 3,878 | 3,946 | 3,864 | 3,923 | 618,700 | 3,923 |
2024-03-13 | 3,886 | 3,924 | 3,846 | 3,850 | 854,200 | 3,850 |
2024-03-12 | 3,820 | 3,869 | 3,799 | 3,838 | 629,100 | 3,838 |
2024-03-11 | 3,800 | 3,843 | 3,774 | 3,824 | 756,900 | 3,824 |
2024-03-08 | 3,933 | 3,933 | 3,853 | 3,860 | 701,600 | 3,860 |
2024-03-07 | 4,059 | 4,060 | 3,917 | 3,929 | 551,600 | 3,929 |
2024-03-06 | 3,912 | 4,003 | 3,891 | 3,989 | 565,900 | 3,989 |
2024-03-05 | 3,865 | 3,938 | 3,808 | 3,899 | 1,036,600 | 3,899 |
2024-03-04 | 3,942 | 3,969 | 3,894 | 3,905 | 458,400 | 3,905 |
2024-03-01 | 3,951 | 3,980 | 3,933 | 3,949 | 412,700 | 3,949 |
2024-02-29 | 4,009 | 4,034 | 3,932 | 3,979 | 605,400 | 3,979 |
2024-02-28 | 4,031 | 4,043 | 3,950 | 3,990 | 549,100 | 3,990 |
2024-02-27 | 4,026 | 4,050 | 3,991 | 4,015 | 488,400 | 4,015 |
2024-02-26 | 4,083 | 4,129 | 4,022 | 4,037 | 642,600 | 4,037 |
2024-02-22 | 4,060 | 4,080 | 4,025 | 4,080 | 1,113,600 | 4,080 |
2024-02-21 | 4,010 | 4,093 | 4,008 | 4,083 | 945,600 | 4,083 |
2024-02-20 | 3,999 | 4,037 | 3,916 | 4,002 | 1,186,900 | 4,002 |
2024-02-19 | 3,961 | 4,080 | 3,912 | 4,052 | 3,293,900 | 4,052 |
2024-02-16 | 3,710 | 4,000 | 3,686 | 3,855 | 2,877,900 | 3,855 |
2024-02-15 | 3,670 | 3,692 | 3,592 | 3,646 | 594,400 | 3,646 |
2024-02-14 | 3,606 | 3,614 | 3,559 | 3,584 | 695,900 | 3,584 |
2024-02-13 | 3,590 | 3,637 | 3,563 | 3,635 | 526,800 | 3,635 |
2024-02-09 | 3,554 | 3,591 | 3,533 | 3,567 | 556,000 | 3,567 |
2024-02-08 | 3,574 | 3,606 | 3,538 | 3,560 | 511,500 | 3,560 |
2024-02-07 | 3,518 | 3,570 | 3,518 | 3,545 | 373,900 | 3,545 |
2024-02-06 | 3,485 | 3,526 | 3,476 | 3,516 | 466,400 | 3,516 |
2024-02-05 | 3,529 | 3,547 | 3,492 | 3,505 | 778,900 | 3,505 |
2024-02-02 | 3,508 | 3,518 | 3,480 | 3,505 | 317,700 | 3,505 |
2024-02-01 | 3,489 | 3,531 | 3,482 | 3,501 | 445,900 | 3,501 |
2024-01-31 | 3,449 | 3,522 | 3,441 | 3,519 | 725,000 | 3,519 |
2024-01-30 | 3,479 | 3,506 | 3,450 | 3,478 | 560,000 | 3,478 |
2024-01-29 | 3,484 | 3,506 | 3,449 | 3,476 | 905,400 | 3,476 |
2024-01-26 | 3,425 | 3,472 | 3,420 | 3,459 | 505,200 | 3,459 |
2024-01-25 | 3,425 | 3,460 | 3,413 | 3,444 | 521,400 | 3,444 |
2024-01-24 | 3,409 | 3,458 | 3,397 | 3,449 | 416,500 | 3,449 |
2024-01-23 | 3,445 | 3,473 | 3,402 | 3,434 | 548,100 | 3,434 |
2024-01-22 | 3,430 | 3,449 | 3,403 | 3,437 | 711,000 | 3,437 |
2024-01-19 | 3,423 | 3,428 | 3,360 | 3,396 | 689,300 | 3,396 |
2024-01-18 | 3,417 | 3,437 | 3,369 | 3,392 | 703,900 | 3,392 |
2024-01-17 | 3,434 | 3,438 | 3,353 | 3,353 | 730,400 | 3,353 |
2024-01-16 | 3,395 | 3,407 | 3,343 | 3,369 | 613,800 | 3,369 |
2024-01-15 | 3,370 | 3,439 | 3,370 | 3,405 | 644,700 | 3,405 |
2024-01-12 | 3,495 | 3,495 | 3,339 | 3,384 | 823,700 | 3,384 |
2024-01-11 | 3,408 | 3,462 | 3,400 | 3,402 | 715,300 | 3,402 |
2024-01-10 | 3,286 | 3,358 | 3,284 | 3,338 | 425,400 | 3,338 |
2024-01-09 | 3,300 | 3,332 | 3,283 | 3,305 | 546,500 | 3,305 |
2024-01-05 | 3,320 | 3,329 | 3,288 | 3,294 | 505,500 | 3,294 |
2024-01-04 | 3,219 | 3,292 | 3,184 | 3,292 | 435,600 | 3,292 |
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