5101 横浜ゴム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2,890 | 2,923.5 | 2,882 | 2,919 | 365,700 | 2,919 |
| 2025-04-21 | 2,913 | 2,948 | 2,873 | 2,894 | 388,200 | 2,894 |
| 2025-04-18 | 2,904 | 2,950.5 | 2,889 | 2,950.5 | 334,100 | 2,950.50 |
| 2025-04-17 | 2,853.5 | 2,899.5 | 2,830 | 2,885.5 | 436,300 | 2,885.50 |
| 2025-04-16 | 2,899.5 | 2,911.5 | 2,830 | 2,863.5 | 494,800 | 2,863.50 |
| 2025-04-15 | 2,850 | 2,887.5 | 2,835 | 2,849.5 | 533,500 | 2,849.50 |
| 2025-04-14 | 2,800 | 2,844.5 | 2,789.5 | 2,789.5 | 600,900 | 2,789.50 |
| 2025-04-11 | 2,721.5 | 2,799.5 | 2,672.5 | 2,775.5 | 1,040,700 | 2,775.50 |
| 2025-04-10 | 2,916.5 | 2,955 | 2,865 | 2,921.5 | 1,278,700 | 2,921.50 |
| 2025-04-09 | 2,673 | 2,679 | 2,591 | 2,616.5 | 815,900 | 2,616.50 |
| 2025-04-08 | 2,720 | 2,804.5 | 2,716.5 | 2,767 | 1,046,300 | 2,767 |
| 2025-04-07 | 2,553.5 | 2,658 | 2,490 | 2,596.5 | 1,475,000 | 2,596.50 |
| 2025-04-04 | 2,926.5 | 2,944.5 | 2,788.5 | 2,853.5 | 1,390,400 | 2,853.50 |
| 2025-04-03 | 3,159 | 3,197 | 3,078 | 3,095 | 1,410,800 | 3,095 |
| 2025-04-02 | 3,410 | 3,413 | 3,354 | 3,364 | 606,000 | 3,364 |
| 2025-04-01 | 3,452 | 3,490 | 3,418 | 3,420 | 553,800 | 3,420 |
| 2025-03-31 | 3,493 | 3,497 | 3,408 | 3,442 | 711,200 | 3,442 |
| 2025-03-28 | 3,577 | 3,598 | 3,529 | 3,562 | 584,800 | 3,562 |
| 2025-03-27 | 3,560 | 3,611 | 3,538 | 3,611 | 593,000 | 3,611 |
| 2025-03-26 | 3,620 | 3,621 | 3,558 | 3,611 | 423,900 | 3,611 |
| 2025-03-25 | 3,630 | 3,638 | 3,562 | 3,606 | 501,700 | 3,606 |
| 2025-03-24 | 3,596 | 3,645 | 3,570 | 3,622 | 523,100 | 3,622 |
| 2025-03-21 | 3,586 | 3,649 | 3,580 | 3,596 | 561,700 | 3,596 |
| 2025-03-19 | 3,563 | 3,634 | 3,563 | 3,614 | 569,600 | 3,614 |
| 2025-03-18 | 3,523 | 3,589 | 3,511 | 3,550 | 670,300 | 3,550 |
| 2025-03-17 | 3,433 | 3,510 | 3,433 | 3,475 | 441,500 | 3,475 |
| 2025-03-14 | 3,489 | 3,522 | 3,424 | 3,433 | 1,169,500 | 3,433 |
| 2025-03-13 | 3,567 | 3,606 | 3,514 | 3,514 | 1,057,200 | 3,514 |
| 2025-03-12 | 3,425 | 3,575 | 3,422 | 3,538 | 754,400 | 3,538 |
| 2025-03-11 | 3,505 | 3,514 | 3,394 | 3,460 | 549,600 | 3,460 |
| 2025-03-10 | 3,474 | 3,559 | 3,473 | 3,521 | 946,200 | 3,521 |
| 2025-03-07 | 3,354 | 3,433 | 3,346 | 3,433 | 1,001,100 | 3,433 |
| 2025-03-06 | 3,312 | 3,412 | 3,311 | 3,354 | 845,900 | 3,354 |
| 2025-03-05 | 3,286 | 3,335 | 3,284 | 3,312 | 699,300 | 3,312 |
| 2025-03-04 | 3,344 | 3,371 | 3,282 | 3,293 | 720,300 | 3,293 |
| 2025-03-03 | 3,362 | 3,421 | 3,356 | 3,389 | 812,600 | 3,389 |
| 2025-02-28 | 3,341 | 3,358 | 3,307 | 3,340 | 919,500 | 3,340 |
| 2025-02-27 | 3,361 | 3,391 | 3,333 | 3,341 | 797,100 | 3,341 |
| 2025-02-26 | 3,392 | 3,410 | 3,299 | 3,358 | 954,600 | 3,358 |
| 2025-02-25 | 3,326 | 3,416 | 3,325 | 3,392 | 704,000 | 3,392 |
| 2025-02-21 | 3,384 | 3,429 | 3,371 | 3,392 | 1,410,600 | 3,392 |
| 2025-02-20 | 3,528 | 3,578 | 3,312 | 3,352 | 2,987,800 | 3,352 |
| 2025-02-19 | 3,642 | 3,840 | 3,506 | 3,574 | 4,868,900 | 3,574 |
| 2025-02-18 | 3,606 | 3,624 | 3,557 | 3,624 | 684,200 | 3,624 |
| 2025-02-17 | 3,557 | 3,618 | 3,537 | 3,586 | 895,200 | 3,586 |
| 2025-02-14 | 3,543 | 3,579 | 3,493 | 3,530 | 898,100 | 3,530 |
| 2025-02-13 | 3,561 | 3,600 | 3,538 | 3,572 | 705,500 | 3,572 |
| 2025-02-12 | 3,509 | 3,514 | 3,458 | 3,479 | 459,000 | 3,479 |
| 2025-02-10 | 3,500 | 3,522 | 3,481 | 3,509 | 343,300 | 3,509 |
| 2025-02-07 | 3,421 | 3,478 | 3,412 | 3,472 | 400,500 | 3,472 |
| 2025-02-06 | 3,422 | 3,469 | 3,415 | 3,454 | 376,900 | 3,454 |
| 2025-02-05 | 3,524 | 3,549 | 3,422 | 3,436 | 513,300 | 3,436 |
| 2025-02-04 | 3,471 | 3,486 | 3,434 | 3,455 | 648,400 | 3,455 |
| 2025-02-03 | 3,438 | 3,439 | 3,375 | 3,412 | 647,800 | 3,412 |
| 2025-01-31 | 3,512 | 3,516 | 3,474 | 3,508 | 409,800 | 3,508 |
| 2025-01-30 | 3,455 | 3,505 | 3,445 | 3,502 | 721,500 | 3,502 |
| 2025-01-29 | 3,395 | 3,444 | 3,383 | 3,433 | 517,000 | 3,433 |
| 2025-01-28 | 3,376 | 3,392 | 3,354 | 3,365 | 428,100 | 3,365 |
| 2025-01-27 | 3,369 | 3,375 | 3,347 | 3,359 | 377,400 | 3,359 |
| 2025-01-24 | 3,350 | 3,359 | 3,313 | 3,323 | 303,800 | 3,323 |
| 2025-01-23 | 3,301 | 3,344 | 3,292 | 3,335 | 353,200 | 3,335 |
| 2025-01-22 | 3,274 | 3,328 | 3,267 | 3,324 | 452,700 | 3,324 |
| 2025-01-21 | 3,278 | 3,278 | 3,225 | 3,257 | 281,600 | 3,257 |
| 2025-01-20 | 3,185 | 3,254 | 3,172 | 3,246 | 454,000 | 3,246 |
| 2025-01-17 | 3,137 | 3,165 | 3,114 | 3,162 | 438,200 | 3,162 |
| 2025-01-16 | 3,230 | 3,235 | 3,173 | 3,177 | 394,900 | 3,177 |
| 2025-01-15 | 3,247 | 3,263 | 3,226 | 3,249 | 323,900 | 3,249 |
| 2025-01-14 | 3,255 | 3,285 | 3,226 | 3,267 | 480,000 | 3,267 |
| 2025-01-10 | 3,304 | 3,323 | 3,266 | 3,266 | 582,600 | 3,266 |
| 2025-01-09 | 3,380 | 3,381 | 3,307 | 3,316 | 484,000 | 3,316 |
| 2025-01-08 | 3,350 | 3,405 | 3,346 | 3,390 | 676,500 | 3,390 |
| 2025-01-07 | 3,359 | 3,363 | 3,303 | 3,350 | 605,200 | 3,350 |
| 2025-01-06 | 3,392 | 3,416 | 3,361 | 3,376 | 559,700 | 3,376 |
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