5110 住友ゴム工業(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 |
---|---|---|---|---|---|---|
2025-02-13 | 1,769.5 | 1,796 | 1,698 | 1,740 | 5,217,600 | 1,740 |
2025-02-12 | 1,798 | 1,799 | 1,753 | 1,768 | 1,467,500 | 1,768 |
2025-02-10 | 1,799 | 1,799 | 1,776.5 | 1,798 | 551,600 | 1,798 |
2025-02-07 | 1,771.5 | 1,789.5 | 1,763.5 | 1,786 | 626,900 | 1,786 |
2025-02-06 | 1,765 | 1,775.5 | 1,757 | 1,770 | 584,200 | 1,770 |
2025-02-05 | 1,762 | 1,774 | 1,746.5 | 1,761.5 | 1,106,900 | 1,761.50 |
2025-02-04 | 1,765 | 1,779 | 1,753.5 | 1,759.5 | 689,300 | 1,759.50 |
2025-02-03 | 1,776 | 1,789 | 1,748 | 1,748 | 1,176,000 | 1,748 |
2025-01-31 | 1,820 | 1,823 | 1,805.5 | 1,816 | 1,025,200 | 1,816 |
2025-01-30 | 1,788 | 1,814 | 1,780 | 1,812 | 1,203,400 | 1,812 |
2025-01-29 | 1,778 | 1,802.5 | 1,769 | 1,795 | 1,098,200 | 1,795 |
2025-01-28 | 1,761.5 | 1,785 | 1,755.5 | 1,768.5 | 1,104,800 | 1,768.50 |
2025-01-27 | 1,778.5 | 1,790.5 | 1,770.5 | 1,787 | 850,000 | 1,787 |
2025-01-24 | 1,789.5 | 1,794.5 | 1,765 | 1,769 | 1,161,900 | 1,769 |
2025-01-23 | 1,770 | 1,791.5 | 1,756.5 | 1,787 | 1,147,500 | 1,787 |
2025-01-22 | 1,768.5 | 1,796.5 | 1,766 | 1,785.5 | 1,099,400 | 1,785.50 |
2025-01-21 | 1,772 | 1,776.5 | 1,747 | 1,764 | 1,095,200 | 1,764 |
2025-01-20 | 1,752.5 | 1,786 | 1,741 | 1,767.5 | 1,270,300 | 1,767.50 |
2025-01-17 | 1,720.5 | 1,724 | 1,694 | 1,712.5 | 1,110,600 | 1,712.50 |
2025-01-16 | 1,730 | 1,732.5 | 1,707.5 | 1,716 | 832,000 | 1,716 |
2025-01-15 | 1,733 | 1,738.5 | 1,719.5 | 1,725 | 946,500 | 1,725 |
2025-01-14 | 1,737.5 | 1,743 | 1,709.5 | 1,733 | 947,100 | 1,733 |
2025-01-10 | 1,730 | 1,749.5 | 1,725.5 | 1,731.5 | 856,600 | 1,731.50 |
2025-01-09 | 1,811 | 1,824.5 | 1,756.5 | 1,757.5 | 3,089,500 | 1,757.50 |
2025-01-08 | 1,720 | 1,829.5 | 1,705.5 | 1,769.5 | 6,697,600 | 1,769.50 |
2025-01-07 | 1,753 | 1,753 | 1,732.5 | 1,749 | 843,000 | 1,749 |
2025-01-06 | 1,772 | 1,779.5 | 1,743.5 | 1,752 | 1,068,600 | 1,752 |
分割・併合履歴 : [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株