5110 住友ゴム工業(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
2024-06-211,618.51,623.51,5981,604.51,262,8001,604.50
2024-06-201,6101,6221,6081,619607,7001,619
2024-06-191,625.51,631.51,6011,614.5814,1001,614.50
2024-06-181,6301,6301,615.51,621.5733,1001,621.50
2024-06-171,6601,660.51,6141,618.5906,0001,618.50
2024-06-141,629.51,6701,6251,6621,012,1001,662
2024-06-131,6951,697.51,6451,646.5973,3001,646.50
2024-06-121,702.51,704.51,6921,696.5723,3001,696.50
2024-06-111,721.51,7431,7111,713884,3001,713
2024-06-101,6951,7201,6951,716695,7001,716
2024-06-071,7071,714.51,6991,700564,2001,700
2024-06-061,7291,7321,704.51,707662,5001,707
2024-06-051,7471,7631,7281,731774,2001,731
2024-06-041,7511,766.51,746.51,759530,7001,759
2024-06-031,7721,7961,766.51,766.5857,3001,766.50
2024-05-311,7481,7711,732.51,7711,022,2001,771
2024-05-301,709.51,7351,6891,7331,143,2001,733
2024-05-291,7581,7581,7261,726717,0001,726
2024-05-281,772.51,7761,7581,766614,1001,766
2024-05-271,772.51,781.51,7561,780615,4001,780
2024-05-241,7501,7781,7481,761498,4001,761
2024-05-231,7701,7701,7401,765900,6001,765
2024-05-221,8151,8221,7741,777938,4001,777
2024-05-211,8281,8431,8201,824644,8001,824
2024-05-201,8181,853.51,808.51,840725,6001,840
2024-05-171,8301,8481,823.51,837462,6001,837
2024-05-161,887.51,8911,8291,838.51,025,9001,838.50
2024-05-151,8511,916.51,8481,858.51,355,3001,858.50
2024-05-141,9671,9671,8311,844.52,625,6001,844.50
2024-05-131,9091,9091,862.51,896.5943,2001,896.50
2024-05-101,9001,9101,8811,900527,3001,900
2024-05-091,9081,9091,882.51,885.5621,0001,885.50
2024-05-081,872.51,8931,8591,880694,8001,880
2024-05-071,8901,893.51,8661,868.5735,4001,868.50
2024-05-021,885.51,8911,876.51,887.5456,0001,887.50
2024-05-011,9041,9121,890.51,893614,1001,893
2024-04-301,876.51,9371,8701,913.5785,0001,913.50
2024-04-261,826.51,866.51,8151,850.5789,4001,850.50
2024-04-251,8801,893.51,838.51,842836,4001,842
2024-04-241,8731,903.51,861.51,901.5710,2001,901.50
2024-04-231,9121,9221,8671,875.51,081,1001,875.50
2024-04-221,8801,9061,873.51,903.51,070,4001,903.50
2024-04-191,859.51,8721,832.51,859860,9001,859
2024-04-181,8361,880.51,8361,867.5696,6001,867.50
2024-04-171,8801,884.51,834.51,846698,9001,846
2024-04-161,923.51,9301,877.51,884.5717,1001,884.50
2024-04-151,905.51,942.51,897.51,934527,8001,934
2024-04-121,9321,9421,917.51,932668,0001,932
2024-04-111,891.51,9191,884.51,907.5775,4001,907.50
2024-04-101,8951,9201,8911,906786,2001,906
2024-04-091,881.51,898.51,866.51,881725,8001,881
2024-04-081,8591,8921,848.51,874942,9001,874
2024-04-051,848.51,8621,8301,854853,8001,854
2024-04-041,8381,8871,8201,8781,522,1001,878
2024-04-031,7661,8031,7551,786998,5001,786
2024-04-021,8201,8201,764.51,770.5800,6001,770.50
2024-04-011,8851,8871,8081,819.5645,3001,819.50
2024-03-291,8691,8841,854.51,878641,1001,878
2024-03-281,859.51,8711,850.51,858753,5001,858
2024-03-271,8421,8761,834.51,867808,5001,867
2024-03-261,8441,8441,8241,836.5505,7001,836.50
2024-03-251,8501,8501,8221,828.5849,7001,828.50
2024-03-221,8201,8481,8151,847.5963,2001,847.50
2024-03-211,8091,8251,794.51,8121,028,0001,812
2024-03-191,7681,809.51,7631,801.5715,0001,801.50
2024-03-181,7511,772.51,7461,761.5804,3001,761.50
2024-03-151,7191,741.51,716.51,7401,535,9001,740
2024-03-141,696.51,7141,6921,712450,9001,712
2024-03-131,7201,726.51,685.51,693.5620,9001,693.50
2024-03-121,700.51,7101,6801,710758,9001,710
2024-03-111,7251,732.51,692.51,7111,061,8001,711
2024-03-081,7411,7791,7261,7611,043,1001,761
2024-03-071,8001,8101,764.51,781891,3001,781
2024-03-061,7751,788.51,7601,782856,4001,782
2024-03-051,722.51,763.51,7171,749.5845,0001,749.50
2024-03-041,7321,7451,7181,721.5758,4001,721.50
2024-03-011,7271,740.51,7161,730.5802,0001,730.50
2024-02-291,7551,7581,7091,7441,206,8001,744
2024-02-281,7881,7891,7341,7561,057,6001,756
2024-02-271,806.51,8181,7801,788990,3001,788
2024-02-261,8271,846.51,798.51,806.5874,4001,806.50
2024-02-221,8081,833.51,8051,8251,115,9001,825
2024-02-211,764.51,8131,764.51,8081,201,6001,808
2024-02-201,755.51,7831,7451,762697,5001,762
2024-02-191,7601,7681,7271,7541,073,9001,754
2024-02-161,7421,7941,7421,759.52,182,8001,759.50
2024-02-151,715.51,7311,6891,722.51,985,9001,722.50
2024-02-141,7671,8501,663.51,665.54,966,3001,665.50
2024-02-131,7451,771.51,7261,771.51,037,3001,771.50
2024-02-091,721.51,7381,7131,732.5657,7001,732.50
2024-02-081,744.51,744.51,713.51,735.5617,7001,735.50
2024-02-071,718.51,7481,7161,740725,9001,740
2024-02-061,7131,7271,700.51,719718,8001,719
2024-02-051,7261,726.51,707.51,723823,7001,723
2024-02-021,7121,7121,686.51,696.5692,3001,696.50
2024-02-011,694.51,708.51,685.51,699702,1001,699
2024-01-311,6681,7231,660.51,721.51,128,4001,721.50
2024-01-301,6851,7071,6741,700.51,042,4001,700.50
2024-01-291,6671,6971,6671,690.51,032,4001,690.50
2024-01-261,652.51,6671,6481,659856,7001,659
2024-01-251,6531,6531,6301,647.5866,7001,647.50
2024-01-241,657.51,657.51,6361,646.5629,5001,646.50
2024-01-231,669.51,6811,6461,664958,5001,664
2024-01-221,6291,668.51,6291,666.51,236,3001,666.50
2024-01-191,643.51,644.51,608.51,620.51,109,6001,620.50
2024-01-181,6261,638.51,621.51,633994,5001,633
2024-01-171,6181,6431,6151,6201,117,7001,620
2024-01-161,629.51,629.51,601.51,602.5679,5001,602.50
2024-01-151,6171,6301,6141,626633,7001,626
2024-01-121,658.51,661.51,6081,624.51,281,2001,624.50
2024-01-111,632.51,6651,6321,6501,321,9001,650
2024-01-101,5851,612.51,581.51,611.51,372,4001,611.50
2024-01-091,5911,597.51,5671,576.51,161,7001,576.50
2024-01-051,5901,590.51,561.51,584714,9001,584
2024-01-041,5351,5711,5191,570.51,117,7001,570.50

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