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
2024-03-291,8691,8841,854.51,878641,1001,878
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