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
2025-02-131,769.51,7961,6981,7405,217,6001,740
2025-02-121,7981,7991,7531,7681,467,5001,768
2025-02-101,7991,7991,776.51,798551,6001,798
2025-02-071,771.51,789.51,763.51,786626,9001,786
2025-02-061,7651,775.51,7571,770584,2001,770
2025-02-051,7621,7741,746.51,761.51,106,9001,761.50
2025-02-041,7651,7791,753.51,759.5689,3001,759.50
2025-02-031,7761,7891,7481,7481,176,0001,748
2025-01-311,8201,8231,805.51,8161,025,2001,816
2025-01-301,7881,8141,7801,8121,203,4001,812
2025-01-291,7781,802.51,7691,7951,098,2001,795
2025-01-281,761.51,7851,755.51,768.51,104,8001,768.50
2025-01-271,778.51,790.51,770.51,787850,0001,787
2025-01-241,789.51,794.51,7651,7691,161,9001,769
2025-01-231,7701,791.51,756.51,7871,147,5001,787
2025-01-221,768.51,796.51,7661,785.51,099,4001,785.50
2025-01-211,7721,776.51,7471,7641,095,2001,764
2025-01-201,752.51,7861,7411,767.51,270,3001,767.50
2025-01-171,720.51,7241,6941,712.51,110,6001,712.50
2025-01-161,7301,732.51,707.51,716832,0001,716
2025-01-151,7331,738.51,719.51,725946,5001,725
2025-01-141,737.51,7431,709.51,733947,1001,733
2025-01-101,7301,749.51,725.51,731.5856,6001,731.50
2025-01-091,8111,824.51,756.51,757.53,089,5001,757.50
2025-01-081,7201,829.51,705.51,769.56,697,6001,769.50
2025-01-071,7531,7531,732.51,749843,0001,749
2025-01-061,7721,779.51,743.51,7521,068,6001,752

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