5194 相模ゴム工業(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
2024-06-218238258208228,800822
2024-06-2082084081882329,000823
2024-06-1987987982682620,500826
2024-06-1889889887287912,900879
2024-06-179039039009002,400900
2024-06-149059169019111,200911
2024-06-139099109059054,400905
2024-06-129119149109101,900910
2024-06-11912913910911900911
2024-06-109019209019151,800915
2024-06-079059069019011,900901
2024-06-069019079019071,300907
2024-06-059079279019014,400901
2024-06-049159159069073,800907
2024-06-039229249069153,100915
2024-05-319079239079221,400922
2024-05-3093093090690610,600906
2024-05-2993994091793118,400931
2024-05-289569569369399,700939
2024-05-279599619499575,400957
2024-05-2497597593896113,600961
2024-05-2398298295197812,300978
2024-05-2297098396998319,500983
2024-05-2196497096197023,600970
2024-05-2095896494096421,700964
2024-05-1793796493796422,700964
2024-05-1695995994094013,000940
2024-05-159589609449506,800950
2024-05-14945958945958900958
2024-05-1394494994494412,300944
2024-05-109479629429441,500944
2024-05-099509639489632,500963
2024-05-08944950944950700950
2024-05-079659659539641,400964
2024-05-029549659549659,600965
2024-05-019549559459531,900953
2024-04-309559559359506,100950
2024-04-269429559429555,700955
2024-04-259509509359479,900947
2024-04-2493995091695016,800950
2024-04-239349419349391,600939
2024-04-229479479359461,900946
2024-04-199499499369471,200947
2024-04-189359509319492,100949
2024-04-179409419359351,800935
2024-04-16950950940950800950
2024-04-159349509349502,900950
2024-04-129369369299353,200935
2024-04-119429429369361,200936
2024-04-109489489399421,300942
2024-04-099519519409501,800950
2024-04-089439519359511,700951
2024-04-0593194391194311,600943
2024-04-0494994993094310,400943
2024-04-039489499359494,800949
2024-04-029479499439492,400949
2024-04-019629629479474,000947
2024-03-299699699529622,500962
2024-03-289509789509669,600966
2024-03-279529599509574,400957
2024-03-269459579459524,300952
2024-03-259459499449492,900949
2024-03-229499519459456,900945
2024-03-219589599499499,900949
2024-03-199519559509513,500951
2024-03-189599599509511,700951
2024-03-159529559499497,800949
2024-03-149529539519522,300952
2024-03-139509539509535,000953
2024-03-129519519499491,800949
2024-03-1194995794895711,100957
2024-03-089529529479512,400951
2024-03-079509589489522,900952
2024-03-069489519469505,400950
2024-03-059469509459488,000948
2024-03-0494796794595711,600957
2024-03-0193596893595234,100952
2024-02-2994594593593610,000936
2024-02-289419459359452,900945
2024-02-279449449349415,300941
2024-02-269429449389442,200944
2024-02-229429429319425,500942
2024-02-219429429369422,400942
2024-02-209319439319423,000942
2024-02-199309399309315,200931
2024-02-1694994992992914,600929
2024-02-1593395093094922,900949
2024-02-149389559389535,300953
2024-02-139509509339507,700950
2024-02-099509549459505,200950
2024-02-089649679559562,400956
2024-02-0798098295096419,900964
2024-02-069469659459659,800965
2024-02-059439519399466,200946
2024-02-029439479369434,300943
2024-02-0194594592594419,400944
2024-01-319449499449452,800945
2024-01-309449509449441,500944
2024-01-299399539399447,900944
2024-01-269309509309379,000937
2024-01-259259369259352,800935
2024-01-2493494091992116,800921
2024-01-239359389299356,400935
2024-01-229409429359357,700935
2024-01-199459459369402,900940
2024-01-189259459259455,800945
2024-01-179219319219264,100926
2024-01-169409409269266,900926
2024-01-1594594592894011,400940
2024-01-129509509419457,600945
2024-01-119609659469499,900949
2024-01-1095196595096017,000960
2024-01-0993095293095121,600951
2024-01-0591892691292612,700926
2024-01-0490291990290811,500908

分割・併合履歴 : [1987-09-26]1株→1.05株