5194 相模ゴム工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 911 | 921 | 910 | 919 | 3,500 | 919 |
| 2025-04-28 | 911 | 928 | 896 | 896 | 9,400 | 896 |
| 2025-04-25 | 906 | 923 | 906 | 915 | 1,000 | 915 |
| 2025-04-24 | 920 | 920 | 897 | 907 | 6,700 | 907 |
| 2025-04-23 | 926 | 926 | 899 | 917 | 1,700 | 917 |
| 2025-04-22 | 897 | 929 | 897 | 918 | 10,400 | 918 |
| 2025-04-21 | 900 | 913 | 883 | 897 | 9,200 | 897 |
| 2025-04-18 | 897 | 900 | 896 | 900 | 3,300 | 900 |
| 2025-04-17 | 897 | 899 | 884 | 886 | 2,100 | 886 |
| 2025-04-16 | 899 | 900 | 886 | 899 | 1,700 | 899 |
| 2025-04-15 | 901 | 909 | 890 | 899 | 4,700 | 899 |
| 2025-04-14 | 913 | 913 | 894 | 901 | 9,900 | 901 |
| 2025-04-11 | 910 | 918 | 900 | 915 | 8,100 | 915 |
| 2025-04-10 | 917 | 920 | 878 | 910 | 7,700 | 910 |
| 2025-04-09 | 901 | 901 | 859 | 887 | 12,700 | 887 |
| 2025-04-08 | 870 | 912 | 870 | 886 | 13,200 | 886 |
| 2025-04-07 | 880 | 890 | 845 | 866 | 29,800 | 866 |
| 2025-04-04 | 932 | 932 | 907 | 907 | 8,200 | 907 |
| 2025-04-03 | 926 | 947 | 900 | 947 | 25,600 | 947 |
| 2025-04-02 | 934 | 935 | 924 | 934 | 3,100 | 934 |
| 2025-04-01 | 935 | 947 | 920 | 927 | 9,700 | 927 |
| 2025-03-31 | 924 | 924 | 909 | 917 | 20,500 | 917 |
| 2025-03-28 | 920 | 927 | 916 | 925 | 1,300 | 925 |
| 2025-03-27 | 921 | 928 | 918 | 921 | 3,300 | 921 |
| 2025-03-26 | 920 | 920 | 918 | 920 | 2,600 | 920 |
| 2025-03-25 | 915 | 918 | 913 | 915 | 6,000 | 915 |
| 2025-03-24 | 928 | 928 | 910 | 922 | 16,200 | 922 |
| 2025-03-21 | 920 | 925 | 915 | 925 | 6,400 | 925 |
| 2025-03-19 | 915 | 920 | 914 | 920 | 5,900 | 920 |
| 2025-03-18 | 922 | 936 | 910 | 915 | 46,700 | 915 |
| 2025-03-17 | 917 | 917 | 902 | 902 | 10,300 | 902 |
| 2025-03-14 | 919 | 919 | 911 | 917 | 3,400 | 917 |
| 2025-03-13 | 920 | 920 | 914 | 920 | 800 | 920 |
| 2025-03-12 | 922 | 922 | 915 | 920 | 700 | 920 |
| 2025-03-11 | 929 | 929 | 911 | 923 | 9,200 | 923 |
| 2025-03-10 | 931 | 933 | 929 | 930 | 8,800 | 930 |
| 2025-03-07 | 938 | 938 | 929 | 930 | 3,300 | 930 |
| 2025-03-06 | 938 | 938 | 931 | 938 | 1,500 | 938 |
| 2025-03-05 | 931 | 938 | 931 | 938 | 1,100 | 938 |
| 2025-03-04 | 943 | 943 | 926 | 933 | 3,500 | 933 |
| 2025-03-03 | 936 | 949 | 936 | 943 | 2,700 | 943 |
| 2025-02-28 | 948 | 948 | 930 | 933 | 6,000 | 933 |
| 2025-02-27 | 950 | 950 | 943 | 948 | 2,000 | 948 |
| 2025-02-26 | 949 | 957 | 926 | 950 | 7,400 | 950 |
| 2025-02-25 | 970 | 977 | 955 | 961 | 7,800 | 961 |
| 2025-02-21 | 960 | 960 | 953 | 960 | 2,000 | 960 |
| 2025-02-20 | 957 | 965 | 957 | 960 | 2,100 | 960 |
| 2025-02-19 | 975 | 975 | 955 | 956 | 6,400 | 956 |
| 2025-02-18 | 975 | 988 | 974 | 974 | 4,700 | 974 |
| 2025-02-17 | 980 | 993 | 965 | 968 | 11,000 | 968 |
| 2025-02-14 | 979 | 1,000 | 972 | 972 | 18,500 | 972 |
| 2025-02-13 | 939 | 1,005 | 932 | 979 | 20,200 | 979 |
| 2025-02-12 | 950 | 956 | 932 | 939 | 8,600 | 939 |
| 2025-02-10 | 945 | 945 | 935 | 935 | 4,500 | 935 |
| 2025-02-07 | 939 | 951 | 929 | 945 | 2,400 | 945 |
| 2025-02-06 | 945 | 950 | 927 | 939 | 41,300 | 939 |
| 2025-02-05 | 960 | 964 | 939 | 945 | 11,000 | 945 |
| 2025-02-04 | 961 | 968 | 951 | 965 | 3,400 | 965 |
| 2025-02-03 | 931 | 974 | 931 | 961 | 10,800 | 961 |
| 2025-01-31 | 959 | 977 | 959 | 964 | 6,900 | 964 |
| 2025-01-30 | 953 | 960 | 950 | 960 | 5,500 | 960 |
| 2025-01-29 | 935 | 955 | 931 | 953 | 8,300 | 953 |
| 2025-01-28 | 933 | 938 | 913 | 938 | 14,900 | 938 |
| 2025-01-27 | 945 | 953 | 934 | 935 | 6,100 | 935 |
| 2025-01-24 | 937 | 942 | 932 | 939 | 3,400 | 939 |
| 2025-01-23 | 936 | 939 | 933 | 937 | 3,500 | 937 |
| 2025-01-22 | 943 | 943 | 935 | 935 | 3,800 | 935 |
| 2025-01-21 | 949 | 949 | 948 | 948 | 600 | 948 |
| 2025-01-20 | 952 | 952 | 942 | 949 | 1,700 | 949 |
| 2025-01-17 | 945 | 952 | 945 | 952 | 4,800 | 952 |
| 2025-01-16 | 950 | 952 | 943 | 945 | 2,700 | 945 |
| 2025-01-15 | 947 | 950 | 934 | 946 | 22,100 | 946 |
| 2025-01-14 | 973 | 973 | 948 | 950 | 11,000 | 950 |
| 2025-01-10 | 971 | 971 | 964 | 964 | 1,400 | 964 |
| 2025-01-09 | 979 | 979 | 962 | 971 | 3,700 | 971 |
| 2025-01-08 | 986 | 986 | 980 | 980 | 2,200 | 980 |
| 2025-01-07 | 984 | 995 | 984 | 986 | 9,000 | 986 |
| 2025-01-06 | 989 | 997 | 985 | 985 | 5,900 | 985 |
分割・併合履歴 ： [1987-09-26]1株→1.05株