KabuInsight

横浜ゴム

5101
プライム/ゴム製品/The Yokohama Rubber Company,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,191.06,277.06,135.06,135.0-256.0-4.01%1,298,200
2026-03-126,480.06,540.06,317.06,391.0-224.0-3.39%1,022,800
2026-03-116,612.06,699.06,537.06,615.0+303.0+4.80%1,291,100
2026-03-106,298.06,479.06,240.06,312.0+314.0+5.24%1,644,900
2026-03-096,053.06,122.05,828.05,998.0-555.0-8.47%1,946,300
2026-03-066,458.06,589.06,361.06,553.0-55.0-0.83%1,006,500
2026-03-056,992.07,028.06,603.06,608.0+8.0+0.12%1,328,200
2026-03-046,759.06,889.06,539.06,600.0-434.0-6.17%1,360,300
2026-03-037,370.07,511.06,972.07,034.0-440.0-5.89%886,500
2026-03-027,559.07,658.07,400.07,474.0-408.0-5.18%1,013,400
2026-02-277,881.07,985.07,809.07,882.0+49.0+0.63%719,900
2026-02-267,900.07,908.07,761.07,833.0-76.0-0.96%659,500
2026-02-257,909.08,063.07,753.07,909.0+150.0+1.93%736,900
2026-02-247,850.07,888.07,564.07,759.0-223.0-2.79%1,538,900
2026-02-207,764.07,999.07,636.07,982.0+322.0+4.20%3,743,200
2026-02-196,850.07,743.06,800.07,660.0+892.0+13.18%6,163,400
2026-02-186,765.06,940.06,744.06,768.0+56.0+0.83%724,100
2026-02-176,683.06,801.06,641.06,712.0-9.0-0.13%798,000
2026-02-166,867.06,870.06,720.06,721.0-46.0-0.68%717,500
2026-02-136,777.06,855.06,659.06,767.0-110.0-1.60%1,012,800
2026-02-126,874.06,951.06,751.06,877.0+2.0+0.03%1,027,200
2026-02-106,710.06,936.06,662.06,875.0+224.0+3.37%645,600
2026-02-096,750.06,868.06,631.06,651.0+101.0+1.54%632,400
2026-02-066,370.06,568.06,340.06,550.0+98.0+1.52%437,700
2026-02-056,482.06,545.06,412.06,452.0+120.0+1.90%568,100
2026-02-046,288.06,367.06,219.06,332.0+78.0+1.25%548,200
2026-02-036,074.06,396.06,063.06,254.0+191.0+3.15%893,700
2026-02-026,190.06,249.06,035.06,063.0-27.0-0.44%431,100
2026-01-306,069.06,132.06,053.06,090.0+4.0+0.07%321,500
2026-01-296,010.06,127.05,895.06,086.0+62.0+1.03%310,500
2026-01-286,047.06,105.06,011.06,024.0-161.0-2.60%339,700
2026-01-276,150.06,185.06,065.06,185.0+25.0+0.41%386,300
2026-01-266,195.06,224.06,115.06,160.0-235.0-3.67%383,300
2026-01-236,314.06,426.06,281.06,395.0+124.0+1.98%392,500
2026-01-226,356.06,407.06,149.06,271.0-16.0-0.25%637,300
2026-01-216,216.06,339.06,200.06,287.0-129.0-2.01%460,500
2026-01-206,351.06,466.06,334.06,416.0-35.0-0.54%341,300
2026-01-196,578.06,623.06,448.06,451.0-271.0-4.03%505,200
2026-01-166,495.06,726.06,481.06,722.0+152.0+2.31%427,700
2026-01-156,499.06,595.06,492.06,570.0+44.0+0.67%388,600
2026-01-146,448.06,534.06,403.06,526.0+130.0+2.03%384,400
2026-01-136,454.06,506.06,377.06,396.0+92.0+1.46%530,400
2026-01-096,147.06,304.06,108.06,304.0+195.0+3.19%713,900
2026-01-086,131.06,208.06,101.06,109.0-30.0-0.49%339,600
2026-01-076,026.06,154.05,979.06,139.0-43.0-0.70%484,800
2026-01-066,059.06,188.06,059.06,182.0+152.0+2.52%623,200
2026-01-056,063.06,089.06,000.06,030.0+13.0+0.22%401,800
2025-12-306,029.06,058.05,997.06,017.0-12.0-0.20%302,200
2025-12-296,085.06,104.05,985.06,029.0-110.0-1.79%377,100
2025-12-266,182.06,203.06,130.06,139.0-43.0-0.70%271,900
2025-12-256,182.06,222.06,154.06,182.0+11.0+0.18%213,500
2025-12-246,268.06,279.06,153.06,171.0-60.0-0.96%399,200
2025-12-236,253.06,288.06,231.06,231.0-91.0-1.44%374,600
2025-12-226,418.06,448.06,288.06,322.0-37.0-0.58%586,400
2025-12-196,274.06,371.06,232.06,359.0+97.0+1.55%537,700
2025-12-186,250.06,329.06,207.06,262.0-26.0-0.41%427,700
2025-12-176,417.06,430.06,276.06,288.0-76.0-1.19%508,100
2025-12-166,540.06,552.06,331.06,364.0-180.0-2.75%414,700
2025-12-156,574.06,614.06,533.06,544.0+33.0+0.51%341,700
2025-12-126,465.06,659.06,454.06,511.0+171.0+2.70%811,800
2025-12-116,494.06,499.06,330.06,340.0-57.0-0.89%420,800
2025-12-106,326.06,468.06,268.06,397.0+171.0+2.75%1,059,900
2025-12-096,104.06,235.06,085.06,226.0+150.0+2.47%669,900
2025-12-086,101.06,119.06,039.06,076.0+43.0+0.71%456,100
2025-12-056,091.06,126.05,950.06,033.0-67.0-1.10%812,500
2025-12-046,121.06,132.05,988.06,100.0-119.0-1.91%950,500
2025-12-036,230.06,377.06,201.06,219.0+20.0+0.32%620,100
2025-12-026,311.06,318.06,199.06,199.0-112.0-1.77%621,600
2025-12-016,193.06,351.06,178.06,311.0+118.0+1.91%700,900
2025-11-286,087.06,214.06,050.06,193.0+131.0+2.16%393,200
2025-11-276,199.06,249.06,040.06,062.0-107.0-1.73%482,300
2025-11-266,099.06,170.06,034.06,169.0+219.0+3.68%697,700
2025-11-255,997.05,997.05,903.05,950.0+50.0+0.85%424,200
2025-11-215,715.05,900.05,686.05,900.0+86.0+1.48%642,000
2025-11-205,770.05,881.05,731.05,814.0+131.0+2.31%502,100
2025-11-195,671.05,778.05,608.05,683.0-12.0-0.21%483,300
2025-11-185,798.05,878.05,662.05,695.0-155.0-2.65%693,700
2025-11-175,845.05,979.05,687.05,850.0-193.0-3.19%964,100
2025-11-145,636.06,118.05,601.06,043.0+307.0+5.35%3,844,200
2025-11-135,724.05,820.05,649.05,736.0+128.0+2.28%911,800
2025-11-125,664.05,733.05,534.05,608.0+11.0+0.20%765,600
2025-11-115,602.05,630.05,557.05,597.0-4.0-0.07%413,500
2025-11-105,673.05,680.05,571.05,601.0-33.0-0.59%514,800
2025-11-075,537.05,639.05,537.05,634.0+57.0+1.02%308,100
2025-11-065,672.05,674.05,543.05,577.0-8.0-0.14%499,600
2025-11-055,648.05,679.05,467.05,585.0+37.0+0.67%788,700
2025-11-045,526.05,633.05,520.05,548.0+22.0+0.40%385,600
2025-10-315,484.05,567.05,472.05,526.0+9.0+0.16%357,100
2025-10-305,496.05,534.05,436.05,517.0+50.0+0.91%407,700
2025-10-295,560.05,577.05,453.05,467.0-74.0-1.34%406,500
2025-10-285,686.05,722.05,527.05,541.0-177.0-3.10%388,700
2025-10-275,687.05,731.05,657.05,718.0+143.0+2.57%532,900
2025-10-245,638.05,642.05,547.05,575.0-11.0-0.20%424,100
2025-10-235,522.05,622.05,467.05,586.0-32.0-0.57%412,600
2025-10-225,574.05,637.05,553.05,618.0+98.0+1.78%604,600
2025-10-215,525.05,570.05,495.05,520.0+52.0+0.95%475,400
2025-10-205,435.05,513.05,383.05,468.0+133.0+2.49%416,600
2025-10-175,241.05,405.05,239.05,335.0+41.0+0.77%651,400
2025-10-165,250.05,316.05,212.05,294.0+90.0+1.73%600,700
2025-10-155,218.05,254.05,100.05,204.0+14.0+0.27%913,700
2025-10-145,232.05,400.05,144.05,190.0-238.0-4.38%849,500
2025-10-105,475.05,500.05,402.05,428.0-138.0-2.48%839,200
2025-10-095,574.05,608.05,531.05,566.0-8.0-0.14%491,500
2025-10-085,674.05,674.05,540.05,574.0-67.0-1.19%521,500
2025-10-075,567.05,675.05,528.05,641.0+82.0+1.48%617,300
2025-10-065,657.05,665.05,501.05,559.0+60.0+1.09%705,100
2025-10-035,341.05,503.05,341.05,499.0+129.0+2.40%523,100
2025-10-025,414.05,498.05,370.05,370.0-93.0-1.70%473,600
2025-10-015,407.05,463.05,380.05,463.0-22.0-0.40%587,700
2025-09-305,476.05,516.05,451.05,485.0-53.0-0.96%599,800
2025-09-295,610.05,630.05,515.05,538.0-50.0-0.89%576,000
2025-09-265,739.05,739.05,588.05,588.0-98.0-1.72%866,000
2025-09-255,820.05,821.05,662.05,686.0-77.0-1.34%714,600
2025-09-245,787.05,811.05,709.05,763.0-48.0-0.83%536,800
2025-09-225,733.05,841.05,733.05,811.0+96.0+1.68%462,400
2025-09-195,817.05,851.05,685.05,715.0-102.0-1.75%869,700
2025-09-185,841.05,846.05,758.05,817.0-19.0-0.33%300,300
2025-09-175,863.05,929.05,821.05,836.0-124.0-2.08%335,700
2025-09-165,979.05,991.05,917.05,960.0+39.0+0.66%494,300
2025-09-126,017.06,017.05,897.05,921.0——829,300

直近120営業日分を表示