KabuInsight

住友ゴム工業

5110
プライム/ゴム製品/Sumitomo Rubber Industries,Ltd.
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
2026-03-132,108.02,146.52,108.02,117.5-54.0-2.49%1,705,200
2026-03-122,210.02,212.02,157.52,171.5-51.5-2.32%1,131,400
2026-03-112,201.02,247.02,197.52,223.0+51.0+2.35%1,779,400
2026-03-102,174.02,197.02,136.02,172.0+51.5+2.43%1,973,700
2026-03-092,082.02,141.02,060.52,120.5-142.0-6.28%2,944,200
2026-03-062,223.52,280.52,212.02,262.5-5.0-0.22%2,193,000
2026-03-052,347.02,357.52,267.52,267.5+20.5+0.91%2,496,500
2026-03-042,290.02,325.02,222.52,247.0-141.5-5.92%2,862,000
2026-03-032,537.02,546.02,383.02,388.5-185.5-7.21%2,998,700
2026-03-022,631.52,642.52,533.02,574.0-207.5-7.46%4,343,400
2026-02-272,759.02,781.52,717.02,781.5+38.5+1.40%1,282,000
2026-02-262,785.02,793.02,727.52,743.0-35.5-1.28%1,318,600
2026-02-252,730.02,798.52,719.52,778.5+28.5+1.04%1,430,100
2026-02-242,727.02,771.52,688.52,750.0+35.0+1.29%1,565,000
2026-02-202,774.02,791.02,701.52,715.0-77.5-2.78%3,335,900
2026-02-192,686.02,797.52,683.52,792.5+111.5+4.16%3,364,400
2026-02-182,655.02,698.02,655.02,681.0+13.5+0.51%1,701,500
2026-02-172,654.02,691.52,641.02,667.5+25.0+0.95%1,901,600
2026-02-162,658.02,682.02,631.52,642.5-16.5-0.62%2,499,100
2026-02-132,653.02,699.02,621.02,659.0+44.0+1.68%3,396,200
2026-02-122,742.52,780.02,519.02,615.0-147.0-5.32%9,541,200
2026-02-102,699.52,763.02,693.02,762.0+54.5+2.01%1,289,900
2026-02-092,725.02,740.02,680.52,707.5+45.5+1.71%1,338,100
2026-02-062,599.52,677.02,589.02,662.0+30.5+1.16%1,176,100
2026-02-052,620.02,655.02,602.02,631.5+33.0+1.27%986,600
2026-02-042,560.02,627.52,551.02,598.5+67.0+2.65%1,617,300
2026-02-032,515.52,545.02,497.02,531.5+60.0+2.43%1,465,100
2026-02-022,540.02,556.52,471.02,471.5-18.5-0.74%1,021,400
2026-01-302,507.02,507.02,464.52,490.0+13.5+0.55%1,312,800
2026-01-292,483.52,495.02,435.02,476.5-11.0-0.44%1,591,000
2026-01-282,515.02,525.02,481.52,487.5-62.5-2.45%1,628,500
2026-01-272,530.52,552.52,502.52,550.0-0.5-0.02%1,561,900
2026-01-262,541.52,577.52,523.52,550.5-49.5-1.90%1,951,700
2026-01-232,595.02,629.52,593.02,600.0+21.5+0.83%1,547,300
2026-01-222,560.52,587.52,527.52,578.5+50.0+1.98%1,789,900
2026-01-212,500.02,532.52,474.02,528.5-33.0-1.29%2,509,300
2026-01-202,568.02,616.52,552.02,561.5-20.5-0.79%1,612,700
2026-01-192,520.02,597.52,517.52,582.0-69.5-2.62%1,595,500
2026-01-162,628.02,662.02,626.02,651.5-6.0-0.23%785,200
2026-01-152,602.02,664.02,602.02,657.5+30.0+1.14%1,032,900
2026-01-142,613.02,633.02,603.02,627.5+20.5+0.79%1,007,000
2026-01-132,626.02,658.02,595.02,607.0+32.5+1.26%1,847,200
2026-01-092,489.52,584.02,470.02,574.5+108.5+4.40%2,844,100
2026-01-082,450.02,480.02,423.52,466.0+20.0+0.82%1,442,700
2026-01-072,450.02,452.02,424.02,446.0-6.5-0.27%1,412,800
2026-01-062,440.02,470.52,419.02,452.5+21.5+0.88%1,211,400
2026-01-052,415.02,445.52,405.02,431.0+17.5+0.73%1,453,700
2025-12-302,415.02,428.02,403.02,413.5-18.0-0.74%996,800
2025-12-292,451.52,461.52,426.52,431.5-67.5-2.70%1,314,600
2025-12-262,491.02,507.02,475.52,499.0+10.0+0.40%933,900
2025-12-252,492.02,493.52,466.02,489.0+18.0+0.73%487,600
2025-12-242,466.02,510.02,458.02,471.0+2.5+0.10%1,661,800
2025-12-232,452.52,478.52,445.02,468.5-15.0-0.60%1,547,400
2025-12-222,485.02,489.52,443.02,483.5+15.5+0.63%1,332,300
2025-12-192,443.52,473.02,433.52,468.0+48.0+1.98%1,470,500
2025-12-182,416.52,432.52,401.02,420.0+18.5+0.77%1,464,000
2025-12-172,450.02,451.52,401.52,401.5-52.5-2.14%1,918,400
2025-12-162,513.52,517.02,449.02,454.0-43.5-1.74%1,581,600
2025-12-152,470.02,513.02,452.52,497.5+56.0+2.29%1,864,000
2025-12-122,418.52,449.52,403.52,441.5+72.5+3.06%2,049,300
2025-12-112,427.52,429.02,369.02,369.0-27.5-1.15%1,745,800
2025-12-102,392.02,421.02,382.02,396.5+54.5+2.33%2,772,800
2025-12-092,349.02,375.02,308.02,342.0+89.0+3.95%2,510,600
2025-12-082,265.52,267.02,228.52,253.0+31.0+1.40%1,445,400
2025-12-052,283.02,294.02,222.02,222.0-41.0-1.81%1,849,700
2025-12-042,240.02,282.02,231.02,263.0+1.5+0.07%2,341,600
2025-12-032,228.52,284.52,211.02,261.5+41.0+1.85%2,398,200
2025-12-022,167.02,233.52,159.02,220.5+53.5+2.47%1,489,900
2025-12-012,180.52,192.02,162.52,167.0-10.5-0.48%1,837,400
2025-11-282,180.02,190.02,153.02,177.5+17.0+0.79%1,820,300
2025-11-272,210.02,217.52,160.52,160.5-48.0-2.17%1,841,000
2025-11-262,173.02,219.02,157.52,208.5+62.0+2.89%1,928,300
2025-11-252,158.52,173.52,141.02,146.5+9.5+0.44%1,806,800
2025-11-212,106.02,149.52,092.02,137.0+1.0+0.05%2,133,200
2025-11-202,127.52,141.52,109.02,136.0+10.0+0.47%2,199,000
2025-11-192,069.52,136.02,042.52,126.0+48.0+2.31%1,837,800
2025-11-182,105.02,148.52,078.02,078.0-59.5-2.78%1,931,500
2025-11-172,087.52,137.52,082.52,137.5+7.0+0.33%2,487,300
2025-11-142,116.52,144.02,082.52,130.5-40.5-1.87%3,311,700
2025-11-131,990.02,176.51,958.02,171.0+261.0+13.66%7,826,700
2025-11-121,894.01,926.51,873.01,910.0+10.0+0.53%2,260,600
2025-11-111,888.01,900.01,876.01,900.0+12.0+0.64%1,385,800
2025-11-101,883.51,894.01,870.51,888.0+26.0+1.40%1,104,800
2025-11-071,834.01,862.01,825.51,862.0+16.5+0.89%849,300
2025-11-061,850.01,865.51,837.01,845.5+16.0+0.87%654,600
2025-11-051,820.01,829.51,783.01,829.5-6.5-0.35%1,403,800
2025-11-041,808.01,850.51,795.01,836.0+27.0+1.49%1,477,300
2025-10-311,809.51,819.51,796.51,809.0-9.0-0.50%1,208,300
2025-10-301,789.51,818.01,780.51,818.0+19.0+1.06%2,062,500
2025-10-291,818.01,822.01,791.51,799.0-35.0-1.91%1,238,500
2025-10-281,875.01,886.51,832.01,834.0-56.0-2.96%1,232,600
2025-10-271,875.51,890.01,866.51,890.0+35.5+1.91%1,121,000
2025-10-241,883.51,885.01,854.51,854.5-7.5-0.40%1,331,300
2025-10-231,859.01,875.51,857.51,862.0+3.5+0.19%1,564,400
2025-10-221,837.01,873.01,824.51,858.5+30.0+1.64%1,692,100
2025-10-211,820.01,833.01,813.01,828.5+21.0+1.16%844,100
2025-10-201,790.01,808.51,771.51,807.5+45.5+2.58%1,157,500
2025-10-171,779.51,783.51,755.01,762.0-13.5-0.76%866,700
2025-10-161,764.51,783.51,763.01,775.5+21.0+1.20%1,140,300
2025-10-151,740.01,754.51,734.51,754.5+22.5+1.30%904,600
2025-10-141,750.01,775.01,720.01,732.0-43.5-2.45%1,919,000
2025-10-101,798.01,803.51,771.01,775.5-56.5-3.08%1,312,200
2025-10-091,830.01,840.01,821.51,832.0-4.0-0.22%942,400
2025-10-081,865.01,877.01,835.01,836.0-28.0-1.50%1,101,300
2025-10-071,818.01,865.01,814.01,864.0+57.5+3.18%1,493,100
2025-10-061,842.01,842.51,802.51,806.5+29.5+1.66%1,113,500
2025-10-031,761.51,781.01,758.01,777.0+12.0+0.68%1,067,100
2025-10-021,766.01,778.01,742.01,765.0-12.0-0.68%775,900
2025-10-011,778.01,785.01,765.51,777.0-21.5-1.20%1,178,300
2025-09-301,800.01,800.51,770.01,798.5-4.0-0.22%1,229,900
2025-09-291,830.01,839.51,802.51,802.5-29.5-1.61%971,200
2025-09-261,802.01,833.51,795.01,832.0+33.0+1.83%1,321,000
2025-09-251,799.01,807.51,788.51,799.0+14.5+0.81%995,400
2025-09-241,777.01,786.01,753.51,784.5+16.0+0.90%1,681,300
2025-09-221,806.01,817.01,768.51,768.5-45.0-2.48%1,701,400
2025-09-191,840.01,850.01,807.01,813.5-25.0-1.36%1,237,100
2025-09-181,855.01,858.01,837.01,838.5-20.0-1.08%760,600
2025-09-171,853.01,860.01,834.01,858.5-7.5-0.40%986,100
2025-09-161,877.51,885.01,861.51,866.0-0.5-0.03%788,200
2025-09-121,900.01,931.51,866.51,866.5——1,991,000

直近120営業日分を表示