櫻護謨
5189スタンダード/ゴム製品/SAKURA RUBBER CO.,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,370.0 | 3,370.0 | 3,240.0 | 3,270.0 | -100.0 | -2.97% | 5,600 |
| 2026-03-12 | 3,200.0 | 3,370.0 | 3,200.0 | 3,370.0 | +160.0 | +4.98% | 7,700 |
| 2026-03-11 | 3,160.0 | 3,240.0 | 3,155.0 | 3,210.0 | +15.0 | +0.47% | 3,200 |
| 2026-03-10 | 3,205.0 | 3,235.0 | 3,120.0 | 3,195.0 | +75.0 | +2.40% | 5,700 |
| 2026-03-09 | 2,999.0 | 3,120.0 | 2,904.0 | 3,120.0 | -65.0 | -2.04% | 13,500 |
| 2026-03-06 | 3,100.0 | 3,185.0 | 3,100.0 | 3,185.0 | +15.0 | +0.47% | 2,400 |
| 2026-03-05 | 3,215.0 | 3,215.0 | 3,120.0 | 3,170.0 | +95.0 | +3.09% | 2,600 |
| 2026-03-04 | 3,155.0 | 3,160.0 | 3,005.0 | 3,075.0 | -150.0 | -4.65% | 13,100 |
| 2026-03-03 | 3,310.0 | 3,325.0 | 3,100.0 | 3,225.0 | -70.0 | -2.12% | 11,400 |
| 2026-03-02 | 3,320.0 | 3,350.0 | 3,265.0 | 3,295.0 | -70.0 | -2.08% | 7,000 |
| 2026-02-27 | 3,345.0 | 3,395.0 | 3,300.0 | 3,365.0 | +80.0 | +2.44% | 6,400 |
| 2026-02-26 | 3,300.0 | 3,310.0 | 3,215.0 | 3,285.0 | +35.0 | +1.08% | 8,900 |
| 2026-02-25 | 3,270.0 | 3,270.0 | 3,175.0 | 3,250.0 | -40.0 | -1.22% | 11,100 |
| 2026-02-24 | 3,170.0 | 3,290.0 | 3,170.0 | 3,290.0 | +170.0 | +5.45% | 4,900 |
| 2026-02-20 | 3,140.0 | 3,170.0 | 3,075.0 | 3,120.0 | -20.0 | -0.64% | 5,200 |
| 2026-02-19 | 3,060.0 | 3,200.0 | 3,060.0 | 3,140.0 | +149.0 | +4.98% | 14,000 |
| 2026-02-18 | 3,010.0 | 3,050.0 | 2,990.0 | 2,991.0 | +35.0 | +1.18% | 4,100 |
| 2026-02-17 | 3,055.0 | 3,150.0 | 2,940.0 | 2,956.0 | -89.0 | -2.92% | 6,300 |
| 2026-02-16 | 2,915.0 | 3,055.0 | 2,900.0 | 3,045.0 | +180.0 | +6.28% | 7,000 |
| 2026-02-13 | 2,950.0 | 2,981.0 | 2,865.0 | 2,865.0 | -81.0 | -2.75% | 7,800 |
| 2026-02-12 | 2,875.0 | 2,953.0 | 2,863.0 | 2,946.0 | +91.0 | +3.19% | 11,200 |
| 2026-02-10 | 2,749.0 | 2,945.0 | 2,749.0 | 2,855.0 | +156.0 | +5.78% | 30,800 |
| 2026-02-09 | 2,729.0 | 2,735.0 | 2,667.0 | 2,699.0 | +58.0 | +2.20% | 6,300 |
| 2026-02-06 | 2,642.0 | 2,650.0 | 2,575.0 | 2,641.0 | +39.0 | +1.50% | 6,300 |
| 2026-02-05 | 2,623.0 | 2,623.0 | 2,601.0 | 2,602.0 | +2.0 | +0.08% | 2,400 |
| 2026-02-04 | 2,575.0 | 2,615.0 | 2,575.0 | 2,600.0 | +7.0 | +0.27% | 1,000 |
| 2026-02-03 | 2,568.0 | 2,637.0 | 2,568.0 | 2,593.0 | +32.0 | +1.25% | 3,200 |
| 2026-02-02 | 2,593.0 | 2,643.0 | 2,559.0 | 2,561.0 | +18.0 | +0.71% | 4,000 |
| 2026-01-30 | 2,574.0 | 2,574.0 | 2,543.0 | 2,543.0 | -32.0 | -1.24% | 3,400 |
| 2026-01-29 | 2,615.0 | 2,637.0 | 2,561.0 | 2,575.0 | -45.0 | -1.72% | 6,100 |
| 2026-01-28 | 2,623.0 | 2,623.0 | 2,620.0 | 2,620.0 | -2.0 | -0.08% | 1,200 |
| 2026-01-27 | 2,662.0 | 2,662.0 | 2,618.0 | 2,622.0 | -7.0 | -0.27% | 700 |
| 2026-01-26 | 2,647.0 | 2,647.0 | 2,629.0 | 2,629.0 | -36.0 | -1.35% | 1,800 |
| 2026-01-23 | 2,664.0 | 2,680.0 | 2,664.0 | 2,665.0 | +1.0 | +0.04% | 1,300 |
| 2026-01-22 | 2,650.0 | 2,667.0 | 2,603.0 | 2,664.0 | +29.0 | +1.10% | 5,100 |
| 2026-01-21 | 2,726.0 | 2,756.0 | 2,584.0 | 2,635.0 | -141.0 | -5.08% | 8,600 |
| 2026-01-20 | 2,632.0 | 2,795.0 | 2,605.0 | 2,776.0 | +194.0 | +7.51% | 13,100 |
| 2026-01-19 | 2,576.0 | 2,586.0 | 2,525.0 | 2,582.0 | +56.0 | +2.22% | 4,400 |
| 2026-01-16 | 2,483.0 | 2,544.0 | 2,483.0 | 2,526.0 | +48.0 | +1.94% | 6,200 |
| 2026-01-15 | 2,443.0 | 2,478.0 | 2,430.0 | 2,478.0 | +36.0 | +1.47% | 4,700 |
| 2026-01-14 | 2,394.0 | 2,447.0 | 2,394.0 | 2,442.0 | +48.0 | +2.01% | 6,000 |
| 2026-01-13 | 2,280.0 | 2,394.0 | 2,280.0 | 2,394.0 | +134.0 | +5.93% | 9,000 |
| 2026-01-09 | 2,262.0 | 2,262.0 | 2,249.0 | 2,260.0 | -2.0 | -0.09% | 2,400 |
| 2026-01-08 | 2,275.0 | 2,289.0 | 2,260.0 | 2,262.0 | -18.0 | -0.79% | 1,900 |
| 2026-01-07 | 2,267.0 | 2,280.0 | 2,259.0 | 2,280.0 | +10.0 | +0.44% | 1,500 |
| 2026-01-06 | 2,261.0 | 2,270.0 | 2,259.0 | 2,270.0 | +10.0 | +0.44% | 1,400 |
| 2026-01-05 | 2,261.0 | 2,261.0 | 2,260.0 | 2,260.0 | -1.0 | -0.04% | 900 |
| 2025-12-30 | 2,265.0 | 2,265.0 | 2,259.0 | 2,261.0 | -4.0 | -0.18% | 300 |
| 2025-12-29 | 2,225.0 | 2,273.0 | 2,225.0 | 2,265.0 | +64.0 | +2.91% | 1,300 |
| 2025-12-26 | 2,262.0 | 2,268.0 | 2,201.0 | 2,201.0 | -54.0 | -2.39% | 1,800 |
| 2025-12-25 | 2,235.0 | 2,270.0 | 2,235.0 | 2,255.0 | +20.0 | +0.89% | 3,900 |
| 2025-12-24 | 2,220.0 | 2,238.0 | 2,211.0 | 2,235.0 | -35.0 | -1.54% | 900 |
| 2025-12-23 | 2,254.0 | 2,270.0 | 2,220.0 | 2,270.0 | -29.0 | -1.26% | 2,300 |
| 2025-12-22 | 2,275.0 | 2,299.0 | 2,275.0 | 2,299.0 | +9.0 | +0.39% | 200 |
| 2025-12-19 | 2,285.0 | 2,290.0 | 2,280.0 | 2,290.0 | -12.0 | -0.52% | 400 |
| 2025-12-18 | 2,302.0 | 2,322.0 | 2,272.0 | 2,302.0 | -16.0 | -0.69% | 600 |
| 2025-12-17 | 2,319.0 | 2,319.0 | 2,318.0 | 2,318.0 | 0.0 | 0.00% | 200 |
| 2025-12-16 | 2,314.0 | 2,318.0 | 2,300.0 | 2,318.0 | -2.0 | -0.09% | 700 |
| 2025-12-15 | 2,273.0 | 2,320.0 | 2,270.0 | 2,320.0 | +47.0 | +2.07% | 2,600 |
| 2025-12-12 | 2,273.0 | 2,274.0 | 2,266.0 | 2,273.0 | +2.0 | +0.09% | 600 |
| 2025-12-11 | 2,291.0 | 2,291.0 | 2,271.0 | 2,271.0 | -4.0 | -0.18% | 800 |
| 2025-12-10 | 2,280.0 | 2,281.0 | 2,275.0 | 2,275.0 | -5.0 | -0.22% | 2,200 |
| 2025-12-09 | 2,299.0 | 2,300.0 | 2,280.0 | 2,280.0 | -11.0 | -0.48% | 2,400 |
| 2025-12-08 | 2,290.0 | 2,292.0 | 2,290.0 | 2,291.0 | -4.0 | -0.17% | 400 |
| 2025-12-05 | 2,312.0 | 2,312.0 | 2,295.0 | 2,295.0 | -1.0 | -0.04% | 800 |
| 2025-12-04 | 2,305.0 | 2,305.0 | 2,296.0 | 2,296.0 | -21.0 | -0.91% | 1,300 |
| 2025-12-03 | 2,317.0 | 2,317.0 | 2,317.0 | 2,317.0 | 0.0 | 0.00% | 100 |
| 2025-12-02 | 2,349.0 | 2,349.0 | 2,317.0 | 2,317.0 | +2.0 | +0.09% | 200 |
| 2025-12-01 | 2,311.0 | 2,340.0 | 2,310.0 | 2,315.0 | +13.0 | +0.56% | 1,600 |
| 2025-11-28 | 2,303.0 | 2,333.0 | 2,300.0 | 2,302.0 | +2.0 | +0.09% | 1,100 |
| 2025-11-27 | 2,335.0 | 2,335.0 | 2,300.0 | 2,300.0 | -2.0 | -0.09% | 1,600 |
| 2025-11-26 | 2,303.0 | 2,327.0 | 2,302.0 | 2,302.0 | -1.0 | -0.04% | 900 |
| 2025-11-25 | 2,303.0 | 2,303.0 | 2,303.0 | 2,303.0 | +1.0 | +0.04% | 100 |
| 2025-11-21 | 2,310.0 | 2,313.0 | 2,302.0 | 2,302.0 | -11.0 | -0.48% | 1,100 |
| 2025-11-20 | 2,338.0 | 2,338.0 | 2,313.0 | 2,313.0 | +3.0 | +0.13% | 500 |
| 2025-11-19 | 2,322.0 | 2,340.0 | 2,310.0 | 2,310.0 | -14.0 | -0.60% | 800 |
| 2025-11-18 | 2,394.0 | 2,394.0 | 2,324.0 | 2,324.0 | -20.0 | -0.85% | 2,400 |
| 2025-11-17 | 2,343.0 | 2,346.0 | 2,343.0 | 2,344.0 | -2.0 | -0.09% | 700 |
| 2025-11-14 | 2,348.0 | 2,350.0 | 2,313.0 | 2,346.0 | -2.0 | -0.09% | 1,100 |
| 2025-11-13 | 2,351.0 | 2,355.0 | 2,348.0 | 2,348.0 | -2.0 | -0.09% | 600 |
| 2025-11-12 | 2,334.0 | 2,400.0 | 2,334.0 | 2,350.0 | 0.0 | 0.00% | 3,000 |
| 2025-11-11 | 2,331.0 | 2,365.0 | 2,331.0 | 2,350.0 | +19.0 | +0.82% | 800 |
| 2025-11-10 | 2,333.0 | 2,349.0 | 2,331.0 | 2,331.0 | +11.0 | +0.47% | 2,100 |
| 2025-11-07 | 2,325.0 | 2,350.0 | 2,251.0 | 2,320.0 | -5.0 | -0.22% | 3,700 |
| 2025-11-06 | 2,330.0 | 2,343.0 | 2,300.0 | 2,325.0 | -5.0 | -0.21% | 2,700 |
| 2025-11-05 | 2,345.0 | 2,345.0 | 2,300.0 | 2,330.0 | +6.0 | +0.26% | 1,800 |
| 2025-11-04 | 2,324.0 | 2,377.0 | 2,312.0 | 2,324.0 | +17.0 | +0.74% | 2,600 |
| 2025-10-31 | 2,341.0 | 2,341.0 | 2,303.0 | 2,307.0 | -33.0 | -1.41% | 2,200 |
| 2025-10-30 | 2,350.0 | 2,352.0 | 2,300.0 | 2,340.0 | -18.0 | -0.76% | 1,300 |
| 2025-10-29 | 2,360.0 | 2,361.0 | 2,357.0 | 2,358.0 | +1.0 | +0.04% | 2,200 |
| 2025-10-28 | 2,382.0 | 2,389.0 | 2,311.0 | 2,357.0 | -17.0 | -0.72% | 3,800 |
| 2025-10-27 | 2,322.0 | 2,374.0 | 2,307.0 | 2,374.0 | +83.0 | +3.62% | 4,800 |
| 2025-10-24 | 2,279.0 | 2,294.0 | 2,224.0 | 2,291.0 | +30.0 | +1.33% | 2,000 |
| 2025-10-23 | 2,253.0 | 2,280.0 | 2,253.0 | 2,261.0 | +8.0 | +0.36% | 800 |
| 2025-10-22 | 2,280.0 | 2,280.0 | 2,230.0 | 2,253.0 | -26.0 | -1.14% | 400 |
| 2025-10-21 | 2,190.0 | 2,279.0 | 2,190.0 | 2,279.0 | +96.0 | +4.40% | 500 |
| 2025-10-20 | 2,183.0 | 2,183.0 | 2,183.0 | 2,183.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 2,183.0 | 2,183.0 | 2,183.0 | 2,183.0 | -38.0 | -1.71% | 200 |
| 2025-10-16 | 2,220.0 | 2,221.0 | 2,220.0 | 2,221.0 | -1.0 | -0.05% | 200 |
| 2025-10-15 | 2,214.0 | 2,241.0 | 2,214.0 | 2,222.0 | +29.0 | +1.32% | 900 |
| 2025-10-14 | 2,221.0 | 2,221.0 | 2,193.0 | 2,193.0 | -55.0 | -2.45% | 1,100 |
| 2025-10-10 | 2,285.0 | 2,288.0 | 2,248.0 | 2,248.0 | -27.0 | -1.19% | 1,800 |
| 2025-10-09 | 2,261.0 | 2,280.0 | 2,261.0 | 2,275.0 | -21.0 | -0.91% | 2,200 |
| 2025-10-08 | 2,242.0 | 2,296.0 | 2,241.0 | 2,296.0 | +54.0 | +2.41% | 5,500 |
| 2025-10-07 | 2,230.0 | 2,242.0 | 2,221.0 | 2,242.0 | +32.0 | +1.45% | 1,600 |
| 2025-10-06 | 2,174.0 | 2,239.0 | 2,174.0 | 2,210.0 | +50.0 | +2.31% | 1,500 |
| 2025-10-03 | 2,130.0 | 2,160.0 | 2,130.0 | 2,160.0 | +30.0 | +1.41% | 1,300 |
| 2025-10-02 | 2,130.0 | 2,130.0 | 2,130.0 | 2,130.0 | 0.0 | 0.00% | 100 |
| 2025-10-01 | 2,200.0 | 2,200.0 | 2,125.0 | 2,130.0 | -20.0 | -0.93% | 2,100 |
| 2025-09-30 | 2,150.0 | 2,150.0 | 2,150.0 | 2,150.0 | -20.0 | -0.92% | 100 |
| 2025-09-29 | 2,232.0 | 2,233.0 | 2,127.0 | 2,170.0 | -57.0 | -2.56% | 3,500 |
| 2025-09-26 | 2,170.0 | 2,227.0 | 2,163.0 | 2,227.0 | +57.0 | +2.63% | 1,000 |
| 2025-09-25 | 2,122.0 | 2,172.0 | 2,122.0 | 2,170.0 | +48.0 | +2.26% | 700 |
| 2025-09-24 | 2,122.0 | 2,123.0 | 2,122.0 | 2,122.0 | -17.0 | -0.79% | 500 |
| 2025-09-22 | 2,129.0 | 2,208.0 | 2,129.0 | 2,139.0 | +10.0 | +0.47% | 700 |
| 2025-09-19 | 2,122.0 | 2,129.0 | 2,097.0 | 2,129.0 | +9.0 | +0.42% | 2,400 |
| 2025-09-18 | 2,176.0 | 2,176.0 | 2,118.0 | 2,120.0 | -87.0 | -3.94% | 3,700 |
| 2025-09-17 | 2,217.0 | 2,217.0 | 2,207.0 | 2,207.0 | -37.0 | -1.65% | 1,500 |
| 2025-09-16 | 2,263.0 | 2,279.0 | 2,223.0 | 2,244.0 | -34.0 | -1.49% | 3,500 |
| 2025-09-12 | 2,306.0 | 2,307.0 | 2,256.0 | 2,278.0 | — | — | 1,600 |
直近120営業日分を表示