KabuInsight

住友理工

5191
プライム/ゴム製品/Sumitomo Riko 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
2026-01-282,593.02,598.02,593.02,594.0+2.0+0.08%63,200
2026-01-272,592.02,595.02,592.02,592.0+1.0+0.04%56,100
2026-01-262,592.02,595.02,591.02,591.0-1.0-0.04%195,200
2026-01-232,592.02,595.02,590.02,592.00.00.00%164,100
2026-01-222,592.02,597.02,591.02,592.0-1.0-0.04%54,000
2026-01-212,593.02,595.02,592.02,593.00.00.00%18,300
2026-01-202,592.02,599.02,592.02,593.0+1.0+0.04%23,900
2026-01-192,592.02,599.02,591.02,592.0+1.0+0.04%51,400
2026-01-162,591.02,594.02,591.02,591.00.00.00%75,100
2026-01-152,591.02,593.02,591.02,591.0+1.0+0.04%25,500
2026-01-142,591.02,592.02,590.02,590.00.00.00%52,100
2026-01-132,592.02,595.02,590.02,590.00.00.00%63,200
2026-01-092,590.02,596.02,590.02,590.00.00.00%66,300
2026-01-082,590.02,593.02,589.02,590.00.00.00%214,100
2026-01-072,591.02,594.02,589.02,590.0-1.0-0.04%174,500
2026-01-062,599.02,600.02,591.02,591.0-2.0-0.08%203,000
2026-01-052,600.02,603.02,593.02,593.0-24.0-0.92%78,300
2025-12-302,610.02,630.02,593.02,617.0+7.0+0.27%126,400
2025-12-292,588.02,610.02,588.02,610.0+24.0+0.93%356,700
2025-12-262,585.02,594.02,585.02,586.0+3.0+0.12%721,600
2025-12-252,592.02,597.02,583.02,583.0-8.0-0.31%496,400
2025-12-242,591.02,595.02,582.02,591.0+2.0+0.08%812,000
2025-12-232,588.02,600.02,587.02,589.0+2.0+0.08%156,700
2025-12-222,586.02,591.02,586.02,587.0+1.0+0.04%245,000
2025-12-192,588.02,593.02,586.02,586.0-2.0-0.08%736,500
2025-12-182,590.02,592.02,588.02,588.0-7.0-0.27%152,800
2025-12-172,595.02,598.02,592.02,595.0+5.0+0.19%82,400
2025-12-162,579.02,594.02,576.02,590.0+15.0+0.58%157,600
2025-12-152,582.02,592.02,575.02,575.0-4.0-0.16%161,500
2025-12-122,597.02,599.02,572.02,579.0-18.0-0.69%178,900
2025-12-112,600.02,601.02,596.02,597.00.00.00%222,800
2025-12-102,596.02,599.02,595.02,597.0+2.0+0.08%445,500
2025-12-092,596.02,597.02,595.02,595.00.00.00%274,500
2025-12-082,595.02,597.02,594.02,595.00.00.00%758,000
2025-12-052,595.02,595.02,594.02,595.0+1.0+0.04%319,900
2025-12-042,595.02,595.02,594.02,594.00.00.00%366,100
2025-12-032,595.02,596.02,594.02,594.00.00.00%458,100
2025-12-022,594.02,595.02,594.02,594.00.00.00%329,700
2025-12-012,595.02,598.02,593.02,594.0-4.0-0.15%512,300
2025-11-282,594.02,598.02,593.02,598.0+4.0+0.15%486,400
2025-11-272,594.02,595.02,593.02,594.0+1.0+0.04%267,900
2025-11-262,594.02,595.02,593.02,593.00.00.00%284,200
2025-11-252,596.02,597.02,593.02,593.0-3.0-0.12%572,400
2025-11-212,593.02,596.02,593.02,596.0+3.0+0.12%587,500
2025-11-202,594.02,595.02,592.02,593.00.00.00%473,200
2025-11-192,593.02,596.02,592.02,593.0+1.0+0.04%486,100
2025-11-182,594.02,595.02,592.02,592.0-3.0-0.12%274,700
2025-11-172,592.02,595.02,591.02,595.0+4.0+0.15%379,300
2025-11-142,592.02,593.02,591.02,591.00.00.00%434,400
2025-11-132,593.02,594.02,591.02,591.0-1.0-0.04%529,500
2025-11-122,592.02,594.02,591.02,592.0+1.0+0.04%531,400
2025-11-112,593.02,594.02,590.02,591.0-1.0-0.04%938,400
2025-11-102,595.02,597.02,592.02,592.0-3.0-0.12%422,900
2025-11-072,593.02,595.02,591.02,595.0+2.0+0.08%877,900
2025-11-062,599.02,602.02,593.02,593.0-7.0-0.27%454,100
2025-11-052,593.02,606.02,592.02,600.0+5.0+0.19%943,000
2025-11-042,602.02,608.02,593.02,595.0-22.0-0.84%1,369,500
2025-10-312,621.02,628.02,601.02,617.0+2.0+0.08%1,762,800
2025-10-302,170.02,626.02,154.02,615.0+459.0+21.29%2,921,400
2025-10-292,200.02,201.02,155.02,156.0-28.0-1.28%119,400
2025-10-282,268.02,284.02,177.02,184.0-110.0-4.80%118,500
2025-10-272,260.02,299.02,247.02,294.0+73.0+3.29%166,500
2025-10-242,232.02,239.02,211.02,221.0-4.0-0.18%100,700
2025-10-232,187.02,231.02,184.02,225.0+51.0+2.35%134,100
2025-10-222,136.02,202.02,136.02,174.0+52.0+2.45%191,600
2025-10-212,148.02,160.02,120.02,122.0-8.0-0.38%93,100
2025-10-202,150.02,150.02,116.02,130.0+29.0+1.38%69,400
2025-10-172,093.02,111.02,086.02,101.0+1.0+0.05%80,100
2025-10-162,080.02,109.02,080.02,100.0+26.0+1.25%85,200
2025-10-152,056.02,084.02,056.02,074.0+41.0+2.02%91,100
2025-10-142,054.02,089.02,027.02,033.0-71.0-3.37%173,700
2025-10-102,139.02,147.02,091.02,104.0-80.0-3.66%149,200
2025-10-092,187.02,197.02,156.02,184.0+9.0+0.41%153,300
2025-10-082,220.02,238.02,173.02,175.0-36.0-1.63%214,700
2025-10-072,205.02,226.02,178.02,211.0+14.0+0.64%152,500
2025-10-062,276.02,300.02,186.02,197.0+6.0+0.27%226,400
2025-10-032,163.02,194.02,161.02,191.0+44.0+2.05%122,000
2025-10-022,131.02,158.02,123.02,147.0+16.0+0.75%112,900
2025-10-012,175.02,179.02,115.02,131.0-75.0-3.40%120,500
2025-09-302,201.02,215.02,174.02,206.0+9.0+0.41%124,300
2025-09-292,210.02,224.02,196.02,197.0-43.0-1.92%100,400
2025-09-262,233.02,246.02,217.02,240.0+7.0+0.31%152,400
2025-09-252,237.02,251.02,227.02,233.00.00.00%112,400
2025-09-242,205.02,241.02,194.02,233.0+22.0+1.00%134,800
2025-09-222,219.02,225.02,201.02,211.0-1.0-0.05%106,600
2025-09-192,253.02,275.02,186.02,212.0-52.0-2.30%365,700
2025-09-182,260.02,268.02,235.02,264.0-4.0-0.18%107,400
2025-09-172,265.02,275.02,235.02,268.0+4.0+0.18%123,400
2025-09-162,213.02,268.02,213.02,264.0+51.0+2.30%118,300
2025-09-122,254.02,260.02,212.02,213.0-42.0-1.86%208,700
2025-09-112,253.02,269.02,230.02,255.0-7.0-0.31%136,500
2025-09-102,268.02,272.02,246.02,262.0-6.0-0.26%116,800
2025-09-092,271.02,280.02,241.02,268.0+10.0+0.44%108,700
2025-09-082,264.02,267.02,230.02,258.0+11.0+0.49%223,900
2025-09-052,218.02,255.02,185.02,247.0+55.0+2.51%140,400
2025-09-042,195.02,200.02,164.02,192.0+4.0+0.18%105,700
2025-09-032,186.02,215.02,175.02,188.0+15.0+0.69%179,800
2025-09-022,184.02,184.02,151.02,173.0+7.0+0.32%106,000
2025-09-012,202.02,202.02,146.02,166.0-43.0-1.95%138,900
2025-08-292,161.02,228.02,160.02,209.0+14.0+0.64%225,400
2025-08-282,160.02,199.02,156.02,195.0+37.0+1.71%120,100
2025-08-272,175.02,181.02,150.02,158.0+5.0+0.23%118,200
2025-08-262,167.02,171.02,131.02,153.0-14.0-0.65%130,400
2025-08-252,151.02,179.02,143.02,167.0+41.0+1.93%143,200
2025-08-222,132.02,153.02,108.02,126.0+21.0+1.00%142,900
2025-08-212,068.02,109.02,042.02,105.0+30.0+1.45%117,600
2025-08-202,085.02,105.02,066.02,075.0-26.0-1.24%130,800
2025-08-192,071.02,112.02,061.02,101.0+25.0+1.20%162,000
2025-08-182,055.02,079.02,051.02,076.0+28.0+1.37%136,800
2025-08-152,022.02,050.02,002.02,048.0+41.0+2.04%132,500
2025-08-142,020.02,029.01,986.02,007.0-23.0-1.13%101,100
2025-08-132,004.02,045.02,004.02,030.0+27.0+1.35%117,200
2025-08-122,024.02,024.01,991.02,003.0+2.0+0.10%129,700
2025-08-081,952.02,004.01,951.02,001.0+41.0+2.09%128,200
2025-08-071,970.01,990.01,957.01,960.0-4.0-0.20%129,200
2025-08-061,944.01,967.01,938.01,964.0+38.0+1.97%85,700
2025-08-051,915.01,954.01,911.01,926.0+19.0+1.00%120,600
2025-08-041,878.01,922.01,878.01,907.0-11.0-0.57%127,200
2025-08-011,916.01,942.01,901.01,918.0+1.0+0.05%148,100
2025-07-311,900.01,924.01,875.01,917.0——271,400

直近120営業日分を表示