相模ゴム工業
5194スタンダード/ゴム製品/SAGAMI RUBBER INDUSTRIES 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 | 652.0 | 653.0 | 650.0 | 653.0 | +3.0 | +0.46% | 3,200 |
| 2026-03-12 | 651.0 | 654.0 | 650.0 | 650.0 | 0.0 | 0.00% | 5,000 |
| 2026-03-11 | 657.0 | 663.0 | 648.0 | 650.0 | -7.0 | -1.07% | 41,100 |
| 2026-03-10 | 660.0 | 662.0 | 654.0 | 657.0 | +4.0 | +0.61% | 5,800 |
| 2026-03-09 | 650.0 | 655.0 | 647.0 | 653.0 | -10.0 | -1.51% | 28,700 |
| 2026-03-06 | 662.0 | 672.0 | 661.0 | 663.0 | +1.0 | +0.15% | 7,100 |
| 2026-03-05 | 671.0 | 671.0 | 662.0 | 662.0 | +4.0 | +0.61% | 8,900 |
| 2026-03-04 | 670.0 | 678.0 | 650.0 | 658.0 | -12.0 | -1.79% | 60,000 |
| 2026-03-03 | 678.0 | 678.0 | 669.0 | 670.0 | -8.0 | -1.18% | 27,500 |
| 2026-03-02 | 684.0 | 688.0 | 678.0 | 678.0 | -6.0 | -0.88% | 7,300 |
| 2026-02-27 | 672.0 | 686.0 | 672.0 | 684.0 | +12.0 | +1.79% | 14,500 |
| 2026-02-26 | 671.0 | 676.0 | 671.0 | 672.0 | 0.0 | 0.00% | 22,300 |
| 2026-02-25 | 681.0 | 681.0 | 672.0 | 672.0 | -7.0 | -1.03% | 9,300 |
| 2026-02-24 | 677.0 | 679.0 | 672.0 | 679.0 | +3.0 | +0.44% | 9,500 |
| 2026-02-20 | 673.0 | 677.0 | 672.0 | 676.0 | +5.0 | +0.75% | 4,500 |
| 2026-02-19 | 675.0 | 677.0 | 670.0 | 671.0 | 0.0 | 0.00% | 11,700 |
| 2026-02-18 | 670.0 | 675.0 | 665.0 | 671.0 | +4.0 | +0.60% | 18,200 |
| 2026-02-17 | 671.0 | 671.0 | 664.0 | 667.0 | -1.0 | -0.15% | 8,800 |
| 2026-02-16 | 676.0 | 676.0 | 655.0 | 668.0 | -5.0 | -0.74% | 30,100 |
| 2026-02-13 | 669.0 | 680.0 | 669.0 | 673.0 | -1.0 | -0.15% | 22,600 |
| 2026-02-12 | 678.0 | 682.0 | 668.0 | 674.0 | -4.0 | -0.59% | 19,700 |
| 2026-02-10 | 670.0 | 682.0 | 670.0 | 678.0 | +11.0 | +1.65% | 26,200 |
| 2026-02-09 | 673.0 | 674.0 | 666.0 | 667.0 | -6.0 | -0.89% | 62,400 |
| 2026-02-06 | 670.0 | 677.0 | 670.0 | 673.0 | +1.0 | +0.15% | 7,300 |
| 2026-02-05 | 676.0 | 678.0 | 670.0 | 672.0 | -1.0 | -0.15% | 14,200 |
| 2026-02-04 | 672.0 | 680.0 | 665.0 | 673.0 | +2.0 | +0.30% | 43,900 |
| 2026-02-03 | 682.0 | 683.0 | 669.0 | 671.0 | -8.0 | -1.18% | 24,900 |
| 2026-02-02 | 683.0 | 687.0 | 679.0 | 679.0 | -4.0 | -0.59% | 11,600 |
| 2026-01-30 | 695.0 | 695.0 | 680.0 | 683.0 | -18.0 | -2.57% | 21,800 |
| 2026-01-29 | 684.0 | 703.0 | 681.0 | 701.0 | +16.0 | +2.34% | 20,000 |
| 2026-01-28 | 695.0 | 696.0 | 685.0 | 685.0 | -10.0 | -1.44% | 38,000 |
| 2026-01-27 | 711.0 | 711.0 | 693.0 | 695.0 | -16.0 | -2.25% | 75,600 |
| 2026-01-26 | 714.0 | 714.0 | 711.0 | 711.0 | -3.0 | -0.42% | 5,100 |
| 2026-01-23 | 718.0 | 718.0 | 714.0 | 714.0 | 0.0 | 0.00% | 16,900 |
| 2026-01-22 | 716.0 | 719.0 | 712.0 | 714.0 | +2.0 | +0.28% | 5,100 |
| 2026-01-21 | 714.0 | 716.0 | 709.0 | 712.0 | -2.0 | -0.28% | 23,600 |
| 2026-01-20 | 721.0 | 722.0 | 713.0 | 714.0 | -3.0 | -0.42% | 30,000 |
| 2026-01-19 | 722.0 | 723.0 | 717.0 | 717.0 | -5.0 | -0.69% | 26,600 |
| 2026-01-16 | 726.0 | 727.0 | 720.0 | 722.0 | +1.0 | +0.14% | 13,900 |
| 2026-01-15 | 725.0 | 729.0 | 721.0 | 721.0 | 0.0 | 0.00% | 45,700 |
| 2026-01-14 | 725.0 | 728.0 | 720.0 | 721.0 | -4.0 | -0.55% | 24,000 |
| 2026-01-13 | 735.0 | 739.0 | 724.0 | 725.0 | -2.0 | -0.28% | 27,500 |
| 2026-01-09 | 726.0 | 733.0 | 726.0 | 727.0 | +2.0 | +0.28% | 4,400 |
| 2026-01-08 | 734.0 | 736.0 | 725.0 | 725.0 | -7.0 | -0.96% | 10,900 |
| 2026-01-07 | 734.0 | 738.0 | 732.0 | 732.0 | -2.0 | -0.27% | 8,500 |
| 2026-01-06 | 725.0 | 743.0 | 725.0 | 734.0 | +9.0 | +1.24% | 14,400 |
| 2026-01-05 | 732.0 | 735.0 | 723.0 | 725.0 | -9.0 | -1.23% | 31,500 |
| 2025-12-30 | 736.0 | 738.0 | 728.0 | 734.0 | +1.0 | +0.14% | 8,400 |
| 2025-12-29 | 718.0 | 742.0 | 716.0 | 733.0 | +16.0 | +2.23% | 69,800 |
| 2025-12-26 | 718.0 | 722.0 | 713.0 | 717.0 | +1.0 | +0.14% | 44,800 |
| 2025-12-25 | 728.0 | 730.0 | 716.0 | 716.0 | -12.0 | -1.65% | 71,600 |
| 2025-12-24 | 723.0 | 735.0 | 723.0 | 728.0 | -2.0 | -0.27% | 79,900 |
| 2025-12-23 | 735.0 | 735.0 | 712.0 | 730.0 | -5.0 | -0.68% | 52,000 |
| 2025-12-22 | 732.0 | 739.0 | 726.0 | 735.0 | +2.0 | +0.27% | 43,600 |
| 2025-12-19 | 735.0 | 738.0 | 733.0 | 733.0 | -2.0 | -0.27% | 10,200 |
| 2025-12-18 | 740.0 | 742.0 | 735.0 | 735.0 | -5.0 | -0.68% | 20,800 |
| 2025-12-17 | 748.0 | 748.0 | 740.0 | 740.0 | -7.0 | -0.94% | 43,500 |
| 2025-12-16 | 751.0 | 752.0 | 747.0 | 747.0 | -5.0 | -0.66% | 9,100 |
| 2025-12-15 | 751.0 | 755.0 | 748.0 | 752.0 | -4.0 | -0.53% | 20,200 |
| 2025-12-12 | 759.0 | 770.0 | 750.0 | 756.0 | +2.0 | +0.27% | 17,400 |
| 2025-12-11 | 761.0 | 761.0 | 754.0 | 754.0 | -6.0 | -0.79% | 4,600 |
| 2025-12-10 | 761.0 | 761.0 | 752.0 | 760.0 | -1.0 | -0.13% | 25,900 |
| 2025-12-09 | 768.0 | 773.0 | 761.0 | 761.0 | -7.0 | -0.91% | 18,600 |
| 2025-12-08 | 775.0 | 776.0 | 767.0 | 768.0 | -6.0 | -0.78% | 48,500 |
| 2025-12-05 | 778.0 | 778.0 | 774.0 | 774.0 | -1.0 | -0.13% | 5,400 |
| 2025-12-04 | 778.0 | 778.0 | 775.0 | 775.0 | 0.0 | 0.00% | 41,600 |
| 2025-12-03 | 786.0 | 787.0 | 775.0 | 775.0 | -9.0 | -1.15% | 39,500 |
| 2025-12-02 | 791.0 | 791.0 | 781.0 | 784.0 | +3.0 | +0.38% | 11,400 |
| 2025-12-01 | 792.0 | 792.0 | 780.0 | 781.0 | -11.0 | -1.39% | 11,200 |
| 2025-11-28 | 790.0 | 792.0 | 787.0 | 792.0 | +1.0 | +0.13% | 4,200 |
| 2025-11-27 | 789.0 | 791.0 | 784.0 | 791.0 | +7.0 | +0.89% | 3,400 |
| 2025-11-26 | 782.0 | 798.0 | 782.0 | 784.0 | +2.0 | +0.26% | 15,100 |
| 2025-11-25 | 783.0 | 788.0 | 781.0 | 782.0 | -1.0 | -0.13% | 40,800 |
| 2025-11-21 | 792.0 | 792.0 | 782.0 | 783.0 | -1.0 | -0.13% | 24,700 |
| 2025-11-20 | 778.0 | 790.0 | 774.0 | 784.0 | +6.0 | +0.77% | 14,500 |
| 2025-11-19 | 771.0 | 784.0 | 768.0 | 778.0 | +3.0 | +0.39% | 25,000 |
| 2025-11-18 | 812.0 | 818.0 | 773.0 | 775.0 | -37.0 | -4.56% | 53,400 |
| 2025-11-17 | 850.0 | 850.0 | 802.0 | 812.0 | -68.0 | -7.73% | 74,300 |
| 2025-11-14 | 880.0 | 881.0 | 872.0 | 880.0 | -8.0 | -0.90% | 15,600 |
| 2025-11-13 | 903.0 | 904.0 | 878.0 | 888.0 | -15.0 | -1.66% | 27,200 |
| 2025-11-12 | 899.0 | 907.0 | 893.0 | 903.0 | -3.0 | -0.33% | 1,600 |
| 2025-11-11 | 897.0 | 908.0 | 896.0 | 906.0 | +3.0 | +0.33% | 9,000 |
| 2025-11-10 | 895.0 | 903.0 | 882.0 | 903.0 | +8.0 | +0.89% | 6,200 |
| 2025-11-07 | 886.0 | 903.0 | 886.0 | 895.0 | -2.0 | -0.22% | 1,000 |
| 2025-11-06 | 890.0 | 900.0 | 885.0 | 897.0 | +3.0 | +0.34% | 1,900 |
| 2025-11-05 | 898.0 | 904.0 | 885.0 | 894.0 | -4.0 | -0.45% | 22,300 |
| 2025-11-04 | 879.0 | 899.0 | 879.0 | 898.0 | +19.0 | +2.16% | 4,400 |
| 2025-10-31 | 880.0 | 886.0 | 861.0 | 879.0 | +4.0 | +0.46% | 9,400 |
| 2025-10-30 | 880.0 | 888.0 | 875.0 | 875.0 | -2.0 | -0.23% | 2,700 |
| 2025-10-29 | 885.0 | 885.0 | 863.0 | 877.0 | -12.0 | -1.35% | 5,900 |
| 2025-10-28 | 881.0 | 893.0 | 879.0 | 889.0 | -4.0 | -0.45% | 7,300 |
| 2025-10-27 | 890.0 | 897.0 | 882.0 | 893.0 | +4.0 | +0.45% | 4,400 |
| 2025-10-24 | 881.0 | 895.0 | 881.0 | 889.0 | +2.0 | +0.23% | 3,700 |
| 2025-10-23 | 892.0 | 892.0 | 880.0 | 887.0 | -8.0 | -0.89% | 3,000 |
| 2025-10-22 | 875.0 | 895.0 | 866.0 | 895.0 | +23.0 | +2.64% | 7,500 |
| 2025-10-21 | 872.0 | 872.0 | 867.0 | 872.0 | +3.0 | +0.35% | 1,100 |
| 2025-10-20 | 873.0 | 873.0 | 859.0 | 869.0 | -4.0 | -0.46% | 4,800 |
| 2025-10-17 | 875.0 | 884.0 | 873.0 | 873.0 | -8.0 | -0.91% | 1,100 |
| 2025-10-16 | 872.0 | 897.0 | 872.0 | 881.0 | +11.0 | +1.26% | 12,000 |
| 2025-10-15 | 859.0 | 880.0 | 850.0 | 870.0 | +11.0 | +1.28% | 19,700 |
| 2025-10-14 | 899.0 | 899.0 | 835.0 | 859.0 | -46.0 | -5.08% | 39,400 |
| 2025-10-10 | 916.0 | 921.0 | 904.0 | 905.0 | -11.0 | -1.20% | 6,100 |
| 2025-10-09 | 921.0 | 927.0 | 916.0 | 916.0 | -11.0 | -1.19% | 5,500 |
| 2025-10-08 | 929.0 | 929.0 | 921.0 | 927.0 | +4.0 | +0.43% | 1,500 |
| 2025-10-07 | 934.0 | 934.0 | 923.0 | 923.0 | -11.0 | -1.18% | 3,300 |
| 2025-10-06 | 914.0 | 935.0 | 913.0 | 934.0 | +21.0 | +2.30% | 27,800 |
| 2025-10-03 | 912.0 | 921.0 | 903.0 | 913.0 | -3.0 | -0.33% | 6,900 |
| 2025-10-02 | 918.0 | 920.0 | 901.0 | 916.0 | +10.0 | +1.10% | 3,100 |
| 2025-10-01 | 920.0 | 930.0 | 906.0 | 906.0 | -29.0 | -3.10% | 12,700 |
| 2025-09-30 | 936.0 | 944.0 | 930.0 | 935.0 | -4.0 | -0.43% | 4,000 |
| 2025-09-29 | 944.0 | 950.0 | 939.0 | 939.0 | -2.0 | -0.21% | 4,000 |
| 2025-09-26 | 958.0 | 959.0 | 911.0 | 941.0 | -17.0 | -1.77% | 35,300 |
| 2025-09-25 | 955.0 | 965.0 | 950.0 | 958.0 | +9.0 | +0.95% | 24,600 |
| 2025-09-24 | 956.0 | 956.0 | 947.0 | 949.0 | -6.0 | -0.63% | 8,200 |
| 2025-09-22 | 952.0 | 959.0 | 950.0 | 955.0 | 0.0 | 0.00% | 3,700 |
| 2025-09-19 | 939.0 | 955.0 | 937.0 | 955.0 | +14.0 | +1.49% | 6,100 |
| 2025-09-18 | 951.0 | 953.0 | 941.0 | 941.0 | +5.0 | +0.53% | 4,300 |
| 2025-09-17 | 936.0 | 958.0 | 935.0 | 936.0 | +6.0 | +0.65% | 19,100 |
| 2025-09-16 | 935.0 | 937.0 | 928.0 | 930.0 | -12.0 | -1.27% | 4,100 |
| 2025-09-12 | 935.0 | 945.0 | 935.0 | 942.0 | — | — | 5,300 |
直近120営業日分を表示