暗号資産
FISCO BTC Index
7/25 20:42:28
17,256,936
5194 東証スタンダード ゴム製品
相模ゴム工業
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 986.0 | 998.0 | 982.0 | 994.0 | 5,100 | 994.0 |
| 2024/9/3 | 1,020.0 | 1,020.0 | 993.0 | 1,007.0 | 9,600 | 1,007.0 |
| 2024/9/2 | 1,033.0 | 1,038.0 | 1,000.0 | 1,021.0 | 7,500 | 1,021.0 |
| 2024/8/30 | 1,025.0 | 1,034.0 | 1,024.0 | 1,033.0 | 2,200 | 1,033.0 |
| 2024/8/29 | 1,037.0 | 1,037.0 | 1,026.0 | 1,034.0 | 2,600 | 1,034.0 |
| 2024/8/28 | 1,022.0 | 1,060.0 | 1,021.0 | 1,039.0 | 13,200 | 1,039.0 |
| 2024/8/27 | 1,065.0 | 1,065.0 | 1,015.0 | 1,021.0 | 11,800 | 1,021.0 |
| 2024/8/26 | 1,071.0 | 1,100.0 | 1,065.0 | 1,065.0 | 12,900 | 1,065.0 |
| 2024/8/23 | 1,047.0 | 1,084.0 | 1,037.0 | 1,071.0 | 38,600 | 1,071.0 |
| 2024/8/22 | 1,030.0 | 1,049.0 | 1,014.0 | 1,047.0 | 4,800 | 1,047.0 |
| 2024/8/21 | 1,046.0 | 1,046.0 | 1,023.0 | 1,031.0 | 4,600 | 1,031.0 |
| 2024/8/20 | 1,050.0 | 1,050.0 | 1,016.0 | 1,046.0 | 4,300 | 1,046.0 |
| 2024/8/19 | 1,027.0 | 1,055.0 | 1,022.0 | 1,050.0 | 22,200 | 1,050.0 |
| 2024/8/16 | 1,030.0 | 1,039.0 | 1,000.0 | 1,037.0 | 23,500 | 1,037.0 |
| 2024/8/15 | 977.0 | 1,030.0 | 950.0 | 1,030.0 | 36,500 | 1,030.0 |
| 2024/8/14 | 927.0 | 989.0 | 926.0 | 977.0 | 5,700 | 977.0 |
| 2024/8/13 | 946.0 | 946.0 | 920.0 | 925.0 | 3,700 | 925.0 |
| 2024/8/9 | 950.0 | 970.0 | 930.0 | 946.0 | 8,100 | 946.0 |
| 2024/8/8 | 970.0 | 970.0 | 925.0 | 940.0 | 3,100 | 940.0 |
| 2024/8/7 | 858.0 | 1,000.0 | 850.0 | 983.0 | 38,000 | 983.0 |