Comparing Back to the side-by-side chart ↗
The Yokohama Rubber Company,Limited（5101.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7090.00 | 7240.00 | 7090.00 | 7221.00 | +2.80% | 938,300 |
| 2026-10-15 | 7094.00 | 7191.00 | 6922.00 | 7024.00 | -3.04% | 1,674,100 |
| 2026-10-14 | 7370.00 | 7375.00 | 7244.00 | 7244.00 | -1.44% | 765,700 |
| 2026-10-13 | 7273.00 | 7384.00 | 7232.00 | 7350.00 | +0.07% | 685,700 |
| 2026-10-09 | 7196.00 | 7358.00 | 7155.00 | 7345.00 | +0.84% | 847,900 |
| 2026-10-08 | 7270.00 | 7347.00 | 7207.00 | 7284.00 | -0.87% | 787,300 |
| 2026-10-07 | 7308.00 | 7479.00 | 7307.00 | 7348.00 | +1.07% | 853,700 |
| 2026-10-06 | 7250.00 | 7280.00 | 7168.00 | 7270.00 | +1.10% | 1,152,100 |
| 2026-10-05 | 7100.00 | 7234.00 | 7096.00 | 7191.00 | +1.84% | 979,800 |
| 2026-10-02 | 7140.00 | 7140.00 | 6984.00 | 7061.00 | -1.24% | 900,400 |
| 2026-10-01 | 7073.00 | 7159.00 | 7000.00 | 7150.00 | +0.21% | 913,800 |
| 2026-09-30 | 6870.00 | 7197.00 | 6870.00 | 7135.00 | +4.93% | 1,341,100 |
| 2026-09-29 | 6866.00 | 6888.00 | 6775.00 | 6800.00 | -0.40% | 903,200 |
| 2026-09-28 | 7020.00 | 7020.00 | 6814.00 | 6827.00 | -2.28% | 1,076,000 |
| 2026-09-25 | 6922.00 | 7020.00 | 6912.00 | 6986.00 | +0.17% | 981,400 |
| 2026-09-24 | 7000.00 | 7018.00 | 6917.00 | 6974.00 | +2.18% | 880,000 |
| 2026-09-18 | 6965.00 | 7047.00 | 6808.00 | 6825.00 | -0.77% | 974,600 |
| 2026-09-17 | 6819.00 | 6959.00 | 6813.00 | 6878.00 | +2.37% | 859,800 |
| 2026-09-16 | 6660.00 | 6767.00 | 6646.00 | 6719.00 | +0.12% | 890,700 |
| 2026-09-15 | 6683.00 | 6737.00 | 6641.00 | 6711.00 | +0.57% | 606,900 |
| 2026-09-14 | 6667.00 | 6746.00 | 6640.00 | 6673.00 | -1.35% | 789,200 |
| 2026-09-11 | 6592.00 | 6764.00 | 6558.00 | 6764.00 | -0.41% | 998,600 |
| 2026-09-10 | 6735.00 | 6795.00 | 6688.00 | 6792.00 | -0.63% | 750,800 |
| 2026-09-09 | 6709.00 | 6910.00 | 6704.00 | 6835.00 | +0.38% | 878,700 |
| 2026-09-08 | 7104.00 | 7152.00 | 6770.00 | 6809.00 | -4.23% | 999,400 |
| 2026-09-07 | 7276.00 | 7315.00 | 7078.00 | 7110.00 | +0.21% | 787,600 |
| 2026-09-04 | 7149.00 | 7150.00 | 6950.00 | 7095.00 | +0.95% | 1,215,400 |
| 2026-09-03 | 7000.00 | 7097.00 | 6870.00 | 7028.00 | -0.17% | 999,100 |
| 2026-09-02 | 7316.00 | 7355.00 | 7033.00 | 7040.00 | -5.33% | 1,119,900 |
| 2026-09-01 | 7394.00 | 7474.00 | 7316.00 | 7436.00 | +0.09% | 678,400 |
| 2026-08-31 | 7250.00 | 7482.00 | 7218.00 | 7429.00 | +1.75% | 1,127,600 |
| 2026-08-28 | 7420.00 | 7448.00 | 7301.00 | 7301.00 | -1.97% | 854,300 |
| 2026-08-27 | 7626.00 | 7644.00 | 7422.00 | 7448.00 | -0.89% | 463,900 |
| 2026-08-26 | 7427.00 | 7616.00 | 7406.00 | 7515.00 | +0.64% | 626,300 |
| 2026-08-25 | 7608.00 | 7644.00 | 7383.00 | 7467.00 | -3.36% | 993,400 |
| 2026-08-24 | 7574.00 | 7760.00 | 7450.00 | 7727.00 | +3.11% | 632,300 |
| 2026-08-21 | 7477.00 | 7520.00 | 7432.00 | 7494.00 | -0.90% | 682,300 |
| 2026-08-20 | 7270.00 | 7571.00 | 7213.00 | 7562.00 | +3.90% | 758,700 |
| 2026-08-19 | 7526.00 | 7542.00 | 7261.00 | 7278.00 | -4.83% | 891,500 |
| 2026-08-18 | 7597.00 | 7764.00 | 7539.00 | 7647.00 | -0.17% | 600,500 |
| 2026-08-17 | 7812.00 | 7866.00 | 7592.00 | 7660.00 | -2.42% | 725,800 |
| 2026-08-14 | 7732.00 | 7995.00 | 7640.00 | 7850.00 | +2.94% | 1,001,700 |
| 2026-08-13 | 7769.00 | 7839.00 | 7572.00 | 7626.00 | -0.87% | 979,600 |
| 2026-08-12 | 7930.00 | 8291.00 | 7656.00 | 7693.00 | +2.79% | 2,660,000 |
| 2026-08-10 | 7753.00 | 8050.00 | 7376.00 | 7484.00 | -3.95% | 8,433,500 |
| 2026-08-07 | 7780.00 | 7951.00 | 7697.00 | 7792.00 | +1.59% | 755,100 |
| 2026-08-06 | 7525.00 | 7761.00 | 7508.00 | 7670.00 | +1.63% | 788,600 |
| 2026-08-05 | 7467.00 | 7568.00 | 7441.00 | 7547.00 | +2.67% | 619,500 |
| 2026-08-04 | 7328.00 | 7421.00 | 7283.00 | 7351.00 | +0.26% | 475,500 |
| 2026-08-03 | 7550.00 | 7560.00 | 7113.00 | 7332.00 | -4.39% | 869,000 |
| 2026-07-31 | 7777.00 | 7922.00 | 7604.00 | 7669.00 | -0.32% | 731,700 |
| 2026-07-30 | 7507.00 | 7731.00 | 7476.00 | 7694.00 | +0.60% | 1,895,100 |
| 2026-07-29 | 7649.00 | 7666.00 | 7398.00 | 7648.00 | +1.34% | 804,000 |
| 2026-07-28 | 7500.00 | 7596.00 | 7452.00 | 7547.00 | +0.12% | 732,100 |
| 2026-07-27 | 7385.00 | 7568.00 | 7311.00 | 7538.00 | +2.63% | 729,500 |
| 2026-07-24 | 7626.00 | 7656.00 | 7303.00 | 7345.00 | -5.54% | 910,500 |
| 2026-07-23 | 7680.00 | 7875.00 | 7673.00 | 7776.00 | +0.93% | 654,800 |
| 2026-07-22 | 7776.00 | 7881.00 | 7691.00 | 7704.00 | -1.72% | 797,900 |
| 2026-07-21 | 7611.00 | 7849.00 | 7571.00 | 7839.00 | +3.65% | 682,000 |
| 2026-07-17 | 7550.00 | 7682.00 | 7316.00 | 7563.00 | -1.78% | 1,480,200 |
| 2026-07-16 | 7609.00 | 7789.00 | 7609.00 | 7700.00 | +0.20% | 803,100 |
| 2026-07-15 | 7547.00 | 7703.00 | 7536.00 | 7685.00 | +0.69% | 804,000 |
| 2026-07-14 | 7293.00 | 7668.00 | 7201.00 | 7632.00 | +2.54% | 1,183,700 |
| 2026-07-13 | 7655.00 | 7655.00 | 7383.00 | 7443.00 | -1.60% | 704,700 |
| 2026-07-10 | 7563.00 | 7703.00 | 7516.00 | 7564.00 | +0.79% | 806,500 |
| 2026-07-09 | 7630.00 | 7689.00 | 7403.00 | 7505.00 | -3.49% | 911,500 |
| 2026-07-08 | 7808.00 | 7895.00 | 7600.00 | 7776.00 | -1.49% | 832,900 |
| 2026-07-07 | 7995.00 | 8079.00 | 7872.00 | 7894.00 | -0.32% | 1,139,500 |
| 2026-07-06 | 7870.00 | 7972.00 | 7784.00 | 7919.00 | +1.10% | 606,400 |
| 2026-07-03 | 7777.00 | 7833.00 | 7585.00 | 7833.00 | +3.47% | 911,000 |
| 2026-07-02 | 7317.00 | 7664.00 | 7260.00 | 7570.00 | +2.53% | 1,058,600 |
| 2026-07-01 | 7300.00 | 7462.00 | 7272.00 | 7383.00 | +1.93% | 944,700 |
| 2026-06-30 | 7409.00 | 7438.00 | 7220.00 | 7243.00 | -1.27% | 727,100 |
| 2026-06-29 | 7420.00 | 7420.00 | 7238.00 | 7336.00 | -1.41% | 720,200 |
| 2026-06-26 | 7513.00 | 7570.00 | 7384.00 | 7441.00 | -1.79% | 864,700 |
| 2026-06-25 | 7543.00 | 7619.00 | 7425.00 | 7577.00 | +4.28% | 873,200 |
| 2026-06-24 | 7362.00 | 7458.00 | 7174.00 | 7266.00 | -1.28% | 873,200 |
| 2026-06-23 | 7725.00 | 7767.00 | 7360.00 | 7360.00 | -4.84% | 910,100 |
| 2026-06-22 | 7872.00 | 7891.00 | 7715.00 | 7734.00 | -2.50% | 592,600 |
| 2026-06-19 | 8099.00 | 8168.00 | 7813.00 | 7932.00 | +0.32% | 1,174,000 |
| 2026-06-18 | 7688.00 | 7933.00 | 7600.00 | 7907.00 | +1.96% | 945,400 |
| 2026-06-17 | 7868.00 | 7870.00 | 7732.00 | 7755.00 | -0.96% | 751,100 |
| 2026-06-16 | 7978.00 | 7978.00 | 7738.00 | 7830.00 | +1.02% | 955,600 |
| 2026-06-15 | 7368.00 | 7773.00 | 7316.00 | 7751.00 | +9.66% | 1,169,200 |
| 2026-06-12 | 7066.00 | 7189.00 | 6978.00 | 7068.00 | +4.32% | 1,178,500 |
| 2026-06-11 | 6759.00 | 6800.00 | 6628.00 | 6775.00 | -1.22% | 784,100 |
| 2026-06-10 | 6910.00 | 6991.00 | 6800.00 | 6859.00 | -1.15% | 839,900 |
| 2026-06-09 | 6970.00 | 7023.00 | 6871.00 | 6939.00 | +0.12% | 658,600 |
| 2026-06-08 | 6878.00 | 7016.00 | 6778.00 | 6931.00 | -1.38% | 899,900 |
| 2026-06-05 | 6934.00 | 7118.00 | 6929.00 | 7028.00 | +1.66% | 785,500 |
| 2026-06-04 | 6987.00 | 7089.00 | 6904.00 | 6913.00 | -1.54% | 596,600 |
| 2026-06-03 | 7000.00 | 7100.00 | 6900.00 | 7021.00 | +0.16% | 521,900 |
| 2026-06-02 | 6898.00 | 7029.00 | 6735.00 | 7010.00 | +0.34% | 712,700 |
| 2026-06-01 | 7110.00 | 7120.00 | 6865.00 | 6986.00 | -2.69% | 659,700 |
| 2026-05-29 | 7038.00 | 7280.00 | 7008.00 | 7179.00 | +3.47% | 975,800 |
| 2026-05-28 | 7094.00 | 7147.00 | 6797.00 | 6938.00 | -1.04% | 908,800 |
| 2026-05-27 | 7177.00 | 7214.00 | 6828.00 | 7011.00 | -2.45% | 1,186,500 |
| 2026-05-26 | 7140.00 | 7217.00 | 7077.00 | 7187.00 | +2.23% | 1,207,700 |
| 2026-05-25 | 6816.00 | 7061.00 | 6740.00 | 7030.00 | +7.62% | 998,800 |
| 2026-05-22 | 6556.00 | 6656.00 | 6435.00 | 6532.00 | +2.77% | 1,027,700 |
| 2026-05-21 | 6395.00 | 6479.00 | 6326.00 | 6356.00 | +0.97% | 695,000 |
| 2026-05-20 | 6307.00 | 6437.00 | 6228.00 | 6295.00 | -1.75% | 1,103,200 |
| 2026-05-19 | 6633.00 | 6651.00 | 6353.00 | 6407.00 | -3.71% | 1,185,200 |
| 2026-05-18 | 6700.00 | 6957.00 | 6627.00 | 6654.00 | +0.82% | 1,999,600 |
| 2026-05-15 | 6659.00 | 6883.00 | 6315.00 | 6600.00 | +1.95% | 4,874,000 |
| 2026-05-14 | 6355.00 | 6550.00 | 6280.00 | 6474.00 | +1.70% | 839,200 |
| 2026-05-13 | 6300.00 | 6385.00 | 6224.00 | 6366.00 | +1.05% | 503,700 |
| 2026-05-12 | 6425.00 | 6483.00 | 6267.00 | 6300.00 | -2.01% | 694,600 |
| 2026-05-11 | 6476.00 | 6556.00 | 6403.00 | 6429.00 | -0.37% | 637,000 |
| 2026-05-08 | 6495.00 | 6522.00 | 6344.00 | 6453.00 | +0.83% | 756,600 |
| 2026-05-07 | 6300.00 | 6525.00 | 6255.00 | 6400.00 | +4.08% | 901,400 |
| 2026-05-01 | 6334.00 | 6335.00 | 6149.00 | 6149.00 | -2.35% | 528,300 |
| 2026-04-30 | 6334.00 | 6425.00 | 6297.00 | 6297.00 | -2.78% | 855,600 |
| 2026-04-28 | 6334.00 | 6487.00 | 6301.00 | 6477.00 | +3.70% | 783,400 |
| 2026-04-27 | 6224.00 | 6325.00 | 6136.00 | 6246.00 | -1.06% | 499,000 |
| 2026-04-24 | 6480.00 | 6506.00 | 6299.00 | 6313.00 | -1.51% | 533,900 |
| 2026-04-23 | 6535.00 | 6535.00 | 6368.00 | 6410.00 | -2.23% | 628,800 |
| 2026-04-22 | 6740.00 | 6740.00 | 6519.00 | 6556.00 | -3.83% | 892,900 |
| 2026-04-21 | 6813.00 | 6979.00 | 6759.00 | 6817.00 | +0.93% | 1,164,300 |
| 2026-04-20 | 6712.00 | 6792.00 | 6651.00 | 6754.00 | +3.72% | 1,081,300 |
| 2026-04-17 | 6475.00 | 6629.00 | 6402.00 | 6512.00 | +2.05% | 1,027,900 |
| 2026-04-16 | 6392.00 | 6443.00 | 6309.00 | 6381.00 | +1.41% | 844,200 |
| 2026-04-15 | 6300.00 | 6395.00 | 6285.00 | 6292.00 | +2.89% | 1,040,000 |
| 2026-04-14 | 6140.00 | 6163.00 | 6048.00 | 6115.00 | +1.24% | 714,900 |
| 2026-04-13 | 6244.00 | 6316.00 | 6030.00 | 6040.00 | -4.79% | 883,700 |
| 2026-04-10 | 6426.00 | 6443.00 | 6313.00 | 6344.00 | -0.80% | 854,300 |
| 2026-04-09 | 6468.00 | 6501.00 | 6380.00 | 6395.00 | -1.16% | 826,400 |
| 2026-04-08 | 6510.00 | 6560.00 | 6396.00 | 6470.00 | +7.65% | 1,958,600 |
| 2026-04-07 | 6146.00 | 6146.00 | 5982.00 | 6010.00 | -2.62% | 842,700 |
| 2026-04-06 | 6029.00 | 6229.00 | 6022.00 | 6172.00 | +2.51% | 1,059,100 |
| 2026-04-03 | 5943.00 | 6065.00 | 5943.00 | 6021.00 | +2.05% | 827,500 |
| 2026-04-02 | 6258.00 | 6310.00 | 5900.00 | 5900.00 | -4.11% | 1,131,700 |
| 2026-04-01 | 6193.00 | 6195.00 | 6064.00 | 6153.00 | +5.70% | 790,200 |
| 2026-03-31 | 5760.00 | 5963.00 | 5716.00 | 5821.00 | -1.31% | 867,500 |
| 2026-03-30 | 5836.00 | 5917.00 | 5713.00 | 5898.00 | -4.81% | 975,900 |
| 2026-03-27 | 6139.00 | 6258.00 | 6036.00 | 6196.00 | -1.09% | 1,584,700 |
| 2026-03-26 | 6345.00 | 6380.00 | 6202.00 | 6264.00 | +0.30% | 702,900 |
| 2026-03-25 | 6309.00 | 6319.00 | 6163.00 | 6245.00 | +2.23% | 799,200 |
| 2026-03-24 | 6159.00 | 6200.00 | 5996.00 | 6109.00 | +4.27% | 1,430,100 |
| 2026-03-23 | 5869.00 | 5882.00 | 5751.00 | 5859.00 | -3.41% | 1,257,500 |
| 2026-03-19 | 6243.00 | 6289.00 | 6011.00 | 6066.00 | -5.85% | 1,424,200 |
| 2026-03-18 | 6269.00 | 6469.00 | 6241.00 | 6443.00 | +6.16% | 1,890,200 |
| 2026-03-17 | 6174.00 | 6199.00 | 6046.00 | 6069.00 | +0.88% | 738,000 |
| 2026-03-16 | 6051.00 | 6099.00 | 5880.00 | 6016.00 | -1.94% | 945,100 |
| 2026-03-13 | 6191.00 | 6277.00 | 6135.00 | 6135.00 | -4.01% | 1,298,200 |
| 2026-03-12 | 6480.00 | 6540.00 | 6317.00 | 6391.00 | -3.39% | 1,022,800 |
| 2026-03-11 | 6612.00 | 6699.00 | 6537.00 | 6615.00 | +4.80% | 1,291,100 |
| 2026-03-10 | 6298.00 | 6479.00 | 6240.00 | 6312.00 | +5.24% | 1,644,900 |
| 2026-03-09 | 6053.00 | 6128.00 | 5828.00 | 5998.00 | -8.47% | 1,946,300 |
| 2026-03-06 | 6458.00 | 6589.00 | 6361.00 | 6553.00 | -0.83% | 1,006,500 |
| 2026-03-05 | 6992.00 | 7028.00 | 6603.00 | 6608.00 | +0.12% | 1,328,200 |
| 2026-03-04 | 6759.00 | 6889.00 | 6539.00 | 6600.00 | -6.17% | 1,360,300 |
| 2026-03-03 | 7370.00 | 7511.00 | 6972.00 | 7034.00 | -5.89% | 886,500 |
| 2026-03-02 | 7559.00 | 7658.00 | 7400.00 | 7474.00 | -5.18% | 1,013,400 |
| 2026-02-27 | 7881.00 | 7985.00 | 7809.00 | 7882.00 | +0.63% | 719,900 |
| 2026-02-26 | 7900.00 | 7908.00 | 7761.00 | 7833.00 | -0.96% | 659,500 |
| 2026-02-25 | 7909.00 | 8063.00 | 7753.00 | 7909.00 | +1.93% | 736,900 |
| 2026-02-24 | 7850.00 | 7888.00 | 7564.00 | 7759.00 | -2.79% | 1,538,900 |
| 2026-02-20 | 7764.00 | 7999.00 | 7636.00 | 7982.00 | +4.20% | 3,743,200 |
| 2026-02-19 | 6850.00 | 7743.00 | 6800.00 | 7660.00 | +13.18% | 6,163,400 |
| 2026-02-18 | 6765.00 | 6940.00 | 6744.00 | 6768.00 | +0.83% | 724,100 |
| 2026-02-17 | 6683.00 | 6801.00 | 6641.00 | 6712.00 | -0.13% | 798,000 |
| 2026-02-16 | 6867.00 | 6870.00 | 6720.00 | 6721.00 | -0.68% | 717,500 |
| 2026-02-13 | 6777.00 | 6855.00 | 6659.00 | 6767.00 | -1.60% | 1,012,800 |
| 2026-02-12 | 6874.00 | 6951.00 | 6751.00 | 6877.00 | +0.03% | 1,027,200 |
| 2026-02-10 | 6710.00 | 6936.00 | 6662.00 | 6875.00 | +3.37% | 645,600 |
| 2026-02-09 | 6750.00 | 6868.00 | 6631.00 | 6651.00 | +1.54% | 632,400 |
| 2026-02-06 | 6370.00 | 6568.00 | 6340.00 | 6550.00 | +1.52% | 437,700 |
| 2026-02-05 | 6482.00 | 6545.00 | 6412.00 | 6452.00 | +1.90% | 568,100 |
| 2026-02-04 | 6288.00 | 6367.00 | 6219.00 | 6332.00 | +1.25% | 548,200 |
| 2026-02-03 | 6074.00 | 6396.00 | 6063.00 | 6254.00 | +3.15% | 893,700 |
| 2026-02-02 | 6190.00 | 6249.00 | 6035.00 | 6063.00 | -0.44% | 431,100 |
| 2026-01-30 | 6069.00 | 6132.00 | 6053.00 | 6090.00 | +0.07% | 321,500 |
| 2026-01-29 | 6010.00 | 6127.00 | 5895.00 | 6086.00 | +1.03% | 310,500 |
| 2026-01-28 | 6047.00 | 6105.00 | 6011.00 | 6024.00 | -2.60% | 339,700 |
| 2026-01-27 | 6150.00 | 6185.00 | 6065.00 | 6185.00 | +0.41% | 386,300 |
| 2026-01-26 | 6195.00 | 6224.00 | 6115.00 | 6160.00 | -3.67% | 383,300 |
| 2026-01-23 | 6314.00 | 6426.00 | 6281.00 | 6395.00 | +1.98% | 392,500 |
| 2026-01-22 | 6356.00 | 6407.00 | 6149.00 | 6271.00 | -0.25% | 637,300 |
| 2026-01-21 | 6216.00 | 6339.00 | 6200.00 | 6287.00 | -2.01% | 460,500 |
| 2026-01-20 | 6351.00 | 6466.00 | 6334.00 | 6416.00 | -0.54% | 341,300 |
| 2026-01-19 | 6578.00 | 6623.00 | 6448.00 | 6451.00 | -4.03% | 505,200 |
| 2026-01-16 | 6495.00 | 6726.00 | 6481.00 | 6722.00 | +2.31% | 427,700 |
| 2026-01-15 | 6499.00 | 6595.00 | 6492.00 | 6570.00 | +0.67% | 388,600 |
| 2026-01-14 | 6448.00 | 6534.00 | 6403.00 | 6526.00 | +2.03% | 384,400 |
| 2026-01-13 | 6454.00 | 6506.00 | 6377.00 | 6396.00 | +1.46% | 530,400 |
| 2026-01-09 | 6147.00 | 6304.00 | 6108.00 | 6304.00 | +3.19% | 713,900 |
| 2026-01-08 | 6131.00 | 6208.00 | 6101.00 | 6109.00 | -0.49% | 339,600 |
| 2026-01-07 | 6026.00 | 6154.00 | 5979.00 | 6139.00 | -0.70% | 484,800 |
| 2026-01-06 | 6059.00 | 6188.00 | 6059.00 | 6182.00 | +2.52% | 623,200 |
| 2026-01-05 | 6063.00 | 6089.00 | 6000.00 | 6030.00 | +0.22% | 401,800 |
| 2025-12-30 | 6029.00 | 6058.00 | 5997.00 | 6017.00 | -0.20% | 302,200 |
| 2025-12-29 | 6085.00 | 6104.00 | 5985.00 | 6029.00 | -1.79% | 377,100 |
| 2025-12-26 | 6182.00 | 6203.00 | 6130.00 | 6139.00 | -0.70% | 271,900 |
| 2025-12-25 | 6182.00 | 6222.00 | 6154.00 | 6182.00 | +0.18% | 213,500 |
| 2025-12-24 | 6268.00 | 6279.00 | 6153.00 | 6171.00 | -0.96% | 399,200 |
| 2025-12-23 | 6253.00 | 6288.00 | 6231.00 | 6231.00 | -1.44% | 374,600 |
| 2025-12-22 | 6418.00 | 6448.00 | 6288.00 | 6322.00 | -0.58% | 586,400 |
| 2025-12-19 | 6274.00 | 6371.00 | 6232.00 | 6359.00 | +1.55% | 537,700 |
| 2025-12-18 | 6250.00 | 6329.00 | 6207.00 | 6262.00 | -0.41% | 427,700 |
| 2025-12-17 | 6417.00 | 6430.00 | 6276.00 | 6288.00 | -1.19% | 508,100 |
| 2025-12-16 | 6540.00 | 6552.00 | 6331.00 | 6364.00 | -2.75% | 414,700 |
| 2025-12-15 | 6574.00 | 6614.00 | 6533.00 | 6544.00 | +0.51% | 341,700 |
| 2025-12-12 | 6465.00 | 6659.00 | 6454.00 | 6511.00 | +2.70% | 811,800 |
| 2025-12-11 | 6494.00 | 6499.00 | 6330.00 | 6340.00 | -0.89% | 420,800 |
| 2025-12-10 | 6326.00 | 6468.00 | 6268.00 | 6397.00 | +2.75% | 1,059,900 |
| 2025-12-09 | 6104.00 | 6235.00 | 6085.00 | 6226.00 | +2.47% | 669,900 |
| 2025-12-08 | 6101.00 | 6119.00 | 6039.00 | 6076.00 | +0.71% | 456,100 |
| 2025-12-05 | 6091.00 | 6126.00 | 5950.00 | 6033.00 | -1.10% | 812,500 |
| 2025-12-04 | 6121.00 | 6132.00 | 5988.00 | 6100.00 | -1.91% | 950,500 |
| 2025-12-03 | 6230.00 | 6377.00 | 6201.00 | 6219.00 | +0.32% | 620,100 |
| 2025-12-02 | 6311.00 | 6318.00 | 6199.00 | 6199.00 | -1.77% | 621,600 |
| 2025-12-01 | 6193.00 | 6351.00 | 6178.00 | 6311.00 | +1.91% | 700,900 |
| 2025-11-28 | 6087.00 | 6214.00 | 6050.00 | 6193.00 | +2.16% | 393,200 |
| 2025-11-27 | 6199.00 | 6249.00 | 6040.00 | 6062.00 | -1.73% | 482,300 |
| 2025-11-26 | 6099.00 | 6170.00 | 6034.00 | 6169.00 | +3.68% | 697,700 |
| 2025-11-25 | 5997.00 | 5997.00 | 5903.00 | 5950.00 | +0.85% | 424,200 |
| 2025-11-21 | 5715.00 | 5900.00 | 5686.00 | 5900.00 | +1.48% | 642,000 |
| 2025-11-20 | 5770.00 | 5881.00 | 5731.00 | 5814.00 | +2.31% | 502,100 |
| 2025-11-19 | 5671.00 | 5778.00 | 5608.00 | 5683.00 | -0.21% | 483,300 |
| 2025-11-18 | 5798.00 | 5878.00 | 5662.00 | 5695.00 | -2.65% | 693,700 |
| 2025-11-17 | 5845.00 | 5979.00 | 5687.00 | 5850.00 | -3.19% | 964,100 |
| 2025-11-14 | 5636.00 | 6118.00 | 5601.00 | 6043.00 | +5.35% | 3,844,200 |
| 2025-11-13 | 5724.00 | 5820.00 | 5649.00 | 5736.00 | +2.28% | 911,800 |
| 2025-11-12 | 5664.00 | 5733.00 | 5534.00 | 5608.00 | +0.20% | 765,600 |
| 2025-11-11 | 5602.00 | 5630.00 | 5557.00 | 5597.00 | -0.07% | 413,500 |
| 2025-11-10 | 5673.00 | 5680.00 | 5571.00 | 5601.00 | -0.59% | 514,800 |
| 2025-11-07 | 5537.00 | 5639.00 | 5537.00 | 5634.00 | +1.02% | 308,100 |
| 2025-11-06 | 5672.00 | 5674.00 | 5543.00 | 5577.00 | -0.14% | 499,600 |
| 2025-11-05 | 5648.00 | 5679.00 | 5467.00 | 5585.00 | +0.67% | 788,700 |
| 2025-11-04 | 5526.00 | 5633.00 | 5520.00 | 5548.00 | +0.40% | 385,600 |
| 2025-10-31 | 5484.00 | 5567.00 | 5472.00 | 5526.00 | +0.16% | 357,100 |
| 2025-10-30 | 5496.00 | 5534.00 | 5436.00 | 5517.00 | +0.91% | 407,700 |
| 2025-10-29 | 5560.00 | 5577.00 | 5453.00 | 5467.00 | -1.34% | 406,500 |
| 2025-10-28 | 5686.00 | 5722.00 | 5527.00 | 5541.00 | -3.10% | 388,700 |
| 2025-10-27 | 5687.00 | 5731.00 | 5657.00 | 5718.00 | +2.57% | 532,900 |
| 2025-10-24 | 5638.00 | 5642.00 | 5547.00 | 5575.00 | -0.20% | 424,100 |
| 2025-10-23 | 5522.00 | 5622.00 | 5467.00 | 5586.00 | -0.57% | 412,600 |
| 2025-10-22 | 5574.00 | 5637.00 | 5553.00 | 5618.00 | +1.78% | 604,600 |
| 2025-10-21 | 5525.00 | 5570.00 | 5495.00 | 5520.00 | +0.95% | 475,400 |
| 2025-10-20 | 5435.00 | 5513.00 | 5383.00 | 5468.00 | +2.49% | 416,600 |
| 2025-10-17 | 5241.00 | 5405.00 | 5239.00 | 5335.00 | +0.77% | 651,400 |
| 2025-10-16 | 5250.00 | 5316.00 | 5212.00 | 5294.00 | +1.73% | 600,700 |
| 2025-10-15 | 5218.00 | 5254.00 | 5100.00 | 5204.00 | +0.27% | 913,700 |
| 2025-10-14 | 5228.00 | 5400.00 | 5144.00 | 5190.00 | -4.38% | 849,500 |
| 2025-10-10 | 5475.00 | 5500.00 | 5402.00 | 5428.00 | -2.48% | 839,200 |
| 2025-10-09 | 5574.00 | 5608.00 | 5531.00 | 5566.00 | -0.14% | 491,500 |
| 2025-10-08 | 5674.00 | 5674.00 | 5540.00 | 5574.00 | -1.19% | 521,500 |
| 2025-10-07 | 5567.00 | 5675.00 | 5528.00 | 5641.00 | +1.48% | 617,300 |
| 2025-10-06 | 5657.00 | 5665.00 | 5501.00 | 5559.00 | +1.09% | 705,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+16.26%）。最も弱い月：3月（-10.28%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
The Yokohama Rubber Company,Limited（5101.T）の直近終値は？
2026-10-16 時点で 7221.00。Closelookデータレイクの日次価格記録より。
5101.T の52週高値・安値は？
直近52週間で高値 8291.00、安値 5212.00（2026-10-16 時点）。
The Yokohama Rubber Company,Limited が歴史的に最も強い月と弱い月は？
歴史的に、5101.T の最も強い月は 5月（平均 +16.26%）、最も弱い月は 3月（平均 -10.28%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。