日本板硝子(5202)の株価時系列情報
日本板硝子(5202)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 499 | 514 | 498 | 509 | 678,100 |
2024/04/17 | 514 | 515 | 498 | 502 | 1,093,600 |
2024/04/16 | 524 | 525 | 511 | 513 | 1,102,100 |
2024/04/15 | 525 | 531 | 523 | 527 | 681,000 |
2024/04/12 | 525 | 532 | 523 | 529 | 601,000 |
2024/04/11 | 525 | 527 | 519 | 524 | 860,000 |
2024/04/10 | 529 | 541 | 529 | 532 | 1,166,800 |
2024/04/09 | 524 | 532 | 520 | 528 | 1,072,100 |
2024/04/08 | 521 | 527 | 517 | 523 | 566,300 |
2024/04/05 | 511 | 522 | 510 | 517 | 1,087,200 |
2024/04/04 | 518 | 521 | 512 | 514 | 1,237,600 |
2024/04/03 | 511 | 524 | 511 | 517 | 833,000 |
2024/04/02 | 525 | 525 | 515 | 517 | 826,000 |
2024/04/01 | 533 | 533 | 520 | 522 | 915,600 |
2024/03/29 | 520 | 534 | 520 | 528 | 976,400 |
2024/03/28 | 526 | 529 | 516 | 516 | 908,000 |
2024/03/27 | 528 | 529 | 523 | 527 | 604,400 |
2024/03/26 | 525 | 529 | 519 | 523 | 888,500 |
2024/03/25 | 528 | 531 | 524 | 524 | 636,500 |
2024/03/22 | 527 | 532 | 523 | 528 | 920,400 |
2024/03/21 | 527 | 530 | 524 | 526 | 1,026,300 |
2024/03/19 | 518 | 525 | 513 | 524 | 759,600 |
2024/03/18 | 520 | 527 | 518 | 521 | 832,800 |
2024/03/15 | 513 | 517 | 511 | 517 | 637,500 |
2024/03/14 | 507 | 518 | 505 | 516 | 807,300 |
2024/03/13 | 509 | 512 | 506 | 507 | 648,900 |
2024/03/12 | 499 | 510 | 492 | 506 | 1,012,800 |
2024/03/11 | 509 | 510 | 492 | 499 | 2,339,200 |
2024/03/08 | 511 | 519 | 509 | 514 | 1,025,700 |
2024/03/07 | 527 | 528 | 514 | 514 | 1,503,900 |
2024/03/06 | 510 | 530 | 508 | 527 | 1,657,500 |
2024/03/05 | 511 | 512 | 507 | 511 | 685,200 |
2024/03/04 | 520 | 521 | 512 | 515 | 1,056,800 |
2024/03/01 | 526 | 527 | 516 | 519 | 1,597,800 |
2024/02/29 | 534 | 534 | 523 | 528 | 1,098,400 |
2024/02/28 | 530 | 543 | 525 | 536 | 1,167,000 |
2024/02/27 | 521 | 539 | 521 | 533 | 1,243,800 |
2024/02/26 | 530 | 532 | 521 | 521 | 1,234,200 |
2024/02/22 | 532 | 535 | 524 | 529 | 941,300 |
2024/02/21 | 539 | 540 | 526 | 531 | 1,169,000 |
2024/02/20 | 551 | 553 | 533 | 539 | 1,215,900 |
2024/02/19 | 516 | 546 | 515 | 541 | 1,993,500 |
2024/02/16 | 503 | 518 | 499 | 514 | 1,552,600 |
2024/02/15 | 525 | 526 | 500 | 504 | 2,739,800 |
2024/02/14 | 548 | 548 | 512 | 525 | 3,752,900 |
2024/02/13 | 550 | 570 | 544 | 547 | 3,860,700 |
2024/02/09 | 602 | 618 | 599 | 605 | 1,671,400 |
2024/02/08 | 605 | 606 | 590 | 599 | 1,640,100 |
2024/02/07 | 607 | 615 | 604 | 608 | 697,300 |
2024/02/06 | 615 | 615 | 605 | 607 | 675,100 |
2024/02/05 | 608 | 615 | 608 | 615 | 744,000 |
2024/02/02 | 603 | 610 | 599 | 604 | 629,600 |
2024/02/01 | 606 | 609 | 601 | 603 | 720,700 |
2024/01/31 | 607 | 614 | 606 | 614 | 626,600 |
2024/01/30 | 613 | 615 | 604 | 610 | 652,500 |
2024/01/29 | 611 | 613 | 605 | 612 | 623,800 |
2024/01/26 | 600 | 611 | 594 | 606 | 1,498,700 |
2024/01/25 | 590 | 593 | 580 | 590 | 914,500 |
2024/01/24 | 595 | 599 | 582 | 587 | 1,443,500 |
2024/01/23 | 603 | 605 | 594 | 595 | 956,500 |
2024/01/22 | 603 | 605 | 598 | 604 | 744,100 |
2024/01/19 | 606 | 606 | 598 | 601 | 896,200 |
2024/01/18 | 608 | 610 | 599 | 600 | 719,900 |
2024/01/17 | 620 | 627 | 603 | 605 | 1,529,100 |
2024/01/16 | 618 | 623 | 613 | 620 | 917,600 |
2024/01/15 | 615 | 631 | 615 | 616 | 1,702,400 |
2024/01/12 | 605 | 610 | 601 | 607 | 1,413,600 |
2024/01/11 | 609 | 613 | 599 | 601 | 1,347,200 |
2024/01/10 | 604 | 607 | 599 | 603 | 982,900 |
2024/01/09 | 608 | 611 | 601 | 604 | 1,074,700 |
2024/01/05 | 600 | 603 | 596 | 603 | 1,368,500 |
2024/01/04 | 578 | 603 | 568 | 599 | 1,851,700 |
2023/12/29 | 573 | 578 | 566 | 574 | 1,599,800 |
2023/12/28 | 557 | 564 | 555 | 559 | 683,200 |
2023/12/27 | 546 | 561 | 546 | 557 | 1,039,400 |
2023/12/26 | 553 | 559 | 546 | 547 | 753,400 |
2023/12/25 | 550 | 554 | 545 | 550 | 989,400 |
2023/12/22 | 543 | 548 | 538 | 543 | 662,100 |
2023/12/21 | 547 | 547 | 538 | 541 | 894,700 |
2023/12/20 | 546 | 556 | 545 | 549 | 876,000 |
2023/12/19 | 550 | 554 | 543 | 546 | 800,100 |
2023/12/18 | 544 | 554 | 538 | 552 | 1,060,700 |
2023/12/15 | 539 | 554 | 539 | 552 | 1,049,700 |
2023/12/14 | 556 | 557 | 536 | 538 | 1,436,400 |
2023/12/13 | 562 | 568 | 556 | 562 | 1,272,900 |
2023/12/12 | 578 | 578 | 563 | 565 | 939,700 |
2023/12/11 | 580 | 587 | 569 | 572 | 1,609,700 |
2023/12/08 | 600 | 600 | 564 | 574 | 3,351,900 |
2023/12/07 | 614 | 616 | 607 | 608 | 996,100 |
2023/12/06 | 615 | 624 | 613 | 616 | 1,010,500 |
2023/12/05 | 623 | 628 | 618 | 619 | 1,054,000 |
2023/12/04 | 641 | 642 | 625 | 625 | 1,247,800 |
2023/12/01 | 651 | 652 | 642 | 643 | 644,500 |
2023/11/30 | 645 | 648 | 640 | 644 | 482,100 |
2023/11/29 | 648 | 654 | 641 | 644 | 657,600 |
2023/11/28 | 652 | 657 | 646 | 650 | 685,200 |
2023/11/27 | 661 | 667 | 648 | 651 | 826,500 |
2023/11/24 | 652 | 678 | 652 | 660 | 1,951,300 |
2023/11/22 | 651 | 663 | 644 | 645 | 2,864,100 |
2023/11/21 | 634 | 634 | 622 | 626 | 1,314,700 |
2023/11/20 | 649 | 657 | 637 | 637 | 1,152,800 |
2023/11/17 | 646 | 651 | 634 | 646 | 1,241,600 |
2023/11/16 | 625 | 657 | 623 | 652 | 2,703,300 |
2023/11/15 | 626 | 633 | 617 | 624 | 1,717,800 |
2023/11/14 | 639 | 645 | 621 | 624 | 1,676,600 |
2023/11/13 | 656 | 661 | 636 | 636 | 2,565,700 |
2023/11/10 | 648 | 656 | 619 | 636 | 4,228,900 |
2023/11/09 | 691 | 724 | 691 | 719 | 1,739,400 |
2023/11/08 | 707 | 711 | 681 | 691 | 1,331,900 |
2023/11/07 | 716 | 722 | 704 | 704 | 1,146,000 |
2023/11/06 | 700 | 718 | 690 | 716 | 1,433,500 |
2023/11/02 | 688 | 692 | 677 | 683 | 1,040,900 |
2023/11/01 | 675 | 681 | 658 | 680 | 1,202,200 |
2023/10/31 | 659 | 663 | 643 | 655 | 1,185,200 |
2023/10/30 | 664 | 664 | 649 | 655 | 1,518,500 |
2023/10/27 | 657 | 677 | 655 | 674 | 980,800 |
2023/10/26 | 659 | 666 | 650 | 651 | 997,900 |
2023/10/25 | 656 | 686 | 652 | 668 | 1,746,200 |
2023/10/24 | 656 | 660 | 638 | 650 | 1,291,100 |
2023/10/23 | 681 | 683 | 653 | 658 | 1,538,600 |
2023/10/20 | 690 | 693 | 677 | 685 | 1,299,300 |
2023/10/19 | 688 | 703 | 678 | 698 | 926,900 |
2023/10/18 | 717 | 717 | 693 | 703 | 1,113,900 |
2023/10/17 | 728 | 729 | 703 | 711 | 721,300 |
2023/10/16 | 709 | 718 | 701 | 718 | 1,096,900 |
2023/10/13 | 730 | 734 | 717 | 717 | 949,500 |
2023/10/12 | 739 | 751 | 737 | 737 | 1,108,300 |
2023/10/11 | 744 | 746 | 723 | 724 | 977,900 |
2023/10/10 | 752 | 754 | 737 | 741 | 920,500 |
2023/10/06 | 743 | 751 | 738 | 740 | 807,000 |
2023/10/05 | 740 | 749 | 725 | 743 | 1,188,400 |
2023/10/04 | 744 | 754 | 725 | 726 | 1,711,400 |
2023/10/03 | 803 | 803 | 758 | 758 | 1,972,600 |
2023/10/02 | 813 | 838 | 804 | 812 | 1,366,300 |
2023/09/29 | 817 | 832 | 795 | 809 | 4,235,400 |
2023/09/28 | 830 | 830 | 806 | 814 | 1,068,000 |
2023/09/27 | 820 | 820 | 808 | 815 | 923,300 |
2023/09/26 | 826 | 832 | 816 | 826 | 888,500 |
2023/09/25 | 815 | 839 | 815 | 830 | 975,100 |
2023/09/22 | 822 | 822 | 801 | 815 | 1,312,200 |
2023/09/21 | 822 | 843 | 822 | 837 | 1,064,500 |
2023/09/20 | 835 | 843 | 819 | 824 | 1,136,900 |
2023/09/19 | 821 | 850 | 819 | 834 | 1,914,400 |
2023/09/15 | 842 | 848 | 809 | 812 | 1,631,100 |
2023/09/14 | 836 | 852 | 833 | 840 | 1,557,400 |
2023/09/13 | 833 | 882 | 829 | 841 | 2,613,600 |
2023/09/12 | 803 | 837 | 803 | 828 | 1,128,100 |
2023/09/11 | 813 | 816 | 798 | 802 | 786,600 |
2023/09/08 | 828 | 833 | 805 | 809 | 1,680,000 |
2023/09/07 | 809 | 844 | 805 | 832 | 2,725,100 |
2023/09/06 | 795 | 820 | 792 | 810 | 1,382,600 |
2023/09/05 | 785 | 815 | 783 | 806 | 2,630,100 |
2023/09/04 | 788 | 788 | 773 | 782 | 867,700 |
2023/09/01 | 769 | 789 | 762 | 779 | 1,288,500 |
2023/08/31 | 763 | 775 | 761 | 766 | 839,700 |
2023/08/30 | 780 | 784 | 763 | 763 | 1,379,600 |
2023/08/29 | 746 | 773 | 741 | 761 | 2,023,900 |
2023/08/28 | 721 | 746 | 721 | 735 | 1,269,700 |
2023/08/25 | 718 | 724 | 710 | 718 | 958,200 |
2023/08/24 | 707 | 725 | 706 | 721 | 1,626,700 |
2023/08/23 | 755 | 773 | 717 | 718 | 2,496,100 |
2023/08/22 | 752 | 761 | 742 | 761 | 1,117,900 |
2023/08/21 | 760 | 785 | 748 | 749 | 1,368,800 |
2023/08/18 | 760 | 769 | 746 | 758 | 1,492,900 |
2023/08/17 | 751 | 774 | 736 | 772 | 1,911,900 |
2023/08/16 | 798 | 803 | 755 | 758 | 2,824,600 |
2023/08/15 | 805 | 823 | 777 | 806 | 3,833,300 |
2023/08/14 | 756 | 858 | 735 | 817 | 9,846,400 |
2023/08/10 | 739 | 739 | 735 | 739 | 2,700,300 |
2023/08/09 | 624 | 640 | 620 | 639 | 1,270,600 |
2023/08/08 | 625 | 631 | 620 | 621 | 464,700 |
2023/08/07 | 615 | 622 | 612 | 621 | 499,300 |
2023/08/04 | 610 | 626 | 608 | 623 | 422,900 |
2023/08/03 | 627 | 627 | 615 | 617 | 898,800 |
2023/08/02 | 648 | 651 | 634 | 634 | 783,300 |
2023/08/01 | 645 | 657 | 638 | 654 | 604,000 |
2023/07/31 | 655 | 660 | 645 | 647 | 898,700 |
2023/07/28 | 658 | 663 | 633 | 646 | 1,325,800 |
2023/07/27 | 658 | 674 | 654 | 664 | 1,090,500 |
2023/07/26 | 654 | 662 | 648 | 659 | 908,400 |
2023/07/25 | 629 | 648 | 626 | 647 | 799,900 |
2023/07/24 | 627 | 633 | 622 | 626 | 476,100 |
2023/07/21 | 623 | 628 | 616 | 625 | 526,100 |
2023/07/20 | 631 | 637 | 624 | 626 | 380,300 |
2023/07/19 | 625 | 629 | 622 | 629 | 506,700 |
2023/07/18 | 618 | 622 | 610 | 620 | 545,200 |
2023/07/14 | 613 | 616 | 602 | 612 | 937,500 |
2023/07/13 | 620 | 622 | 614 | 616 | 627,400 |
2023/07/12 | 630 | 630 | 613 | 619 | 666,600 |
2023/07/11 | 636 | 641 | 625 | 626 | 685,300 |
2023/07/10 | 650 | 653 | 634 | 635 | 691,400 |
2023/07/07 | 648 | 653 | 637 | 645 | 861,100 |
2023/07/06 | 657 | 665 | 654 | 657 | 736,000 |
2023/07/05 | 671 | 683 | 664 | 666 | 938,500 |
2023/07/04 | 686 | 689 | 671 | 674 | 525,200 |
2023/07/03 | 675 | 690 | 673 | 682 | 948,200 |
2023/06/30 | 691 | 692 | 670 | 672 | 1,173,700 |
2023/06/29 | 677 | 695 | 675 | 688 | 1,658,400 |
2023/06/28 | 640 | 697 | 640 | 680 | 4,017,500 |
2023/06/27 | 640 | 644 | 626 | 630 | 754,600 |