日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 848 855 842 851 979,100
2016/12/29 872 873 847 848 1,429,000
2016/12/28 865 887 864 878 920,200
2016/12/27 865 871 861 863 1,051,000
2016/12/26 872 878 863 867 1,423,800
2016/12/22 883 884 872 882 836,800
2016/12/21 894 899 879 884 920,300
2016/12/20 905 906 887 893 1,262,600
2016/12/19 912 916 894 900 1,104,800
2016/12/16 901 937 901 920 2,738,000
2016/12/15 880 893 876 892 1,224,000
2016/12/14 875 883 863 880 1,807,700
2016/12/13 895 898 875 879 1,548,600
2016/12/12 914 917 888 903 1,599,200
2016/12/09 910 916 897 906 2,024,100
2016/12/08 900 913 889 910 3,020,700
2016/12/07 824 907 824 899 3,571,400
2016/12/06 813 822 813 821 990,400
2016/12/05 812 813 801 807 822,700
2016/12/02 813 820 812 818 744,500
2016/12/01 812 828 812 814 1,435,200
2016/11/30 807 809 800 805 996,100
2016/11/29 813 816 800 801 1,085,700
2016/11/28 818 829 804 813 1,093,400
2016/11/25 845 852 822 822 1,893,200
2016/11/24 838 843 828 841 1,229,200
2016/11/22 823 830 819 829 908,400
2016/11/21 815 828 814 827 943,800
2016/11/18 795 814 794 811 1,408,800
2016/11/17 797 797 783 791 814,800
2016/11/16 798 800 794 798 711,100
2016/11/15 794 797 786 791 848,500
2016/11/14 780 795 777 791 760,600
2016/11/11 778 788 772 772 1,490,900
2016/11/10 781 783 761 773 1,942,000
2016/11/09 796 809 720 730 2,891,200
2016/11/08 806 810 786 786 1,457,600
2016/11/07 812 818 801 805 942,400
2016/11/04 817 819 799 802 1,241,300
2016/11/02 840 840 819 820 1,051,800
2016/11/01 859 861 846 850 820,200
2016/10/31 878 879 840 855 1,539,900
2016/10/28 839 872 838 872 2,092,900
2016/10/27 839 839 830 832 610,700
2016/10/26 841 841 834 841 625,200
2016/10/25 824 845 824 841 1,228,300
2016/10/24 830 830 814 816 796,500
2016/10/21 826 831 824 826 462,400
2016/10/20 816 828 816 824 483,000
2016/10/19 827 828 811 815 601,200
2016/10/18 819 831 814 830 395,700
2016/10/17 813 821 811 819 456,900
2016/10/14 805 814 804 809 476,600
2016/10/13 840 841 806 808 913,900
2016/10/12 836 844 831 835 590,900
2016/10/11 836 849 830 844 816,500
2016/10/07 818 826 803 825 891,900
2016/10/06 828 844 823 832 673,900
2016/10/05 813 822 804 820 588,800
2016/10/04 807 814 801 813 553,700
2016/10/03 805 812 799 803 683,400
2016/09/30 827 830 800 800 1,387,100
2016/09/29 818 842 818 842 1,093,600
2016/09/28 835 847 808 820 912,300
2016/09/28 1 -> 0.10 分割
2016/09/27 80 83 80 82 8,262,000
2016/09/26 83 84 82 82 5,746,000
2016/09/23 84 84 83 84 6,403,000
2016/09/21 82 84 81 84 7,584,000
2016/09/20 82 84 81 82 7,942,000
2016/09/16 83 84 82 83 4,069,000
2016/09/15 83 84 82 82 4,707,000
2016/09/14 83 84 82 84 5,896,000
2016/09/13 84 85 83 84 6,781,000
2016/09/12 84 86 83 84 6,667,000
2016/09/09 84 86 83 86 9,322,000
2016/09/08 85 85 84 84 7,087,000
2016/09/07 82 85 82 85 7,323,000
2016/09/06 84 85 83 84 10,483,000
2016/09/05 83 84 82 83 15,493,000
2016/09/02 80 82 80 81 11,334,000
2016/09/01 80 81 79 80 7,146,000
2016/08/31 80 81 79 80 12,189,000
2016/08/30 79 79 78 79 6,482,000
2016/08/29 77 79 77 79 9,436,000
2016/08/26 76 77 75 76 8,248,000
2016/08/25 77 78 76 76 7,973,000
2016/08/24 77 79 76 78 10,535,000
2016/08/23 79 80 76 77 12,175,000
2016/08/22 80 81 79 80 6,555,000
2016/08/19 80 81 79 80 8,752,000
2016/08/18 79 81 78 79 10,564,000
2016/08/17 79 81 79 81 10,782,000
2016/08/16 80 81 79 79 8,123,000
2016/08/15 78 80 78 80 5,877,000
2016/08/12 80 81 79 80 8,624,000
2016/08/10 81 82 79 80 10,304,000
2016/08/09 81 82 78 82 15,381,000
2016/08/08 79 81 79 81 10,188,000
2016/08/05 78 81 78 79 10,032,000
2016/08/04 79 79 77 79 12,811,000
2016/08/03 80 81 78 79 18,430,000
2016/08/02 80 83 79 82 14,625,000
2016/08/01 79 81 77 81 22,635,000
2016/07/29 74 76 73 76 15,181,000
2016/07/28 75 76 74 74 6,806,000
2016/07/27 73 76 73 76 12,386,000
2016/07/26 74 74 71 72 12,827,000
2016/07/25 75 76 74 74 10,516,000
2016/07/22 74 76 74 75 12,792,000
2016/07/21 75 77 74 76 19,814,000
2016/07/20 72 75 71 75 14,383,000
2016/07/19 75 76 73 74 16,458,000
2016/07/15 73 76 72 74 35,934,000
2016/07/14 68 71 68 70 18,567,000
2016/07/13 68 69 66 69 35,307,000
2016/07/12 66 67 64 65 18,678,000
2016/07/11 62 64 61 64 16,505,000
2016/07/08 61 62 60 60 13,068,000
2016/07/07 62 63 60 60 19,559,000
2016/07/06 64 64 60 62 37,535,000
2016/07/05 66 67 65 65 7,734,000
2016/07/04 65 67 65 66 15,944,000
2016/07/01 65 66 65 66 13,053,000
2016/06/30 65 67 63 64 35,334,000
2016/06/29 64 65 62 63 21,736,000
2016/06/28 64 64 60 62 46,047,000
2016/06/27 70 70 64 64 37,689,000
2016/06/24 89 89 69 70 69,477,000
2016/06/23 81 87 80 86 19,103,000
2016/06/22 82 83 79 81 16,773,000
2016/06/21 82 84 81 83 11,850,000
2016/06/20 79 83 78 81 15,047,000
2016/06/17 76 78 75 77 12,996,000
2016/06/16 77 78 74 74 11,926,000
2016/06/15 77 78 76 78 10,373,000
2016/06/14 79 80 77 78 15,018,000
2016/06/13 82 82 79 79 15,821,000
2016/06/10 85 86 83 84 8,886,000
2016/06/09 87 88 86 86 12,103,000
2016/06/08 88 88 86 87 7,772,000
2016/06/07 86 88 84 87 12,659,000
2016/06/06 86 87 84 85 11,749,000
2016/06/03 87 89 86 88 10,287,000
2016/06/02 89 90 85 87 17,910,000
2016/06/01 93 93 90 90 12,769,000
2016/05/31 92 93 90 93 11,362,000
2016/05/30 93 93 91 93 5,526,000
2016/05/27 92 93 91 92 6,319,000
2016/05/26 92 92 90 91 8,540,000
2016/05/25 94 94 92 92 9,242,000
2016/05/24 90 93 90 92 14,700,000
2016/05/23 89 91 88 91 15,895,000
2016/05/20 86 89 85 88 11,417,000
2016/05/19 85 87 82 87 17,554,000
2016/05/18 84 86 83 84 16,556,000
2016/05/17 86 87 84 85 11,445,000
2016/05/16 86 90 85 85 19,715,000
2016/05/13 86 86 82 82 12,609,000
2016/05/12 85 86 84 85 8,366,000
2016/05/11 91 92 85 86 26,872,000
2016/05/10 84 89 83 87 28,390,000
2016/05/09 84 87 81 82 15,071,000
2016/05/06 84 84 81 82 7,306,000
2016/05/02 84 86 83 83 7,405,000
2016/04/28 90 91 86 86 14,706,000
2016/04/27 91 92 89 91 13,468,000
2016/04/26 93 94 90 91 10,007,000
2016/04/25 95 96 92 94 15,820,000
2016/04/22 92 95 92 94 14,543,000
2016/04/21 90 94 90 93 22,269,000
2016/04/20 88 90 87 89 17,526,000
2016/04/19 85 87 84 87 9,494,000
2016/04/18 83 84 82 84 8,927,000
2016/04/15 87 88 85 85 7,130,000
2016/04/14 86 88 86 87 12,281,000
2016/04/13 84 86 83 86 8,412,000
2016/04/12 81 85 81 84 14,737,000
2016/04/11 80 81 79 80 7,012,000
2016/04/08 78 80 77 80 6,300,000
2016/04/07 80 80 77 79 5,198,000
2016/04/06 79 80 77 79 11,795,000
2016/04/05 81 82 79 80 11,577,000
2016/04/04 80 83 79 82 22,882,000
2016/04/01 75 81 75 79 35,522,000
2016/03/31 81 82 79 80 5,588,000
2016/03/30 80 82 80 81 7,397,000
2016/03/29 78 81 78 80 5,876,000
2016/03/28 79 80 77 79 13,900,000
2016/03/25 81 81 79 80 6,865,000
2016/03/24 81 82 80 80 6,421,000
2016/03/23 83 83 81 81 5,379,000
2016/03/22 83 83 81 83 6,117,000
2016/03/18 83 83 80 82 13,437,000
2016/03/17 83 84 82 83 7,568,000
2016/03/16 84 84 81 82 12,454,000
2016/03/15 83 85 82 84 14,334,000
2016/03/14 83 83 81 83 12,059,000
2016/03/11 80 83 79 83 12,362,000
2016/03/10 81 81 79 81 8,670,000
2016/03/09 79 81 77 79 16,015,000
2016/03/08 82 83 79 80 18,034,000
2016/03/07 81 82 79 81 14,267,000
2016/03/04 76 81 76 78 20,586,000
2016/03/03 72 77 72 76 18,420,000
2016/03/02 73 73 71 73 10,103,000
2016/03/01 72 72 70 71 12,308,000
2016/02/29 72 74 71 72 9,103,000
2016/02/26 74 75 72 72 16,704,000
2016/02/25 74 75 72 73 23,853,000
2016/02/24 70 71 70 70 7,280,000
2016/02/23 72 74 71 71 10,488,000
2016/02/22 73 74 72 72 8,655,000
2016/02/19 71 75 71 73 11,644,000
2016/02/18 72 76 72 73 13,853,000
2016/02/17 69 73 68 70 19,664,000
2016/02/16 67 72 67 70 13,410,000
2016/02/15 68 69 65 68 15,074,000
2016/02/12 67 68 64 64 27,920,000
2016/02/10 74 75 70 71 13,724,000
2016/02/09 75 76 73 74 15,123,000
2016/02/08 77 80 76 78 21,030,000
2016/02/05 80 82 77 78 24,278,000
2016/02/04 80 83 78 81 15,455,000
2016/02/03 83 84 80 80 21,058,000
2016/02/02 86 89 85 85 13,880,000
2016/02/01 88 88 84 86 21,333,000
2016/01/29 87 88 84 88 21,994,000
2016/01/28 88 89 87 87 13,895,000
2016/01/27 90 91 88 88 15,814,000
2016/01/26 86 89 86 87 7,974,000
2016/01/25 87 90 85 88 16,087,000
2016/01/22 83 86 82 86 12,421,000
2016/01/21 82 85 80 81 21,986,000
2016/01/20 85 86 82 82 17,805,000
2016/01/19 85 87 84 85 13,170,000
2016/01/18 83 86 81 85 16,608,000
2016/01/15 90 91 86 87 25,908,000
2016/01/14 89 90 86 89 18,036,000
2016/01/13 91 93 90 92 12,073,000
2016/01/12 92 93 89 90 17,249,000
2016/01/08 94 95 93 93 17,955,000
2016/01/07 97 99 94 95 16,756,000
2016/01/06 99 101 97 98 21,772,000
2016/01/05 97 99 97 98 9,297,000
2016/01/04 99 101 97 98 10,945,000

このページの先頭へ