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
2020/12/30 473 482 465 475 1,168,300
2020/12/29 466 477 465 477 1,149,900
2020/12/28 471 473 457 459 1,050,600
2020/12/25 466 475 466 471 780,500
2020/12/24 468 482 463 465 1,567,800
2020/12/23 468 471 446 456 1,287,000
2020/12/22 468 478 461 464 1,209,300
2020/12/21 483 487 463 469 1,676,800
2020/12/18 460 483 460 481 1,742,600
2020/12/17 475 477 457 459 1,613,000
2020/12/16 463 497 463 475 3,351,300
2020/12/15 442 461 441 460 1,570,600
2020/12/14 436 452 436 447 1,236,600
2020/12/11 439 441 431 435 759,900
2020/12/10 439 452 436 440 1,575,000
2020/12/09 433 439 431 432 726,700
2020/12/08 430 434 422 433 686,600
2020/12/07 430 435 426 434 952,900
2020/12/04 427 433 425 429 930,900
2020/12/03 418 429 417 425 977,500
2020/12/02 413 426 411 422 1,064,500
2020/12/01 405 416 403 413 757,600
2020/11/30 430 430 401 401 1,778,600
2020/11/27 420 431 418 427 1,273,400
2020/11/26 430 433 415 422 1,672,100
2020/11/25 426 442 426 438 2,175,300
2020/11/24 418 422 410 415 1,096,100
2020/11/20 399 409 397 407 573,500
2020/11/19 411 412 400 403 1,366,100
2020/11/18 415 421 411 416 785,200
2020/11/17 428 429 416 419 1,171,100
2020/11/16 416 423 407 421 1,201,600
2020/11/13 408 413 397 405 1,780,300
2020/11/12 416 418 407 414 1,550,200
2020/11/11 428 437 415 423 1,848,400
2020/11/10 412 424 404 423 3,364,500
2020/11/09 415 427 385 392 3,189,900
2020/11/06 387 424 387 419 5,165,800
2020/11/05 375 381 366 379 1,062,200
2020/11/04 379 384 374 378 1,249,100
2020/11/02 364 371 363 367 785,700
2020/10/30 368 378 358 361 1,567,800
2020/10/29 354 371 352 367 1,203,100
2020/10/28 377 377 355 362 1,627,800
2020/10/27 385 385 376 383 895,400
2020/10/26 398 403 390 392 581,900
2020/10/23 396 401 389 397 618,600
2020/10/22 390 398 388 390 865,900
2020/10/21 383 392 382 391 654,300
2020/10/20 382 386 377 379 643,000
2020/10/19 377 389 377 389 642,300
2020/10/16 384 384 374 376 859,800
2020/10/15 389 389 380 384 622,600
2020/10/14 391 393 384 386 650,300
2020/10/13 390 397 387 397 398,700
2020/10/12 397 397 386 391 657,800
2020/10/09 406 408 393 398 599,800
2020/10/08 408 413 399 399 1,022,300
2020/10/07 396 402 392 402 672,400
2020/10/06 400 406 396 404 1,059,000
2020/10/05 393 402 389 396 765,900
2020/10/02 382 389 380 381 769,400
2020/09/30 396 396 380 380 1,212,700
2020/09/29 398 403 394 398 608,200
2020/09/28 392 396 384 396 881,600
2020/09/25 397 400 384 386 750,800
2020/09/24 401 401 381 389 1,996,400
2020/09/23 419 419 400 406 1,208,100
2020/09/18 429 434 425 427 590,000
2020/09/17 426 434 426 428 641,700
2020/09/16 437 442 428 429 764,000
2020/09/15 451 451 435 443 755,000
2020/09/14 442 453 442 447 1,150,200
2020/09/11 440 440 430 436 849,300
2020/09/10 427 439 427 438 1,040,300
2020/09/09 413 423 413 423 713,300
2020/09/08 417 422 413 421 736,600
2020/09/07 401 416 401 413 869,300
2020/09/04 392 406 391 403 945,100
2020/09/03 413 415 403 404 816,000
2020/09/02 414 415 399 406 1,326,300
2020/09/01 411 416 404 410 1,281,700
2020/08/31 432 438 426 426 938,700
2020/08/28 418 434 413 418 1,672,800
2020/08/27 419 419 412 412 427,900
2020/08/26 411 419 410 419 532,400
2020/08/25 420 426 414 415 999,600
2020/08/24 413 413 404 412 502,600
2020/08/21 406 420 406 412 886,700
2020/08/20 401 415 401 402 735,300
2020/08/19 400 410 397 407 597,300
2020/08/18 404 405 396 404 784,700
2020/08/17 405 412 398 403 853,800
2020/08/14 411 415 405 405 874,400
2020/08/13 422 425 404 408 1,065,900
2020/08/12 405 414 402 412 1,023,800
2020/08/11 382 409 382 407 2,348,700
2020/08/07 369 384 359 374 1,593,000
2020/08/06 378 389 368 370 1,118,300
2020/08/05 368 381 363 378 1,303,900
2020/08/04 359 374 359 374 1,226,300
2020/08/03 340 359 340 353 1,654,900
2020/07/31 359 359 342 344 1,557,100
2020/07/30 383 383 360 365 1,475,400
2020/07/29 393 393 378 382 964,400
2020/07/28 401 406 396 396 427,400
2020/07/27 397 403 389 402 645,800
2020/07/22 404 410 403 404 670,700
2020/07/21 399 407 394 405 1,097,000
2020/07/20 395 400 387 397 993,900
2020/07/17 405 405 395 396 975,200
2020/07/16 397 416 397 406 2,635,400
2020/07/15 390 402 384 389 1,135,200
2020/07/14 376 384 373 382 696,700
2020/07/13 371 382 370 381 1,162,600
2020/07/10 366 368 360 360 1,257,000
2020/07/09 384 384 371 372 882,700
2020/07/08 381 386 376 382 1,016,200
2020/07/07 394 397 382 386 889,800
2020/07/06 371 391 370 388 1,868,200
2020/07/03 376 380 365 372 1,175,500
2020/07/02 362 379 355 370 1,859,700
2020/07/01 366 372 361 365 1,626,900
2020/06/30 375 389 373 373 2,447,400
2020/06/29 373 374 359 360 3,350,100
2020/06/26 399 400 382 384 2,038,200
2020/06/25 404 407 390 395 2,782,800
2020/06/24 422 422 410 411 950,100
2020/06/23 420 425 413 416 1,530,100
2020/06/22 415 419 411 412 1,259,800
2020/06/19 440 440 417 420 2,525,600
2020/06/18 425 427 412 425 2,774,800
2020/06/17 433 434 421 431 2,338,700
2020/06/16 423 451 423 446 3,328,800
2020/06/15 421 424 406 407 2,869,600
2020/06/12 409 428 404 424 3,507,200
2020/06/11 454 457 441 441 3,021,800
2020/06/10 484 484 465 469 3,167,400
2020/06/09 493 497 473 480 2,366,600
2020/06/08 486 497 483 489 3,184,300
2020/06/05 441 469 439 465 2,767,500
2020/06/04 457 464 432 436 2,557,000
2020/06/03 427 452 427 451 2,889,500
2020/06/02 415 427 412 421 1,837,100
2020/06/01 416 423 401 409 1,697,700
2020/05/29 426 431 409 409 2,722,500
2020/05/28 427 447 422 434 3,712,600
2020/05/27 405 422 405 417 2,872,800
2020/05/26 389 405 384 397 2,805,300
2020/05/25 359 379 352 375 3,568,600
2020/05/22 392 392 378 381 1,434,800
2020/05/21 387 398 384 386 1,540,400
2020/05/20 377 387 375 383 1,246,100
2020/05/19 381 390 379 382 1,818,000
2020/05/18 366 367 357 365 1,096,900
2020/05/15 368 372 353 361 1,716,800
2020/05/14 366 370 357 357 1,503,600
2020/05/13 359 377 358 373 1,845,400
2020/05/12 376 376 364 373 1,938,700
2020/05/11 352 383 351 380 3,257,700
2020/05/08 334 347 329 345 2,031,700
2020/05/07 323 330 318 323 1,336,300
2020/05/01 339 341 328 330 2,699,100
2020/04/30 340 351 339 347 2,205,100
2020/04/28 319 327 317 326 1,443,500
2020/04/27 311 319 307 318 1,484,300
2020/04/24 312 312 304 309 956,100
2020/04/23 300 310 300 310 1,251,000
2020/04/22 303 304 294 297 2,053,900
2020/04/21 310 313 304 308 1,707,900
2020/04/20 316 319 312 316 955,300
2020/04/17 312 322 311 313 1,467,900
2020/04/16 302 308 299 306 1,392,800
2020/04/15 311 313 303 309 1,617,500
2020/04/14 308 319 302 319 1,781,100
2020/04/13 320 323 307 309 1,912,000
2020/04/10 323 328 313 322 2,224,500
2020/04/09 308 318 304 317 2,463,200
2020/04/08 301 305 285 300 3,083,800
2020/04/07 310 316 295 306 2,974,000
2020/04/06 269 300 257 297 3,855,100
2020/04/03 288 291 265 272 3,050,400
2020/04/02 303 305 285 287 3,323,200
2020/04/01 303 322 303 308 3,652,600
2020/03/31 342 353 328 333 2,304,300
2020/03/30 336 346 327 346 3,038,800
2020/03/27 385 385 360 372 2,543,500
2020/03/26 366 379 343 361 2,793,500
2020/03/25 380 383 359 382 3,911,300
2020/03/24 308 343 305 343 3,975,600
2020/03/23 283 301 282 300 3,388,600
2020/03/19 317 324 286 289 4,435,600
2020/03/18 334 338 307 309 3,564,700
2020/03/17 321 340 315 330 3,706,000
2020/03/16 344 353 330 331 3,132,700
2020/03/13 350 353 334 336 4,483,500
2020/03/12 386 407 371 380 5,818,200
2020/03/11 414 429 399 401 2,747,000
2020/03/10 387 425 375 421 2,843,500
2020/03/09 418 423 395 399 2,532,000
2020/03/06 471 471 435 441 2,752,900
2020/03/05 493 496 471 475 1,420,800
2020/03/04 480 486 473 479 1,379,000
2020/03/03 510 515 485 486 1,880,400
2020/03/02 479 509 479 496 2,085,700
2020/02/28 490 498 476 485 2,349,200
2020/02/27 535 535 508 512 1,927,800
2020/02/26 529 538 520 536 1,859,500
2020/02/25 536 546 533 536 1,638,900
2020/02/21 566 569 559 561 869,500
2020/02/20 575 582 563 567 971,100
2020/02/19 576 578 567 568 865,200
2020/02/18 573 577 571 574 619,900
2020/02/17 586 586 575 577 880,500
2020/02/14 586 590 581 590 660,000
2020/02/13 586 596 585 591 778,200
2020/02/12 589 592 583 588 927,300
2020/02/10 585 602 583 594 699,500
2020/02/07 602 602 593 598 855,700
2020/02/06 602 613 601 606 1,168,300
2020/02/05 591 597 586 596 988,000
2020/02/04 578 587 568 585 1,240,900
2020/02/03 584 584 565 571 2,064,700
2020/01/31 600 609 597 602 1,831,700
2020/01/30 640 641 622 626 930,200
2020/01/29 650 656 640 643 598,600
2020/01/28 635 645 628 644 842,000
2020/01/27 658 658 646 647 872,700
2020/01/24 678 679 668 668 445,500
2020/01/23 685 685 675 675 650,900
2020/01/22 675 697 667 692 956,500
2020/01/21 676 690 676 679 598,100
2020/01/20 674 686 673 685 549,800
2020/01/17 661 672 660 672 461,800
2020/01/16 668 670 658 661 566,200
2020/01/15 672 674 663 664 727,400
2020/01/14 675 677 670 675 496,400
2020/01/10 672 677 667 671 555,600
2020/01/09 680 681 667 672 731,500
2020/01/08 675 677 657 670 1,463,700
2020/01/07 687 692 678 689 696,500
2020/01/06 681 696 673 687 1,043,100

このページの先頭へ