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

日本山村硝子(5210)の株価時系列情報

日本山村硝子(5210)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
2019/12/30 1,316 1,319 1,297 1,316 117,200
2019/12/27 1,301 1,328 1,301 1,316 16,600
2019/12/26 1,280 1,329 1,280 1,329 137,500
2019/12/25 1,326 1,327 1,287 1,293 22,900
2019/12/24 1,339 1,345 1,322 1,326 20,100
2019/12/23 1,377 1,377 1,341 1,353 28,900
2019/12/20 1,352 1,368 1,332 1,368 24,400
2019/12/19 1,323 1,354 1,323 1,348 17,100
2019/12/18 1,365 1,365 1,323 1,323 27,200
2019/12/17 1,304 1,380 1,297 1,380 92,400
2019/12/16 1,280 1,287 1,266 1,285 9,700
2019/12/13 1,275 1,289 1,275 1,280 18,500
2019/12/12 1,260 1,267 1,259 1,263 13,600
2019/12/11 1,276 1,276 1,261 1,261 9,300
2019/12/10 1,279 1,283 1,270 1,276 10,300
2019/12/09 1,275 1,282 1,266 1,279 9,500
2019/12/06 1,279 1,283 1,272 1,275 9,100
2019/12/05 1,274 1,289 1,261 1,287 17,800
2019/12/04 1,247 1,257 1,240 1,254 12,700
2019/12/03 1,273 1,273 1,253 1,253 12,100
2019/12/02 1,267 1,287 1,266 1,283 41,300
2019/11/29 1,280 1,280 1,257 1,259 6,600
2019/11/28 1,288 1,288 1,256 1,262 6,000
2019/11/27 1,283 1,283 1,262 1,266 6,500
2019/11/26 1,300 1,300 1,257 1,257 20,300
2019/11/25 1,259 1,288 1,259 1,288 17,400
2019/11/22 1,255 1,266 1,252 1,259 13,500
2019/11/21 1,252 1,252 1,227 1,252 49,000
2019/11/20 1,287 1,287 1,247 1,252 20,000
2019/11/19 1,304 1,304 1,272 1,272 9,200
2019/11/18 1,264 1,308 1,256 1,304 28,500
2019/11/15 1,260 1,268 1,253 1,263 17,900
2019/11/14 1,223 1,262 1,223 1,257 34,600
2019/11/13 1,232 1,232 1,222 1,227 14,100
2019/11/12 1,257 1,257 1,229 1,230 28,800
2019/11/11 1,289 1,294 1,245 1,249 42,600
2019/11/08 1,313 1,327 1,312 1,323 13,700
2019/11/07 1,322 1,322 1,308 1,313 7,500
2019/11/06 1,322 1,328 1,315 1,322 8,400
2019/11/05 1,288 1,327 1,288 1,327 30,000
2019/11/01 1,295 1,295 1,276 1,280 9,800
2019/10/31 1,300 1,300 1,287 1,297 7,800
2019/10/30 1,277 1,305 1,264 1,305 28,600
2019/10/29 1,261 1,286 1,261 1,274 22,800
2019/10/28 1,266 1,275 1,261 1,265 9,000
2019/10/25 1,277 1,277 1,260 1,266 14,800
2019/10/24 1,277 1,277 1,260 1,266 16,900
2019/10/23 1,280 1,280 1,236 1,264 23,300
2019/10/21 1,265 1,271 1,261 1,266 17,300
2019/10/18 1,252 1,272 1,251 1,261 16,300
2019/10/17 1,275 1,275 1,246 1,253 20,400
2019/10/16 1,268 1,282 1,264 1,275 12,500
2019/10/15 1,264 1,270 1,257 1,268 14,100
2019/10/11 1,243 1,259 1,241 1,248 10,100
2019/10/10 1,264 1,264 1,241 1,242 11,800
2019/10/09 1,254 1,260 1,241 1,251 11,200
2019/10/08 1,241 1,259 1,232 1,259 12,400
2019/10/07 1,240 1,240 1,221 1,227 11,100
2019/10/04 1,241 1,241 1,226 1,233 9,600
2019/10/03 1,259 1,259 1,240 1,245 13,600
2019/10/02 1,279 1,303 1,274 1,284 11,700
2019/10/01 1,268 1,288 1,267 1,281 9,300
2019/09/30 1,291 1,291 1,269 1,269 12,300
2019/09/27 1,315 1,315 1,280 1,292 19,600
2019/09/26 1,325 1,331 1,304 1,320 27,300
2019/09/25 1,303 1,318 1,295 1,318 18,500
2019/09/24 1,312 1,323 1,301 1,308 20,000
2019/09/20 1,267 1,315 1,267 1,315 49,600
2019/09/19 1,264 1,279 1,264 1,270 29,600
2019/09/18 1,275 1,281 1,259 1,273 37,900
2019/09/17 1,257 1,279 1,257 1,275 24,400
2019/09/13 1,270 1,282 1,244 1,282 26,300
2019/09/12 1,265 1,275 1,245 1,261 22,300
2019/09/11 1,232 1,262 1,232 1,262 16,800
2019/09/10 1,231 1,241 1,226 1,236 16,900
2019/09/09 1,241 1,241 1,214 1,227 21,500
2019/09/06 1,222 1,243 1,222 1,241 13,900
2019/09/05 1,218 1,241 1,218 1,221 73,700
2019/09/04 1,214 1,224 1,205 1,215 13,400
2019/09/03 1,211 1,241 1,202 1,229 21,300
2019/09/02 1,215 1,221 1,207 1,213 20,000
2019/08/30 1,185 1,213 1,185 1,213 16,400
2019/08/29 1,211 1,215 1,165 1,172 55,700
2019/08/28 1,220 1,220 1,206 1,210 6,900
2019/08/27 1,228 1,232 1,210 1,216 12,400
2019/08/26 1,252 1,252 1,209 1,215 61,300
2019/08/23 1,283 1,283 1,263 1,274 7,600
2019/08/22 1,292 1,292 1,278 1,283 10,600
2019/08/21 1,290 1,290 1,280 1,280 8,000
2019/08/20 1,296 1,305 1,289 1,300 7,000
2019/08/19 1,280 1,300 1,280 1,292 8,900
2019/08/16 1,282 1,296 1,279 1,280 10,800
2019/08/15 1,263 1,286 1,261 1,282 13,800
2019/08/14 1,290 1,297 1,283 1,296 10,800
2019/08/13 1,305 1,316 1,278 1,287 17,700
2019/08/09 1,294 1,340 1,294 1,338 15,600
2019/08/08 1,281 1,301 1,271 1,271 25,300
2019/08/07 1,280 1,288 1,271 1,275 10,900
2019/08/06 1,264 1,291 1,255 1,284 17,300
2019/08/05 1,335 1,335 1,280 1,294 27,800
2019/08/02 1,380 1,380 1,337 1,342 17,700
2019/08/01 1,381 1,393 1,381 1,389 2,900
2019/07/31 1,393 1,403 1,390 1,390 5,900
2019/07/30 1,399 1,418 1,398 1,404 7,800
2019/07/29 1,411 1,415 1,397 1,411 6,100
2019/07/26 1,414 1,414 1,390 1,412 16,600
2019/07/25 1,401 1,417 1,397 1,406 11,700
2019/07/24 1,397 1,406 1,396 1,402 7,600
2019/07/23 1,398 1,411 1,396 1,396 6,000
2019/07/22 1,414 1,414 1,379 1,398 20,900
2019/07/19 1,359 1,399 1,359 1,399 9,600
2019/07/18 1,399 1,399 1,357 1,359 27,800
2019/07/17 1,395 1,409 1,392 1,395 11,000
2019/07/16 1,397 1,407 1,393 1,399 4,900
2019/07/12 1,407 1,425 1,394 1,414 8,700
2019/07/11 1,398 1,416 1,398 1,415 4,800
2019/07/10 1,406 1,414 1,393 1,401 26,800
2019/07/09 1,430 1,433 1,403 1,411 8,200
2019/07/08 1,459 1,459 1,429 1,429 10,600
2019/07/05 1,434 1,469 1,434 1,468 14,500
2019/07/04 1,430 1,455 1,428 1,447 13,300
2019/07/03 1,416 1,436 1,404 1,421 15,300
2019/07/02 1,403 1,424 1,403 1,416 9,200
2019/07/01 1,394 1,409 1,380 1,408 10,200
2019/06/28 1,377 1,390 1,371 1,375 14,600
2019/06/27 1,366 1,387 1,366 1,377 8,200
2019/06/26 1,397 1,397 1,365 1,365 19,900
2019/06/25 1,398 1,413 1,382 1,391 12,200
2019/06/24 1,384 1,408 1,384 1,407 12,500
2019/06/21 1,403 1,418 1,370 1,370 35,500
2019/06/20 1,413 1,413 1,402 1,406 8,400
2019/06/19 1,407 1,423 1,403 1,404 9,000
2019/06/18 1,410 1,414 1,391 1,391 9,300
2019/06/17 1,417 1,427 1,409 1,409 8,300
2019/06/14 1,416 1,443 1,412 1,424 11,300
2019/06/13 1,453 1,453 1,424 1,428 10,600
2019/06/12 1,475 1,475 1,454 1,454 7,500
2019/06/11 1,484 1,500 1,469 1,476 8,400
2019/06/10 1,470 1,489 1,464 1,484 38,500
2019/06/07 1,466 1,483 1,448 1,479 4,700
2019/06/06 1,472 1,482 1,459 1,466 5,800
2019/06/05 1,461 1,489 1,461 1,489 8,900
2019/06/04 1,390 1,454 1,390 1,451 10,500
2019/06/03 1,405 1,427 1,390 1,390 16,200
2019/05/31 1,481 1,481 1,440 1,446 16,200
2019/05/30 1,502 1,502 1,431 1,477 11,000
2019/05/29 1,510 1,516 1,499 1,503 7,200
2019/05/28 1,518 1,527 1,510 1,510 6,000
2019/05/27 1,527 1,531 1,508 1,524 8,800
2019/05/24 1,499 1,514 1,490 1,513 15,500
2019/05/23 1,495 1,505 1,493 1,497 8,000
2019/05/22 1,512 1,512 1,493 1,496 8,300
2019/05/21 1,487 1,508 1,482 1,501 10,300
2019/05/20 1,517 1,528 1,487 1,499 7,500
2019/05/17 1,459 1,519 1,456 1,518 21,700
2019/05/16 1,430 1,459 1,419 1,450 15,100
2019/05/15 1,454 1,454 1,408 1,430 21,500
2019/05/14 1,405 1,460 1,394 1,446 30,600
2019/05/13 1,392 1,406 1,375 1,375 12,900
2019/05/10 1,380 1,404 1,375 1,380 16,800
2019/05/09 1,421 1,423 1,373 1,382 51,600
2019/05/08 1,449 1,449 1,409 1,412 21,600
2019/05/07 1,473 1,473 1,451 1,451 6,300
2019/04/26 1,459 1,472 1,440 1,468 13,200
2019/04/25 1,441 1,461 1,434 1,458 23,000
2019/04/24 1,444 1,447 1,431 1,431 9,400
2019/04/23 1,445 1,453 1,433 1,451 9,800
2019/04/22 1,444 1,448 1,438 1,445 7,400
2019/04/19 1,450 1,451 1,441 1,443 4,600
2019/04/18 1,456 1,463 1,441 1,445 9,600
2019/04/17 1,460 1,477 1,456 1,460 9,400
2019/04/16 1,470 1,475 1,461 1,462 4,700
2019/04/15 1,439 1,479 1,439 1,477 11,800
2019/04/12 1,438 1,443 1,430 1,436 7,600
2019/04/11 1,441 1,442 1,433 1,441 6,200
2019/04/10 1,453 1,454 1,442 1,442 11,600
2019/04/09 1,478 1,483 1,469 1,480 6,300
2019/04/08 1,497 1,497 1,475 1,484 5,000
2019/04/05 1,492 1,497 1,485 1,497 5,300
2019/04/04 1,488 1,507 1,488 1,492 12,000
2019/04/03 1,483 1,496 1,473 1,488 10,200
2019/04/02 1,493 1,497 1,483 1,483 6,600
2019/04/01 1,451 1,495 1,451 1,493 13,900
2019/03/29 1,450 1,454 1,428 1,445 12,700
2019/03/28 1,463 1,463 1,441 1,441 14,000
2019/03/27 1,459 1,492 1,452 1,484 22,000
2019/03/26 1,479 1,501 1,467 1,498 42,300
2019/03/25 1,471 1,480 1,456 1,463 71,500
2019/03/22 1,457 1,493 1,444 1,492 20,200
2019/03/20 1,439 1,448 1,436 1,443 14,600
2019/03/19 1,455 1,455 1,439 1,439 14,400
2019/03/18 1,474 1,485 1,453 1,453 29,100
2019/03/15 1,479 1,491 1,470 1,470 18,900
2019/03/14 1,490 1,498 1,475 1,478 9,100
2019/03/13 1,487 1,500 1,474 1,488 11,900
2019/03/12 1,476 1,499 1,476 1,496 8,800
2019/03/11 1,476 1,478 1,461 1,470 10,500
2019/03/08 1,503 1,520 1,464 1,470 27,200
2019/03/07 1,479 1,549 1,476 1,534 51,600
2019/03/06 1,491 1,492 1,477 1,485 10,900
2019/03/05 1,500 1,500 1,485 1,496 7,000
2019/03/04 1,497 1,504 1,491 1,504 5,300
2019/03/01 1,501 1,501 1,487 1,488 8,000
2019/02/28 1,489 1,512 1,489 1,498 8,400
2019/02/27 1,496 1,506 1,484 1,489 24,100
2019/02/26 1,519 1,519 1,485 1,496 12,600
2019/02/25 1,509 1,518 1,500 1,512 22,700
2019/02/22 1,506 1,519 1,485 1,514 16,900
2019/02/21 1,502 1,517 1,498 1,511 6,600
2019/02/20 1,508 1,511 1,487 1,491 11,000
2019/02/19 1,505 1,519 1,493 1,513 9,800
2019/02/18 1,489 1,507 1,483 1,505 8,300
2019/02/15 1,487 1,488 1,477 1,488 4,300
2019/02/14 1,480 1,502 1,480 1,487 8,600
2019/02/13 1,477 1,482 1,458 1,479 8,200
2019/02/12 1,481 1,481 1,465 1,467 25,800
2019/02/08 1,496 1,499 1,481 1,484 8,900
2019/02/07 1,508 1,508 1,487 1,496 4,600
2019/02/06 1,517 1,517 1,504 1,507 5,600
2019/02/05 1,505 1,526 1,502 1,523 6,600
2019/02/04 1,474 1,514 1,474 1,508 13,200
2019/02/01 1,473 1,479 1,473 1,473 6,500
2019/01/31 1,473 1,483 1,470 1,478 12,000
2019/01/30 1,494 1,494 1,474 1,478 21,500
2019/01/29 1,515 1,515 1,493 1,500 24,200
2019/01/28 1,540 1,547 1,501 1,506 12,400
2019/01/25 1,549 1,560 1,535 1,538 11,100
2019/01/24 1,537 1,549 1,510 1,549 11,500
2019/01/23 1,554 1,554 1,529 1,535 10,900
2019/01/22 1,582 1,582 1,547 1,561 7,500
2019/01/21 1,570 1,577 1,563 1,567 7,500
2019/01/18 1,544 1,565 1,533 1,557 27,100
2019/01/17 1,552 1,560 1,535 1,554 9,400
2019/01/16 1,573 1,573 1,549 1,552 7,100
2019/01/15 1,545 1,582 1,543 1,569 10,600
2019/01/11 1,550 1,567 1,543 1,557 10,400
2019/01/10 1,573 1,573 1,548 1,558 7,400
2019/01/09 1,590 1,590 1,566 1,573 9,500
2019/01/08 1,590 1,595 1,575 1,590 11,500
2019/01/07 1,588 1,604 1,573 1,590 11,900
2019/01/04 1,538 1,557 1,496 1,548 20,900

このページの先頭へ