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
2021/12/30 772 785 772 779 11,800
2021/12/29 774 785 767 772 50,700
2021/12/28 765 771 762 768 27,600
2021/12/27 776 776 767 767 24,400
2021/12/24 779 783 771 776 34,100
2021/12/23 781 781 770 776 24,800
2021/12/22 785 788 775 775 37,000
2021/12/21 787 794 776 794 29,300
2021/12/20 805 805 776 776 35,800
2021/12/17 804 806 798 805 15,400
2021/12/16 805 810 800 805 12,600
2021/12/15 791 806 788 802 14,700
2021/12/14 786 793 786 791 12,900
2021/12/13 805 805 788 795 21,600
2021/12/10 817 819 800 800 20,300
2021/12/09 818 818 796 817 15,600
2021/12/08 823 823 804 822 14,400
2021/12/07 798 823 793 823 30,700
2021/12/06 794 806 786 786 30,600
2021/12/03 786 807 786 804 15,600
2021/12/02 768 796 768 785 17,300
2021/12/01 766 785 763 777 19,300
2021/11/30 786 793 760 760 24,900
2021/11/29 795 795 781 781 26,100
2021/11/26 815 815 789 798 25,500
2021/11/25 803 815 803 812 11,800
2021/11/24 804 814 803 808 17,000
2021/11/22 798 812 795 800 25,100
2021/11/19 781 794 776 794 20,500
2021/11/18 799 799 780 782 13,400
2021/11/17 804 804 785 792 44,400
2021/11/16 822 822 800 800 27,500
2021/11/15 822 823 816 817 8,500
2021/11/12 817 825 817 822 7,800
2021/11/11 825 829 817 817 31,400
2021/11/10 834 838 825 833 12,900
2021/11/09 841 842 825 825 16,800
2021/11/08 860 860 843 843 21,600
2021/11/05 864 867 860 860 7,900
2021/11/04 866 873 863 864 17,200
2021/11/02 882 891 872 875 16,000
2021/11/01 870 893 853 893 29,400
2021/10/29 890 894 861 869 68,800
2021/10/28 915 920 887 887 91,900
2021/10/27 921 921 908 913 4,500
2021/10/26 927 927 919 923 13,900
2021/10/25 921 923 916 922 7,400
2021/10/22 915 923 915 921 10,100
2021/10/21 912 918 909 915 8,800
2021/10/20 913 916 906 912 5,400
2021/10/19 909 913 907 913 5,800
2021/10/18 900 909 900 909 7,300
2021/10/15 900 904 897 904 3,300
2021/10/14 901 901 896 896 6,900
2021/10/13 902 902 897 902 8,600
2021/10/12 905 905 898 898 4,900
2021/10/11 900 905 896 904 8,500
2021/10/08 904 910 897 900 12,700
2021/10/07 904 907 899 899 9,100
2021/10/06 906 911 903 903 6,500
2021/10/05 906 906 896 897 26,300
2021/10/04 906 911 902 908 11,400
2021/10/01 924 924 903 903 13,100
2021/09/30 932 932 923 923 8,300
2021/09/29 923 929 917 929 14,500
2021/09/28 940 940 919 938 17,300
2021/09/27 940 943 931 943 11,400
2021/09/24 937 945 924 945 34,100
2021/09/22 919 919 908 918 17,500
2021/09/21 924 924 910 917 16,600
2021/09/17 920 933 916 931 25,700
2021/09/16 927 929 914 929 17,700
2021/09/15 928 930 922 930 8,800
2021/09/14 928 935 920 935 10,400
2021/09/13 922 927 918 926 23,700
2021/09/10 925 930 923 930 20,900
2021/09/09 933 933 924 929 8,300
2021/09/08 928 932 925 932 11,500
2021/09/07 925 933 923 933 17,400
2021/09/06 924 925 915 925 11,900
2021/09/03 915 928 912 924 10,900
2021/09/02 927 928 915 915 11,200
2021/09/01 930 935 925 932 10,900
2021/08/31 932 937 925 932 3,900
2021/08/30 927 933 924 933 7,500
2021/08/27 933 934 925 929 2,800
2021/08/26 943 944 925 933 13,700
2021/08/25 930 939 909 939 9,300
2021/08/24 917 936 917 936 7,100
2021/08/23 913 915 905 915 9,300
2021/08/20 912 916 905 910 10,100
2021/08/19 927 927 912 912 5,200
2021/08/18 919 932 919 927 8,600
2021/08/17 930 932 919 919 7,000
2021/08/16 929 933 922 930 10,400
2021/08/13 937 937 928 937 5,500
2021/08/12 930 938 928 928 6,000
2021/08/11 929 935 923 935 12,000
2021/08/10 935 940 903 922 26,000
2021/08/06 950 979 941 979 2,900
2021/08/05 943 943 931 942 8,500
2021/08/04 950 950 938 938 6,300
2021/08/03 969 972 956 957 5,400
2021/08/02 969 980 963 979 8,500
2021/07/30 972 975 965 967 6,900
2021/07/29 972 980 963 980 8,000
2021/07/28 965 976 965 967 5,200
2021/07/27 964 981 953 981 14,900
2021/07/26 967 967 949 959 38,500
2021/07/21 931 937 928 937 9,100
2021/07/20 920 930 917 928 12,000
2021/07/19 924 924 920 920 5,700
2021/07/16 917 929 917 924 3,700
2021/07/15 922 925 919 919 3,900
2021/07/14 931 931 922 922 4,200
2021/07/13 927 931 918 931 5,200
2021/07/12 937 937 914 920 10,700
2021/07/09 912 923 904 911 17,600
2021/07/08 922 922 912 912 11,900
2021/07/07 924 944 924 929 13,000
2021/07/06 945 945 932 937 12,000
2021/07/05 936 936 924 936 10,200
2021/07/02 924 936 924 932 6,200
2021/07/01 916 920 909 914 11,400
2021/06/30 936 940 910 912 19,000
2021/06/29 954 954 935 935 8,300
2021/06/28 959 959 954 958 5,300
2021/06/25 961 961 934 959 24,100
2021/06/24 930 946 925 946 14,600
2021/06/23 950 950 924 929 12,300
2021/06/22 958 958 931 937 13,200
2021/06/21 948 953 921 925 26,900
2021/06/18 956 964 947 961 17,500
2021/06/17 951 955 946 951 12,000
2021/06/16 943 951 938 951 10,600
2021/06/15 941 943 932 938 5,200
2021/06/14 946 947 941 941 6,700
2021/06/11 949 954 937 946 15,200
2021/06/10 936 941 934 941 5,000
2021/06/09 933 945 929 940 17,000
2021/06/08 934 935 928 928 6,700
2021/06/07 940 945 929 934 25,400
2021/06/04 931 942 927 938 14,300
2021/06/03 935 944 929 931 15,200
2021/06/02 928 937 921 935 11,700
2021/06/01 935 935 918 932 17,400
2021/05/31 944 945 930 933 9,000
2021/05/28 935 945 932 945 21,200
2021/05/27 937 941 928 928 7,200
2021/05/26 952 952 932 937 19,400
2021/05/25 966 966 945 947 17,400
2021/05/24 944 964 928 963 43,000
2021/05/21 915 919 897 916 26,100
2021/05/20 913 923 907 907 10,800
2021/05/19 919 920 904 912 16,100
2021/05/18 913 923 911 919 14,000
2021/05/17 911 913 900 907 26,100
2021/05/14 930 936 912 912 31,000
2021/05/13 942 955 936 936 14,500
2021/05/12 960 960 932 942 17,000
2021/05/11 971 978 956 959 21,400
2021/05/10 968 975 956 973 17,100
2021/05/07 936 965 930 959 19,900
2021/05/06 938 945 928 937 20,200
2021/04/30 903 936 903 929 28,200
2021/04/28 923 973 901 903 93,600
2021/04/27 923 933 913 913 19,400
2021/04/26 953 953 921 927 26,800
2021/04/23 962 962 930 935 30,700
2021/04/22 968 968 952 958 16,700
2021/04/21 973 976 945 953 24,500
2021/04/20 982 989 972 975 12,200
2021/04/19 992 998 980 983 10,500
2021/04/16 991 991 982 984 6,000
2021/04/15 980 1,002 980 986 11,700
2021/04/14 1,006 1,006 976 981 15,500
2021/04/13 992 1,006 990 1,003 10,800
2021/04/12 1,000 1,000 983 991 7,200
2021/04/09 976 992 973 985 11,100
2021/04/08 1,016 1,016 972 979 34,200
2021/04/07 995 1,017 995 1,017 14,800
2021/04/06 1,015 1,030 994 995 22,600
2021/04/05 1,015 1,038 1,008 1,015 28,800
2021/04/02 992 1,017 985 1,007 18,100
2021/04/01 1,020 1,041 980 987 35,200
2021/03/31 1,050 1,050 1,020 1,024 21,100
2021/03/30 1,050 1,075 1,044 1,060 28,800
2021/03/29 1,074 1,087 1,055 1,080 32,900
2021/03/26 1,065 1,074 1,058 1,073 28,000
2021/03/25 1,031 1,064 1,031 1,056 21,100
2021/03/24 1,066 1,066 1,019 1,031 30,600
2021/03/23 1,087 1,093 1,060 1,068 25,100
2021/03/22 1,099 1,099 1,071 1,082 39,300
2021/03/19 1,039 1,092 1,039 1,091 34,300
2021/03/18 1,037 1,044 1,029 1,039 26,400
2021/03/17 1,020 1,054 1,020 1,046 28,900
2021/03/16 1,027 1,039 1,022 1,028 21,200
2021/03/15 1,018 1,035 1,010 1,026 38,100
2021/03/12 1,019 1,037 1,002 1,025 37,800
2021/03/11 985 1,014 982 1,014 24,800
2021/03/10 995 995 967 986 27,500
2021/03/09 966 991 950 988 34,900
2021/03/08 950 967 928 967 38,300
2021/03/05 930 940 918 940 21,100
2021/03/04 921 946 906 946 30,000
2021/03/03 909 924 906 921 13,000
2021/03/02 921 932 903 909 21,800
2021/03/01 912 926 912 921 14,400
2021/02/26 930 930 906 906 25,700
2021/02/25 927 933 914 929 20,700
2021/02/24 915 930 915 927 29,900
2021/02/22 944 944 915 918 23,900
2021/02/19 921 937 921 936 17,600
2021/02/18 950 960 914 929 31,900
2021/02/17 920 947 913 947 37,600
2021/02/16 917 918 906 913 25,500
2021/02/15 900 922 900 912 21,200
2021/02/12 894 899 891 891 9,300
2021/02/10 894 899 889 892 12,600
2021/02/09 911 911 888 895 31,500
2021/02/08 896 915 894 912 25,500
2021/02/05 886 899 886 896 13,900
2021/02/04 886 887 881 886 9,200
2021/02/03 888 888 876 885 13,400
2021/02/02 863 885 859 880 16,900
2021/02/01 858 870 858 863 19,000
2021/01/29 870 875 856 860 30,500
2021/01/28 861 868 855 864 30,700
2021/01/27 864 868 861 868 14,900
2021/01/26 874 874 861 864 19,300
2021/01/25 861 864 858 863 15,900
2021/01/22 869 869 858 862 16,800
2021/01/21 866 873 861 864 9,100
2021/01/20 860 864 854 864 12,600
2021/01/19 857 859 852 857 9,000
2021/01/18 857 857 848 856 19,300
2021/01/15 892 892 855 856 57,700
2021/01/14 870 898 869 892 46,200
2021/01/13 864 870 863 870 11,200
2021/01/12 862 869 859 865 11,900
2021/01/08 857 863 855 862 18,700
2021/01/07 856 865 853 856 15,600
2021/01/06 852 857 851 852 16,700
2021/01/05 859 864 845 845 21,200
2021/01/04 864 866 842 852 16,700

このページの先頭へ