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

日本ガイシ(5333)の株価時系列情報

日本ガイシ(5333)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 1,600 1,600 1,584 1,592 965,000
2020/12/29 1,579 1,605 1,572 1,604 1,086,100
2020/12/28 1,556 1,567 1,542 1,560 847,400
2020/12/25 1,573 1,578 1,547 1,554 583,800
2020/12/24 1,571 1,582 1,557 1,565 572,300
2020/12/23 1,584 1,590 1,534 1,555 850,400
2020/12/22 1,586 1,598 1,572 1,579 818,300
2020/12/21 1,630 1,637 1,600 1,607 928,200
2020/12/18 1,621 1,627 1,612 1,624 1,044,100
2020/12/17 1,648 1,648 1,613 1,614 1,621,700
2020/12/16 1,690 1,695 1,671 1,679 876,100
2020/12/15 1,640 1,679 1,632 1,675 812,700
2020/12/14 1,637 1,669 1,633 1,655 977,800
2020/12/11 1,692 1,698 1,647 1,657 1,282,000
2020/12/10 1,714 1,715 1,685 1,686 931,500
2020/12/09 1,708 1,725 1,707 1,711 638,200
2020/12/08 1,682 1,702 1,676 1,688 791,600
2020/12/07 1,741 1,743 1,697 1,706 1,046,900
2020/12/04 1,722 1,725 1,703 1,712 937,500
2020/12/03 1,730 1,737 1,711 1,723 1,042,900
2020/12/02 1,729 1,740 1,710 1,730 1,241,600
2020/12/01 1,654 1,716 1,654 1,715 1,199,400
2020/11/30 1,708 1,725 1,652 1,659 3,024,700
2020/11/27 1,700 1,712 1,691 1,705 1,296,900
2020/11/26 1,700 1,720 1,675 1,708 1,165,800
2020/11/25 1,723 1,745 1,686 1,691 1,679,300
2020/11/24 1,671 1,698 1,656 1,685 1,456,200
2020/11/20 1,600 1,627 1,590 1,621 1,131,900
2020/11/19 1,637 1,654 1,624 1,630 1,274,000
2020/11/18 1,687 1,688 1,652 1,653 1,117,100
2020/11/17 1,712 1,719 1,670 1,684 1,162,400
2020/11/16 1,672 1,705 1,653 1,699 1,221,900
2020/11/13 1,654 1,655 1,621 1,632 1,060,400
2020/11/12 1,668 1,678 1,643 1,667 1,515,700
2020/11/11 1,689 1,710 1,678 1,696 1,744,800
2020/11/10 1,650 1,664 1,629 1,658 1,762,200
2020/11/09 1,550 1,590 1,532 1,582 1,272,000
2020/11/06 1,497 1,558 1,482 1,552 1,408,100
2020/11/05 1,545 1,555 1,510 1,537 1,114,800
2020/11/04 1,587 1,588 1,547 1,561 1,352,700
2020/11/02 1,551 1,577 1,544 1,547 1,310,400
2020/10/30 1,527 1,527 1,478 1,483 1,187,700
2020/10/29 1,478 1,512 1,472 1,502 1,509,000
2020/10/28 1,535 1,535 1,505 1,522 973,400
2020/10/27 1,546 1,559 1,532 1,556 756,600
2020/10/26 1,569 1,582 1,549 1,552 684,000
2020/10/23 1,590 1,591 1,565 1,576 755,100
2020/10/22 1,556 1,586 1,554 1,579 823,000
2020/10/21 1,505 1,570 1,505 1,567 1,252,000
2020/10/20 1,501 1,513 1,494 1,501 665,500
2020/10/19 1,490 1,524 1,490 1,520 1,010,900
2020/10/16 1,468 1,492 1,466 1,474 925,300
2020/10/15 1,481 1,487 1,461 1,468 748,200
2020/10/14 1,488 1,489 1,465 1,474 997,800
2020/10/13 1,486 1,500 1,464 1,492 1,131,600
2020/10/12 1,501 1,502 1,472 1,477 970,300
2020/10/09 1,513 1,519 1,488 1,504 1,393,100
2020/10/08 1,521 1,527 1,502 1,517 915,800
2020/10/07 1,508 1,527 1,493 1,523 854,200
2020/10/06 1,521 1,527 1,508 1,526 818,400
2020/10/05 1,505 1,520 1,499 1,516 869,300
2020/10/02 1,500 1,508 1,472 1,479 1,205,800
2020/09/30 1,534 1,534 1,495 1,495 1,426,600
2020/09/29 1,560 1,565 1,541 1,554 932,100
2020/09/28 1,585 1,593 1,539 1,561 1,338,100
2020/09/25 1,557 1,569 1,532 1,565 2,663,400
2020/09/24 1,456 1,459 1,434 1,437 797,700
2020/09/23 1,492 1,493 1,453 1,468 1,275,600
2020/09/18 1,514 1,517 1,501 1,510 1,293,600
2020/09/17 1,530 1,530 1,505 1,507 691,600
2020/09/16 1,548 1,555 1,532 1,533 692,300
2020/09/15 1,586 1,586 1,564 1,569 566,100
2020/09/14 1,588 1,609 1,586 1,599 672,700
2020/09/11 1,600 1,601 1,570 1,588 1,170,400
2020/09/10 1,550 1,598 1,546 1,598 1,195,100
2020/09/09 1,516 1,549 1,516 1,541 838,000
2020/09/08 1,531 1,559 1,531 1,541 962,500
2020/09/07 1,498 1,528 1,496 1,519 619,300
2020/09/04 1,479 1,501 1,474 1,493 625,500
2020/09/03 1,507 1,515 1,493 1,499 969,900
2020/09/02 1,506 1,509 1,486 1,489 500,400
2020/09/01 1,495 1,513 1,486 1,498 864,600
2020/08/31 1,535 1,541 1,501 1,507 1,316,000
2020/08/28 1,521 1,549 1,495 1,508 952,900
2020/08/27 1,526 1,527 1,506 1,512 525,000
2020/08/26 1,534 1,549 1,526 1,533 430,400
2020/08/25 1,535 1,561 1,535 1,548 856,500
2020/08/24 1,522 1,522 1,492 1,503 696,100
2020/08/21 1,509 1,530 1,503 1,504 610,100
2020/08/20 1,533 1,548 1,506 1,507 955,900
2020/08/19 1,517 1,529 1,507 1,520 617,100
2020/08/18 1,533 1,534 1,518 1,524 600,800
2020/08/17 1,568 1,574 1,540 1,540 589,100
2020/08/14 1,582 1,582 1,565 1,575 965,700
2020/08/13 1,562 1,584 1,556 1,571 1,196,100
2020/08/12 1,547 1,555 1,532 1,549 1,025,300
2020/08/11 1,491 1,545 1,488 1,541 1,274,200
2020/08/07 1,499 1,509 1,476 1,482 1,121,500
2020/08/06 1,491 1,501 1,477 1,480 1,104,900
2020/08/05 1,467 1,499 1,445 1,491 2,001,900
2020/08/04 1,402 1,454 1,400 1,449 1,630,700
2020/08/03 1,400 1,400 1,353 1,387 1,841,400
2020/07/31 1,346 1,349 1,307 1,307 1,263,500
2020/07/30 1,401 1,405 1,366 1,368 967,600
2020/07/29 1,427 1,437 1,401 1,401 751,900
2020/07/28 1,460 1,464 1,440 1,440 604,700
2020/07/27 1,441 1,464 1,416 1,460 1,013,900
2020/07/22 1,469 1,474 1,447 1,449 589,000
2020/07/21 1,470 1,470 1,450 1,456 774,200
2020/07/20 1,483 1,491 1,466 1,478 681,000
2020/07/17 1,453 1,481 1,453 1,479 933,200
2020/07/16 1,460 1,467 1,444 1,456 834,300
2020/07/15 1,470 1,483 1,444 1,456 580,400
2020/07/14 1,441 1,447 1,427 1,435 539,100
2020/07/13 1,412 1,449 1,412 1,439 745,100
2020/07/10 1,413 1,414 1,382 1,382 974,300
2020/07/09 1,423 1,430 1,406 1,413 803,400
2020/07/08 1,420 1,457 1,416 1,435 904,900
2020/07/07 1,450 1,456 1,426 1,430 699,100
2020/07/06 1,432 1,449 1,430 1,448 1,033,000
2020/07/03 1,441 1,452 1,400 1,430 1,413,100
2020/07/02 1,446 1,461 1,423 1,442 868,300
2020/07/01 1,475 1,486 1,435 1,448 922,100
2020/06/30 1,508 1,520 1,488 1,488 1,212,000
2020/06/29 1,467 1,475 1,450 1,459 864,200
2020/06/26 1,482 1,493 1,471 1,483 1,618,100
2020/06/25 1,480 1,482 1,448 1,454 1,452,500
2020/06/24 1,533 1,533 1,508 1,514 1,069,200
2020/06/23 1,555 1,558 1,519 1,543 1,108,400
2020/06/22 1,540 1,542 1,517 1,534 814,600
2020/06/19 1,576 1,577 1,556 1,556 1,067,100
2020/06/18 1,570 1,571 1,536 1,550 755,600
2020/06/17 1,591 1,595 1,572 1,579 912,300
2020/06/16 1,559 1,611 1,551 1,600 1,602,100
2020/06/15 1,560 1,574 1,508 1,509 960,700
2020/06/12 1,550 1,566 1,521 1,560 2,071,400
2020/06/11 1,645 1,661 1,606 1,609 1,338,500
2020/06/10 1,660 1,696 1,649 1,681 1,137,800
2020/06/09 1,712 1,723 1,678 1,685 1,423,700
2020/06/08 1,725 1,730 1,702 1,717 1,202,900
2020/06/05 1,656 1,682 1,648 1,680 958,000
2020/06/04 1,694 1,699 1,630 1,651 1,175,300
2020/06/03 1,660 1,680 1,654 1,658 1,499,600
2020/06/02 1,612 1,631 1,597 1,616 990,200
2020/06/01 1,571 1,605 1,564 1,586 1,102,800
2020/05/29 1,563 1,603 1,556 1,579 2,517,600
2020/05/28 1,594 1,610 1,563 1,583 1,741,600
2020/05/27 1,550 1,593 1,544 1,581 2,021,300
2020/05/26 1,501 1,545 1,499 1,528 1,590,300
2020/05/25 1,442 1,488 1,438 1,478 1,050,200
2020/05/22 1,453 1,458 1,410 1,415 984,800
2020/05/21 1,433 1,455 1,427 1,447 1,229,600
2020/05/20 1,400 1,421 1,386 1,416 1,362,000
2020/05/19 1,425 1,436 1,401 1,428 1,990,400
2020/05/18 1,381 1,384 1,348 1,365 1,612,700
2020/05/15 1,410 1,415 1,352 1,370 1,347,200
2020/05/14 1,385 1,402 1,374 1,378 954,700
2020/05/13 1,379 1,405 1,365 1,395 934,900
2020/05/12 1,426 1,435 1,390 1,409 1,154,700
2020/05/11 1,404 1,439 1,387 1,430 1,166,700
2020/05/08 1,345 1,375 1,331 1,374 1,351,200
2020/05/07 1,329 1,334 1,303 1,315 1,428,100
2020/05/01 1,400 1,408 1,331 1,348 2,086,100
2020/04/30 1,413 1,448 1,402 1,424 2,594,900
2020/04/28 1,365 1,366 1,329 1,342 1,425,100
2020/04/27 1,323 1,338 1,309 1,336 1,098,600
2020/04/24 1,305 1,309 1,283 1,293 815,500
2020/04/23 1,264 1,307 1,256 1,307 1,321,700
2020/04/22 1,260 1,267 1,245 1,257 1,111,600
2020/04/21 1,278 1,282 1,259 1,272 1,299,300
2020/04/20 1,279 1,309 1,272 1,308 1,144,800
2020/04/17 1,264 1,299 1,261 1,297 1,373,700
2020/04/16 1,251 1,258 1,240 1,251 1,191,800
2020/04/15 1,303 1,306 1,262 1,268 1,606,900
2020/04/14 1,263 1,306 1,255 1,302 1,502,400
2020/04/13 1,304 1,310 1,272 1,273 1,146,100
2020/04/10 1,334 1,334 1,303 1,319 1,806,400
2020/04/09 1,331 1,339 1,313 1,339 1,034,600
2020/04/08 1,322 1,342 1,272 1,336 1,615,400
2020/04/07 1,312 1,338 1,281 1,333 1,876,000
2020/04/06 1,200 1,264 1,171 1,254 2,086,500
2020/04/03 1,267 1,284 1,201 1,221 2,014,800
2020/04/02 1,284 1,305 1,268 1,275 1,873,500
2020/04/01 1,387 1,403 1,309 1,328 1,584,200
2020/03/31 1,451 1,478 1,407 1,417 1,983,300
2020/03/30 1,440 1,457 1,392 1,452 1,879,600
2020/03/27 1,533 1,546 1,450 1,527 2,664,000
2020/03/26 1,521 1,546 1,482 1,501 1,877,900
2020/03/25 1,468 1,537 1,445 1,525 2,781,600
2020/03/24 1,297 1,384 1,282 1,378 2,881,600
2020/03/23 1,200 1,297 1,186 1,243 3,048,800
2020/03/19 1,277 1,288 1,168 1,202 2,943,500
2020/03/18 1,269 1,301 1,248 1,252 2,522,700
2020/03/17 1,255 1,289 1,221 1,270 3,210,700
2020/03/16 1,391 1,401 1,277 1,279 2,140,900
2020/03/13 1,322 1,416 1,285 1,364 3,974,400
2020/03/12 1,447 1,462 1,401 1,430 2,914,100
2020/03/11 1,493 1,521 1,475 1,477 2,115,700
2020/03/10 1,460 1,509 1,424 1,495 2,169,000
2020/03/09 1,501 1,514 1,467 1,490 2,177,600
2020/03/06 1,583 1,593 1,552 1,568 1,772,700
2020/03/05 1,658 1,662 1,614 1,617 2,181,300
2020/03/04 1,638 1,655 1,627 1,634 1,900,500
2020/03/03 1,738 1,740 1,664 1,667 1,348,600
2020/03/02 1,676 1,723 1,669 1,704 1,885,300
2020/02/28 1,712 1,714 1,672 1,697 2,281,700
2020/02/27 1,785 1,786 1,757 1,774 1,688,200
2020/02/26 1,802 1,817 1,779 1,814 1,512,400
2020/02/25 1,817 1,838 1,809 1,826 1,737,200
2020/02/21 1,892 1,906 1,884 1,896 1,140,200
2020/02/20 1,884 1,899 1,867 1,882 632,800
2020/02/19 1,874 1,881 1,860 1,864 812,700
2020/02/18 1,878 1,892 1,863 1,872 699,500
2020/02/17 1,890 1,897 1,871 1,889 575,700
2020/02/14 1,879 1,900 1,861 1,899 890,000
2020/02/13 1,910 1,910 1,876 1,881 1,332,400
2020/02/12 1,895 1,926 1,895 1,919 1,233,100
2020/02/10 1,881 1,907 1,877 1,887 724,500
2020/02/07 1,900 1,912 1,891 1,908 974,700
2020/02/06 1,892 1,923 1,876 1,900 1,277,100
2020/02/05 1,866 1,869 1,844 1,853 1,156,300
2020/02/04 1,824 1,837 1,811 1,832 1,128,000
2020/02/03 1,827 1,842 1,804 1,838 1,546,600
2020/01/31 1,880 1,899 1,846 1,857 1,847,400
2020/01/30 1,903 1,925 1,881 1,888 1,711,900
2020/01/29 1,910 1,922 1,900 1,911 1,281,600
2020/01/28 1,885 1,913 1,878 1,910 1,433,300
2020/01/27 1,904 1,912 1,885 1,902 1,328,400
2020/01/24 1,935 1,935 1,918 1,924 732,200
2020/01/23 1,940 1,951 1,933 1,939 902,800
2020/01/22 1,943 1,962 1,939 1,959 827,100
2020/01/21 1,962 1,965 1,940 1,954 756,400
2020/01/20 1,953 1,974 1,950 1,970 521,100
2020/01/17 1,957 1,964 1,945 1,953 854,400
2020/01/16 1,958 1,958 1,929 1,942 845,100
2020/01/15 1,977 1,979 1,946 1,953 807,000
2020/01/14 1,977 1,994 1,971 1,985 1,486,900
2020/01/10 1,960 1,965 1,948 1,960 1,281,400
2020/01/09 1,931 1,947 1,925 1,938 1,310,600
2020/01/08 1,884 1,891 1,854 1,883 1,503,100
2020/01/07 1,946 1,954 1,927 1,937 1,200,700
2020/01/06 1,890 1,922 1,882 1,919 1,518,600

このページの先頭へ