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 |
|---|---|---|---|---|---|
| 2024/07/26 | 408 | 415 | 404 | 406 | 1,122,000 |
| 2024/07/25 | 402 | 410 | 400 | 404 | 1,121,500 |
| 2024/07/24 | 410 | 412 | 403 | 405 | 1,394,700 |
| 2024/07/23 | 412 | 418 | 410 | 411 | 722,900 |
| 2024/07/22 | 415 | 416 | 408 | 409 | 1,281,400 |
| 2024/07/19 | 421 | 422 | 414 | 416 | 794,100 |
| 2024/07/18 | 421 | 427 | 421 | 421 | 551,300 |
| 2024/07/17 | 424 | 430 | 423 | 426 | 754,300 |
| 2024/07/16 | 424 | 424 | 417 | 419 | 745,800 |
| 2024/07/12 | 418 | 430 | 417 | 424 | 1,024,400 |
| 2024/07/11 | 415 | 424 | 415 | 420 | 1,149,600 |
| 2024/07/10 | 415 | 416 | 412 | 414 | 520,100 |
| 2024/07/09 | 417 | 419 | 410 | 415 | 754,800 |
| 2024/07/08 | 417 | 417 | 409 | 415 | 1,170,700 |
| 2024/07/05 | 423 | 423 | 417 | 417 | 866,300 |
| 2024/07/04 | 422 | 427 | 420 | 424 | 739,800 |
| 2024/07/03 | 422 | 423 | 416 | 421 | 798,400 |
| 2024/07/02 | 420 | 422 | 417 | 419 | 820,600 |
| 2024/07/01 | 424 | 427 | 421 | 422 | 517,000 |
| 2024/06/28 | 425 | 427 | 418 | 423 | 912,800 |
| 2024/06/27 | 424 | 429 | 423 | 424 | 616,500 |
| 2024/06/26 | 429 | 429 | 424 | 424 | 647,400 |
| 2024/06/25 | 435 | 436 | 429 | 430 | 527,700 |
| 2024/06/24 | 426 | 433 | 424 | 432 | 691,600 |
| 2024/06/21 | 425 | 430 | 422 | 424 | 726,300 |
| 2024/06/20 | 422 | 427 | 420 | 425 | 566,100 |
| 2024/06/19 | 421 | 430 | 418 | 422 | 912,200 |
| 2024/06/18 | 417 | 424 | 416 | 417 | 1,102,300 |
| 2024/06/17 | 422 | 425 | 413 | 418 | 2,134,600 |
| 2024/06/14 | 430 | 440 | 428 | 434 | 1,392,800 |
| 2024/06/13 | 444 | 444 | 431 | 432 | 1,258,700 |
| 2024/06/12 | 441 | 448 | 440 | 443 | 754,500 |
| 2024/06/11 | 450 | 450 | 440 | 441 | 1,314,600 |
| 2024/06/10 | 446 | 453 | 445 | 451 | 1,018,100 |
| 2024/06/07 | 450 | 451 | 444 | 449 | 802,500 |
| 2024/06/06 | 456 | 457 | 449 | 450 | 776,000 |
| 2024/06/05 | 455 | 460 | 453 | 456 | 516,000 |
| 2024/06/04 | 457 | 462 | 456 | 459 | 481,200 |
| 2024/06/03 | 453 | 467 | 453 | 461 | 857,700 |
| 2024/05/31 | 450 | 468 | 450 | 465 | 1,015,300 |
| 2024/05/30 | 453 | 453 | 444 | 451 | 829,800 |
| 2024/05/29 | 460 | 465 | 454 | 457 | 842,700 |
| 2024/05/28 | 467 | 477 | 461 | 463 | 1,146,000 |
| 2024/05/27 | 462 | 471 | 461 | 467 | 935,200 |
| 2024/05/24 | 450 | 463 | 444 | 458 | 1,341,500 |
| 2024/05/23 | 439 | 454 | 438 | 452 | 1,856,600 |
| 2024/05/22 | 440 | 442 | 432 | 437 | 1,618,100 |
| 2024/05/21 | 463 | 466 | 443 | 446 | 2,108,100 |
| 2024/05/20 | 455 | 469 | 455 | 461 | 903,800 |
| 2024/05/17 | 446 | 459 | 443 | 455 | 838,600 |
| 2024/05/16 | 462 | 463 | 447 | 450 | 1,705,100 |
| 2024/05/15 | 462 | 476 | 461 | 462 | 1,547,400 |
| 2024/05/14 | 456 | 474 | 454 | 462 | 2,187,400 |
| 2024/05/13 | 477 | 480 | 456 | 458 | 4,846,200 |
| 2024/05/10 | 522 | 526 | 518 | 523 | 989,300 |
| 2024/05/09 | 520 | 521 | 511 | 514 | 966,900 |
| 2024/05/08 | 528 | 532 | 514 | 517 | 1,084,800 |
| 2024/05/07 | 524 | 527 | 520 | 526 | 630,200 |
| 2024/05/02 | 522 | 525 | 517 | 521 | 535,100 |
| 2024/05/01 | 525 | 527 | 520 | 523 | 616,600 |
| 2024/04/30 | 523 | 532 | 522 | 527 | 1,153,100 |
| 2024/04/26 | 514 | 519 | 507 | 519 | 610,200 |
| 2024/04/25 | 518 | 519 | 514 | 514 | 353,000 |
| 2024/04/24 | 514 | 521 | 511 | 519 | 731,000 |
| 2024/04/23 | 517 | 517 | 509 | 510 | 361,600 |
| 2024/04/22 | 506 | 514 | 503 | 513 | 969,300 |
| 2024/04/19 | 509 | 509 | 494 | 498 | 1,017,600 |
| 2024/04/18 | 499 | 514 | 498 | 509 | 678,100 |
| 2024/04/17 | 514 | 515 | 498 | 502 | 1,093,600 |
| 2024/04/16 | 524 | 525 | 511 | 513 | 1,102,100 |
| 2024/04/15 | 525 | 531 | 523 | 527 | 681,000 |
| 2024/04/12 | 525 | 532 | 523 | 529 | 601,000 |
| 2024/04/11 | 525 | 527 | 519 | 524 | 860,000 |
| 2024/04/10 | 529 | 541 | 529 | 532 | 1,166,800 |
| 2024/04/09 | 524 | 532 | 520 | 528 | 1,072,100 |
| 2024/04/08 | 521 | 527 | 517 | 523 | 566,300 |
| 2024/04/05 | 511 | 522 | 510 | 517 | 1,087,200 |
| 2024/04/04 | 518 | 521 | 512 | 514 | 1,237,600 |
| 2024/04/03 | 511 | 524 | 511 | 517 | 833,000 |
| 2024/04/02 | 525 | 525 | 515 | 517 | 826,000 |
| 2024/04/01 | 533 | 533 | 520 | 522 | 915,600 |
| 2024/03/29 | 520 | 534 | 520 | 528 | 976,400 |
| 2024/03/28 | 526 | 529 | 516 | 516 | 908,000 |
| 2024/03/27 | 528 | 529 | 523 | 527 | 604,400 |
| 2024/03/26 | 525 | 529 | 519 | 523 | 888,500 |
| 2024/03/25 | 528 | 531 | 524 | 524 | 636,500 |
| 2024/03/22 | 527 | 532 | 523 | 528 | 920,400 |
| 2024/03/21 | 527 | 530 | 524 | 526 | 1,026,300 |
| 2024/03/19 | 518 | 525 | 513 | 524 | 759,600 |
| 2024/03/18 | 520 | 527 | 518 | 521 | 832,800 |
| 2024/03/15 | 513 | 517 | 511 | 517 | 637,500 |
| 2024/03/14 | 507 | 518 | 505 | 516 | 807,300 |
| 2024/03/13 | 509 | 512 | 506 | 507 | 648,900 |
| 2024/03/12 | 499 | 510 | 492 | 506 | 1,012,800 |
| 2024/03/11 | 509 | 510 | 492 | 499 | 2,339,200 |
| 2024/03/08 | 511 | 519 | 509 | 514 | 1,025,700 |
| 2024/03/07 | 527 | 528 | 514 | 514 | 1,503,900 |
| 2024/03/06 | 510 | 530 | 508 | 527 | 1,657,500 |
| 2024/03/05 | 511 | 512 | 507 | 511 | 685,200 |
| 2024/03/04 | 520 | 521 | 512 | 515 | 1,056,800 |
| 2024/03/01 | 526 | 527 | 516 | 519 | 1,597,800 |
| 2024/02/29 | 534 | 534 | 523 | 528 | 1,098,400 |
| 2024/02/28 | 530 | 543 | 525 | 536 | 1,167,000 |
| 2024/02/27 | 521 | 539 | 521 | 533 | 1,243,800 |
| 2024/02/26 | 530 | 532 | 521 | 521 | 1,234,200 |
| 2024/02/22 | 532 | 535 | 524 | 529 | 941,300 |
| 2024/02/21 | 539 | 540 | 526 | 531 | 1,169,000 |
| 2024/02/20 | 551 | 553 | 533 | 539 | 1,215,900 |
| 2024/02/19 | 516 | 546 | 515 | 541 | 1,993,500 |
| 2024/02/16 | 503 | 518 | 499 | 514 | 1,552,600 |
| 2024/02/15 | 525 | 526 | 500 | 504 | 2,739,800 |
| 2024/02/14 | 548 | 548 | 512 | 525 | 3,752,900 |
| 2024/02/13 | 550 | 570 | 544 | 547 | 3,860,700 |
| 2024/02/09 | 602 | 618 | 599 | 605 | 1,671,400 |
| 2024/02/08 | 605 | 606 | 590 | 599 | 1,640,100 |
| 2024/02/07 | 607 | 615 | 604 | 608 | 697,300 |
| 2024/02/06 | 615 | 615 | 605 | 607 | 675,100 |
| 2024/02/05 | 608 | 615 | 608 | 615 | 744,000 |
| 2024/02/02 | 603 | 610 | 599 | 604 | 629,600 |
| 2024/02/01 | 606 | 609 | 601 | 603 | 720,700 |
| 2024/01/31 | 607 | 614 | 606 | 614 | 626,600 |
| 2024/01/30 | 613 | 615 | 604 | 610 | 652,500 |
| 2024/01/29 | 611 | 613 | 605 | 612 | 623,800 |
| 2024/01/26 | 600 | 611 | 594 | 606 | 1,498,700 |
| 2024/01/25 | 590 | 593 | 580 | 590 | 914,500 |
| 2024/01/24 | 595 | 599 | 582 | 587 | 1,443,500 |
| 2024/01/23 | 603 | 605 | 594 | 595 | 956,500 |
| 2024/01/22 | 603 | 605 | 598 | 604 | 744,100 |
| 2024/01/19 | 606 | 606 | 598 | 601 | 896,200 |
| 2024/01/18 | 608 | 610 | 599 | 600 | 719,900 |
| 2024/01/17 | 620 | 627 | 603 | 605 | 1,529,100 |
| 2024/01/16 | 618 | 623 | 613 | 620 | 917,600 |
| 2024/01/15 | 615 | 631 | 615 | 616 | 1,702,400 |
| 2024/01/12 | 605 | 610 | 601 | 607 | 1,413,600 |
| 2024/01/11 | 609 | 613 | 599 | 601 | 1,347,200 |
| 2024/01/10 | 604 | 607 | 599 | 603 | 982,900 |
| 2024/01/09 | 608 | 611 | 601 | 604 | 1,074,700 |
| 2024/01/05 | 600 | 603 | 596 | 603 | 1,368,500 |
| 2024/01/04 | 578 | 603 | 568 | 599 | 1,851,700 |
| 2023/12/29 | 573 | 578 | 566 | 574 | 1,599,800 |
| 2023/12/28 | 557 | 564 | 555 | 559 | 683,200 |
| 2023/12/27 | 546 | 561 | 546 | 557 | 1,039,400 |
| 2023/12/26 | 553 | 559 | 546 | 547 | 753,400 |
| 2023/12/25 | 550 | 554 | 545 | 550 | 989,400 |
| 2023/12/22 | 543 | 548 | 538 | 543 | 662,100 |
| 2023/12/21 | 547 | 547 | 538 | 541 | 894,700 |
| 2023/12/20 | 546 | 556 | 545 | 549 | 876,000 |
| 2023/12/19 | 550 | 554 | 543 | 546 | 800,100 |
| 2023/12/18 | 544 | 554 | 538 | 552 | 1,060,700 |
| 2023/12/15 | 539 | 554 | 539 | 552 | 1,049,700 |
| 2023/12/14 | 556 | 557 | 536 | 538 | 1,436,400 |
| 2023/12/13 | 562 | 568 | 556 | 562 | 1,272,900 |
| 2023/12/12 | 578 | 578 | 563 | 565 | 939,700 |
| 2023/12/11 | 580 | 587 | 569 | 572 | 1,609,700 |
| 2023/12/08 | 600 | 600 | 564 | 574 | 3,351,900 |
| 2023/12/07 | 614 | 616 | 607 | 608 | 996,100 |
| 2023/12/06 | 615 | 624 | 613 | 616 | 1,010,500 |
| 2023/12/05 | 623 | 628 | 618 | 619 | 1,054,000 |
| 2023/12/04 | 641 | 642 | 625 | 625 | 1,247,800 |
| 2023/12/01 | 651 | 652 | 642 | 643 | 644,500 |
| 2023/11/30 | 645 | 648 | 640 | 644 | 482,100 |
| 2023/11/29 | 648 | 654 | 641 | 644 | 657,600 |
| 2023/11/28 | 652 | 657 | 646 | 650 | 685,200 |
| 2023/11/27 | 661 | 667 | 648 | 651 | 826,500 |
| 2023/11/24 | 652 | 678 | 652 | 660 | 1,951,300 |
| 2023/11/22 | 651 | 663 | 644 | 645 | 2,864,100 |
| 2023/11/21 | 634 | 634 | 622 | 626 | 1,314,700 |
| 2023/11/20 | 649 | 657 | 637 | 637 | 1,152,800 |
| 2023/11/17 | 646 | 651 | 634 | 646 | 1,241,600 |
| 2023/11/16 | 625 | 657 | 623 | 652 | 2,703,300 |
| 2023/11/15 | 626 | 633 | 617 | 624 | 1,717,800 |
| 2023/11/14 | 639 | 645 | 621 | 624 | 1,676,600 |
| 2023/11/13 | 656 | 661 | 636 | 636 | 2,565,700 |
| 2023/11/10 | 648 | 656 | 619 | 636 | 4,228,900 |
| 2023/11/09 | 691 | 724 | 691 | 719 | 1,739,400 |
| 2023/11/08 | 707 | 711 | 681 | 691 | 1,331,900 |
| 2023/11/07 | 716 | 722 | 704 | 704 | 1,146,000 |
| 2023/11/06 | 700 | 718 | 690 | 716 | 1,433,500 |
| 2023/11/02 | 688 | 692 | 677 | 683 | 1,040,900 |
| 2023/11/01 | 675 | 681 | 658 | 680 | 1,202,200 |
| 2023/10/31 | 659 | 663 | 643 | 655 | 1,185,200 |
| 2023/10/30 | 664 | 664 | 649 | 655 | 1,518,500 |
| 2023/10/27 | 657 | 677 | 655 | 674 | 980,800 |
| 2023/10/26 | 659 | 666 | 650 | 651 | 997,900 |
| 2023/10/25 | 656 | 686 | 652 | 668 | 1,746,200 |
| 2023/10/24 | 656 | 660 | 638 | 650 | 1,291,100 |
| 2023/10/23 | 681 | 683 | 653 | 658 | 1,538,600 |
| 2023/10/20 | 690 | 693 | 677 | 685 | 1,299,300 |
| 2023/10/19 | 688 | 703 | 678 | 698 | 926,900 |
| 2023/10/18 | 717 | 717 | 693 | 703 | 1,113,900 |
| 2023/10/17 | 728 | 729 | 703 | 711 | 721,300 |
| 2023/10/16 | 709 | 718 | 701 | 718 | 1,096,900 |
| 2023/10/13 | 730 | 734 | 717 | 717 | 949,500 |
| 2023/10/12 | 739 | 751 | 737 | 737 | 1,108,300 |
| 2023/10/11 | 744 | 746 | 723 | 724 | 977,900 |
| 2023/10/10 | 752 | 754 | 737 | 741 | 920,500 |
| 2023/10/06 | 743 | 751 | 738 | 740 | 807,000 |
| 2023/10/05 | 740 | 749 | 725 | 743 | 1,188,400 |
| 2023/10/04 | 744 | 754 | 725 | 726 | 1,711,400 |
| 2023/10/03 | 803 | 803 | 758 | 758 | 1,972,600 |