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 |
|---|---|---|---|---|---|
| 2025/08/08 | 549 | 584 | 537 | 575 | 3,817,000 |
| 2025/08/07 | 535 | 554 | 531 | 552 | 1,677,600 |
| 2025/08/06 | 537 | 543 | 534 | 539 | 816,200 |
| 2025/08/05 | 520 | 535 | 519 | 534 | 1,141,700 |
| 2025/08/04 | 509 | 515 | 504 | 515 | 864,000 |
| 2025/08/01 | 504 | 529 | 502 | 522 | 2,037,200 |
| 2025/07/31 | 494 | 503 | 487 | 503 | 1,034,800 |
| 2025/07/30 | 492 | 495 | 488 | 494 | 613,900 |
| 2025/07/29 | 501 | 501 | 493 | 496 | 633,800 |
| 2025/07/28 | 510 | 510 | 502 | 507 | 1,006,100 |
| 2025/07/25 | 499 | 503 | 492 | 501 | 688,800 |
| 2025/07/24 | 489 | 506 | 486 | 501 | 1,394,400 |
| 2025/07/23 | 500 | 518 | 485 | 487 | 1,978,200 |
| 2025/07/22 | 483 | 486 | 474 | 481 | 775,700 |
| 2025/07/18 | 478 | 492 | 476 | 484 | 747,400 |
| 2025/07/17 | 482 | 484 | 476 | 483 | 824,500 |
| 2025/07/16 | 488 | 493 | 474 | 483 | 1,183,400 |
| 2025/07/15 | 500 | 501 | 492 | 494 | 902,800 |
| 2025/07/14 | 499 | 503 | 489 | 499 | 1,342,000 |
| 2025/07/11 | 498 | 500 | 486 | 496 | 983,500 |
| 2025/07/10 | 499 | 506 | 482 | 495 | 1,919,400 |
| 2025/07/09 | 490 | 511 | 487 | 491 | 2,226,100 |
| 2025/07/08 | 486 | 491 | 482 | 489 | 1,171,600 |
| 2025/07/07 | 480 | 497 | 474 | 481 | 3,575,400 |
| 2025/07/04 | 467 | 471 | 457 | 464 | 1,255,300 |
| 2025/07/03 | 449 | 469 | 445 | 466 | 1,575,200 |
| 2025/07/02 | 450 | 450 | 443 | 448 | 706,100 |
| 2025/07/01 | 450 | 458 | 444 | 454 | 944,400 |
| 2025/06/30 | 458 | 472 | 451 | 452 | 1,922,300 |
| 2025/06/27 | 428 | 454 | 423 | 450 | 3,571,100 |
| 2025/06/26 | 416 | 425 | 414 | 420 | 899,400 |
| 2025/06/25 | 416 | 424 | 411 | 416 | 988,000 |
| 2025/06/24 | 405 | 425 | 405 | 412 | 2,471,400 |
| 2025/06/23 | 391 | 396 | 388 | 392 | 465,300 |
| 2025/06/20 | 398 | 399 | 390 | 390 | 676,200 |
| 2025/06/19 | 400 | 404 | 395 | 400 | 442,100 |
| 2025/06/18 | 398 | 404 | 398 | 401 | 612,700 |
| 2025/06/17 | 402 | 403 | 398 | 400 | 254,900 |
| 2025/06/16 | 405 | 408 | 400 | 400 | 378,700 |
| 2025/06/13 | 411 | 411 | 399 | 400 | 865,500 |
| 2025/06/12 | 411 | 415 | 406 | 413 | 635,600 |
| 2025/06/11 | 411 | 419 | 411 | 413 | 470,000 |
| 2025/06/10 | 411 | 419 | 410 | 411 | 710,600 |
| 2025/06/09 | 415 | 419 | 406 | 410 | 809,200 |
| 2025/06/06 | 418 | 419 | 409 | 409 | 520,400 |
| 2025/06/05 | 417 | 423 | 415 | 418 | 749,900 |
| 2025/06/04 | 432 | 432 | 422 | 422 | 811,900 |
| 2025/06/03 | 432 | 432 | 421 | 430 | 673,800 |
| 2025/06/02 | 431 | 438 | 428 | 431 | 586,300 |
| 2025/05/30 | 428 | 438 | 427 | 436 | 526,500 |
| 2025/05/29 | 425 | 436 | 424 | 434 | 790,100 |
| 2025/05/28 | 423 | 431 | 420 | 422 | 971,000 |
| 2025/05/27 | 412 | 421 | 411 | 415 | 513,200 |
| 2025/05/26 | 411 | 417 | 407 | 412 | 497,800 |
| 2025/05/23 | 410 | 418 | 409 | 412 | 606,200 |
| 2025/05/22 | 407 | 415 | 405 | 410 | 623,700 |
| 2025/05/21 | 430 | 432 | 415 | 415 | 1,098,100 |
| 2025/05/20 | 447 | 448 | 430 | 431 | 1,073,100 |
| 2025/05/19 | 423 | 450 | 422 | 446 | 1,909,800 |
| 2025/05/16 | 428 | 436 | 415 | 426 | 1,219,400 |
| 2025/05/15 | 424 | 432 | 419 | 426 | 908,300 |
| 2025/05/14 | 415 | 429 | 415 | 428 | 1,265,100 |
| 2025/05/13 | 423 | 423 | 404 | 413 | 1,416,800 |
| 2025/05/12 | 435 | 436 | 414 | 415 | 1,979,700 |
| 2025/05/09 | 390 | 416 | 382 | 412 | 2,457,800 |
| 2025/05/08 | 393 | 393 | 386 | 392 | 1,140,200 |
| 2025/05/07 | 402 | 404 | 395 | 397 | 811,000 |
| 2025/05/02 | 406 | 412 | 402 | 406 | 641,500 |
| 2025/05/01 | 407 | 413 | 403 | 406 | 744,500 |
| 2025/04/30 | 423 | 426 | 405 | 408 | 872,600 |
| 2025/04/28 | 401 | 416 | 397 | 413 | 1,110,700 |
| 2025/04/25 | 399 | 401 | 391 | 395 | 570,500 |
| 2025/04/24 | 402 | 404 | 392 | 395 | 782,100 |
| 2025/04/23 | 384 | 403 | 381 | 399 | 1,714,000 |
| 2025/04/22 | 375 | 378 | 368 | 370 | 427,500 |
| 2025/04/21 | 378 | 379 | 371 | 375 | 644,900 |
| 2025/04/18 | 368 | 378 | 367 | 378 | 733,500 |
| 2025/04/17 | 362 | 363 | 357 | 361 | 433,200 |
| 2025/04/16 | 361 | 362 | 355 | 358 | 409,500 |
| 2025/04/15 | 365 | 367 | 359 | 362 | 352,500 |
| 2025/04/14 | 357 | 366 | 356 | 357 | 755,900 |
| 2025/04/11 | 335 | 358 | 331 | 356 | 1,276,200 |
| 2025/04/10 | 361 | 364 | 344 | 358 | 1,901,600 |
| 2025/04/09 | 339 | 339 | 317 | 324 | 1,683,600 |
| 2025/04/08 | 345 | 354 | 344 | 347 | 1,170,800 |
| 2025/04/07 | 323 | 334 | 315 | 321 | 2,106,600 |
| 2025/04/04 | 359 | 361 | 340 | 355 | 1,811,000 |
| 2025/04/03 | 372 | 378 | 366 | 375 | 1,479,500 |
| 2025/04/02 | 389 | 394 | 385 | 388 | 1,035,700 |
| 2025/04/01 | 398 | 399 | 383 | 385 | 1,073,400 |
| 2025/03/31 | 391 | 402 | 388 | 395 | 1,262,900 |
| 2025/03/28 | 415 | 420 | 404 | 406 | 1,009,500 |
| 2025/03/27 | 421 | 421 | 412 | 420 | 820,900 |
| 2025/03/26 | 420 | 425 | 416 | 423 | 639,200 |
| 2025/03/25 | 420 | 423 | 414 | 421 | 664,400 |
| 2025/03/24 | 425 | 426 | 413 | 415 | 1,049,000 |
| 2025/03/21 | 427 | 436 | 422 | 423 | 1,166,100 |
| 2025/03/19 | 438 | 442 | 430 | 431 | 798,300 |
| 2025/03/18 | 440 | 443 | 432 | 438 | 751,300 |
| 2025/03/17 | 436 | 440 | 432 | 435 | 832,000 |
| 2025/03/14 | 438 | 444 | 427 | 431 | 1,362,200 |
| 2025/03/13 | 446 | 453 | 437 | 441 | 1,020,400 |
| 2025/03/12 | 437 | 447 | 436 | 444 | 1,593,700 |
| 2025/03/11 | 463 | 474 | 442 | 444 | 3,274,800 |
| 2025/03/10 | 453 | 469 | 452 | 468 | 3,029,500 |
| 2025/03/07 | 441 | 458 | 437 | 445 | 2,920,200 |
| 2025/03/06 | 409 | 452 | 409 | 445 | 5,202,200 |
| 2025/03/05 | 390 | 414 | 388 | 401 | 1,444,900 |
| 2025/03/04 | 387 | 392 | 385 | 392 | 612,500 |
| 2025/03/03 | 394 | 396 | 385 | 392 | 941,000 |
| 2025/02/28 | 401 | 408 | 394 | 395 | 1,121,100 |
| 2025/02/27 | 402 | 415 | 402 | 407 | 1,386,100 |
| 2025/02/26 | 378 | 406 | 378 | 401 | 1,969,100 |
| 2025/02/25 | 382 | 387 | 379 | 383 | 808,700 |
| 2025/02/21 | 393 | 393 | 382 | 387 | 1,000,800 |
| 2025/02/20 | 386 | 402 | 384 | 393 | 1,938,500 |
| 2025/02/19 | 378 | 387 | 377 | 386 | 1,174,900 |
| 2025/02/18 | 374 | 382 | 371 | 379 | 865,200 |
| 2025/02/17 | 378 | 384 | 370 | 377 | 1,224,000 |
| 2025/02/14 | 368 | 381 | 367 | 376 | 1,663,900 |
| 2025/02/13 | 353 | 378 | 345 | 368 | 4,285,900 |
| 2025/02/12 | 335 | 338 | 321 | 331 | 2,001,800 |
| 2025/02/10 | 341 | 345 | 328 | 334 | 3,043,500 |
| 2025/02/07 | 384 | 395 | 344 | 346 | 3,949,100 |
| 2025/02/06 | 377 | 384 | 375 | 381 | 667,800 |
| 2025/02/05 | 374 | 379 | 373 | 373 | 678,200 |
| 2025/02/04 | 378 | 378 | 369 | 369 | 705,900 |
| 2025/02/03 | 373 | 374 | 366 | 371 | 718,100 |
| 2025/01/31 | 383 | 383 | 374 | 379 | 756,000 |
| 2025/01/30 | 383 | 383 | 377 | 381 | 778,100 |
| 2025/01/29 | 398 | 399 | 381 | 383 | 1,168,800 |
| 2025/01/28 | 400 | 404 | 397 | 398 | 1,034,100 |
| 2025/01/27 | 391 | 412 | 391 | 403 | 2,498,600 |
| 2025/01/24 | 374 | 390 | 371 | 383 | 1,554,700 |
| 2025/01/23 | 376 | 379 | 368 | 374 | 672,700 |
| 2025/01/22 | 371 | 378 | 370 | 375 | 716,100 |
| 2025/01/21 | 375 | 382 | 363 | 370 | 1,856,200 |
| 2025/01/20 | 337 | 375 | 334 | 370 | 3,261,600 |
| 2025/01/17 | 329 | 336 | 328 | 335 | 675,900 |
| 2025/01/16 | 332 | 333 | 329 | 331 | 760,200 |
| 2025/01/15 | 331 | 331 | 324 | 328 | 834,900 |
| 2025/01/14 | 332 | 334 | 324 | 325 | 1,312,900 |
| 2025/01/10 | 336 | 338 | 332 | 334 | 831,200 |
| 2025/01/09 | 345 | 346 | 335 | 338 | 1,223,200 |
| 2025/01/08 | 353 | 356 | 344 | 344 | 869,300 |
| 2025/01/07 | 357 | 357 | 348 | 355 | 897,300 |
| 2025/01/06 | 360 | 361 | 352 | 357 | 854,200 |
| 2024/12/30 | 354 | 362 | 353 | 357 | 1,088,000 |
| 2024/12/27 | 350 | 357 | 350 | 354 | 683,100 |
| 2024/12/26 | 347 | 359 | 347 | 349 | 1,474,100 |
| 2024/12/25 | 346 | 353 | 343 | 346 | 941,800 |
| 2024/12/24 | 349 | 349 | 342 | 346 | 849,500 |
| 2024/12/23 | 346 | 349 | 338 | 347 | 989,900 |
| 2024/12/20 | 351 | 354 | 347 | 347 | 1,042,600 |
| 2024/12/19 | 355 | 361 | 352 | 352 | 698,600 |
| 2024/12/18 | 358 | 361 | 355 | 360 | 943,700 |
| 2024/12/17 | 361 | 362 | 357 | 360 | 801,000 |
| 2024/12/16 | 356 | 361 | 355 | 360 | 1,148,600 |
| 2024/12/13 | 354 | 361 | 351 | 352 | 1,332,400 |
| 2024/12/12 | 352 | 357 | 350 | 353 | 1,063,100 |
| 2024/12/11 | 340 | 354 | 339 | 351 | 1,452,300 |
| 2024/12/10 | 334 | 355 | 332 | 343 | 2,299,000 |
| 2024/12/09 | 323 | 332 | 319 | 329 | 1,638,100 |
| 2024/12/06 | 323 | 325 | 320 | 323 | 820,000 |
| 2024/12/05 | 330 | 330 | 324 | 324 | 800,000 |
| 2024/12/04 | 335 | 335 | 327 | 329 | 1,077,500 |
| 2024/12/03 | 335 | 338 | 331 | 333 | 799,100 |
| 2024/12/02 | 334 | 337 | 331 | 334 | 555,200 |
| 2024/11/29 | 340 | 342 | 332 | 334 | 706,900 |
| 2024/11/28 | 329 | 340 | 327 | 337 | 1,321,400 |
| 2024/11/27 | 338 | 338 | 328 | 330 | 1,393,400 |
| 2024/11/26 | 340 | 342 | 334 | 340 | 880,000 |
| 2024/11/25 | 343 | 346 | 339 | 341 | 874,100 |
| 2024/11/22 | 340 | 348 | 340 | 344 | 763,500 |
| 2024/11/21 | 337 | 342 | 333 | 339 | 749,700 |
| 2024/11/20 | 340 | 344 | 333 | 336 | 1,011,400 |
| 2024/11/19 | 339 | 343 | 336 | 342 | 833,000 |
| 2024/11/18 | 336 | 339 | 334 | 338 | 625,400 |
| 2024/11/15 | 343 | 345 | 339 | 339 | 871,800 |
| 2024/11/14 | 356 | 357 | 343 | 343 | 904,500 |
| 2024/11/13 | 347 | 354 | 347 | 348 | 1,030,700 |
| 2024/11/12 | 349 | 354 | 346 | 347 | 870,600 |
| 2024/11/11 | 360 | 361 | 345 | 349 | 1,379,100 |
| 2024/11/08 | 371 | 373 | 348 | 365 | 1,817,400 |
| 2024/11/07 | 371 | 375 | 369 | 374 | 483,600 |
| 2024/11/06 | 369 | 374 | 367 | 370 | 625,600 |
| 2024/11/05 | 370 | 371 | 366 | 366 | 480,500 |
| 2024/11/01 | 370 | 371 | 366 | 369 | 408,100 |
| 2024/10/31 | 371 | 374 | 368 | 374 | 424,600 |
| 2024/10/30 | 372 | 372 | 368 | 370 | 807,000 |
| 2024/10/29 | 365 | 371 | 364 | 370 | 591,800 |
| 2024/10/28 | 354 | 364 | 354 | 364 | 648,200 |
| 2024/10/25 | 356 | 357 | 349 | 353 | 633,500 |
| 2024/10/24 | 356 | 359 | 353 | 358 | 471,200 |
| 2024/10/23 | 363 | 365 | 357 | 357 | 395,300 |
| 2024/10/22 | 370 | 372 | 361 | 364 | 469,600 |
| 2024/10/21 | 365 | 369 | 362 | 368 | 347,500 |
| 2024/10/18 | 364 | 366 | 362 | 364 | 424,900 |
| 2024/10/17 | 362 | 365 | 360 | 360 | 257,400 |
| 2024/10/16 | 369 | 374 | 362 | 362 | 434,300 |