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 |
|---|---|---|---|---|---|
| 2026/01/08 | 611 | 638 | 609 | 620 | 3,645,500 |
| 2026/01/07 | 589 | 615 | 584 | 611 | 3,028,900 |
| 2026/01/06 | 572 | 596 | 570 | 591 | 2,578,900 |
| 2026/01/05 | 602 | 606 | 570 | 575 | 4,244,800 |
| 2025/12/30 | 562 | 607 | 561 | 590 | 6,680,100 |
| 2025/12/29 | 554 | 574 | 542 | 571 | 4,268,000 |
| 2025/12/26 | 530 | 540 | 528 | 537 | 2,161,200 |
| 2025/12/25 | 535 | 541 | 532 | 538 | 2,148,800 |
| 2025/12/24 | 506 | 547 | 505 | 539 | 5,411,600 |
| 2025/12/23 | 493 | 499 | 490 | 498 | 1,379,200 |
| 2025/12/22 | 485 | 496 | 477 | 496 | 2,285,600 |
| 2025/12/19 | 487 | 490 | 471 | 478 | 2,108,600 |
| 2025/12/18 | 491 | 496 | 484 | 490 | 1,914,400 |
| 2025/12/17 | 492 | 506 | 486 | 500 | 2,015,400 |
| 2025/12/16 | 504 | 504 | 491 | 491 | 2,516,700 |
| 2025/12/15 | 502 | 512 | 493 | 512 | 2,101,000 |
| 2025/12/12 | 490 | 513 | 488 | 512 | 3,455,700 |
| 2025/12/11 | 480 | 488 | 474 | 486 | 1,559,300 |
| 2025/12/10 | 477 | 488 | 476 | 480 | 2,235,400 |
| 2025/12/09 | 457 | 472 | 457 | 467 | 1,596,900 |
| 2025/12/08 | 470 | 472 | 456 | 458 | 2,522,900 |
| 2025/12/05 | 467 | 476 | 467 | 469 | 1,593,300 |
| 2025/12/04 | 474 | 474 | 454 | 466 | 4,050,500 |
| 2025/12/03 | 481 | 486 | 475 | 482 | 1,439,400 |
| 2025/12/02 | 489 | 490 | 471 | 478 | 2,398,200 |
| 2025/12/01 | 512 | 513 | 480 | 487 | 3,577,700 |
| 2025/11/28 | 506 | 521 | 503 | 517 | 3,180,200 |
| 2025/11/27 | 490 | 504 | 487 | 500 | 2,181,600 |
| 2025/11/26 | 511 | 519 | 474 | 487 | 5,917,200 |
| 2025/11/25 | 497 | 519 | 493 | 502 | 6,299,300 |
| 2025/11/21 | 446 | 458 | 444 | 457 | 1,673,700 |
| 2025/11/20 | 445 | 459 | 444 | 454 | 2,362,200 |
| 2025/11/19 | 445 | 448 | 435 | 437 | 1,627,500 |
| 2025/11/18 | 438 | 454 | 435 | 445 | 2,639,000 |
| 2025/11/17 | 446 | 450 | 439 | 445 | 1,569,000 |
| 2025/11/14 | 444 | 455 | 439 | 450 | 2,441,800 |
| 2025/11/13 | 450 | 455 | 445 | 452 | 2,631,100 |
| 2025/11/12 | 429 | 451 | 427 | 450 | 3,389,900 |
| 2025/11/11 | 431 | 449 | 425 | 433 | 3,982,900 |
| 2025/11/10 | 432 | 439 | 410 | 436 | 7,001,300 |
| 2025/11/07 | 475 | 484 | 421 | 436 | 27,570,000 |
| 2025/11/06 | 640 | 658 | 521 | 521 | 5,791,100 |
| 2025/11/05 | 585 | 627 | 575 | 621 | 3,310,600 |
| 2025/11/04 | 575 | 591 | 569 | 590 | 1,772,000 |
| 2025/10/31 | 588 | 592 | 563 | 578 | 1,547,900 |
| 2025/10/30 | 579 | 595 | 576 | 590 | 1,254,800 |
| 2025/10/29 | 595 | 597 | 578 | 585 | 1,684,600 |
| 2025/10/28 | 620 | 620 | 586 | 591 | 2,091,600 |
| 2025/10/27 | 633 | 634 | 615 | 623 | 2,057,500 |
| 2025/10/24 | 600 | 636 | 593 | 625 | 2,715,900 |
| 2025/10/23 | 581 | 590 | 572 | 590 | 1,065,800 |
| 2025/10/22 | 586 | 601 | 575 | 590 | 2,157,200 |
| 2025/10/21 | 586 | 599 | 578 | 578 | 2,555,300 |
| 2025/10/20 | 559 | 580 | 559 | 577 | 1,487,000 |
| 2025/10/17 | 548 | 556 | 544 | 549 | 1,093,100 |
| 2025/10/16 | 580 | 580 | 556 | 558 | 1,866,200 |
| 2025/10/15 | 537 | 558 | 529 | 550 | 1,658,300 |
| 2025/10/14 | 570 | 578 | 530 | 532 | 2,560,800 |
| 2025/10/10 | 570 | 584 | 562 | 580 | 2,128,700 |
| 2025/10/09 | 552 | 566 | 549 | 566 | 1,860,400 |
| 2025/10/08 | 550 | 558 | 544 | 549 | 1,580,300 |
| 2025/10/07 | 542 | 555 | 533 | 543 | 2,178,900 |
| 2025/10/06 | 520 | 535 | 514 | 532 | 1,842,200 |
| 2025/10/03 | 488 | 497 | 488 | 497 | 546,300 |
| 2025/10/02 | 493 | 497 | 486 | 487 | 651,900 |
| 2025/10/01 | 505 | 505 | 492 | 494 | 889,200 |
| 2025/09/30 | 515 | 515 | 506 | 510 | 774,200 |
| 2025/09/29 | 529 | 532 | 513 | 515 | 786,300 |
| 2025/09/26 | 526 | 530 | 520 | 527 | 734,100 |
| 2025/09/25 | 507 | 527 | 507 | 526 | 1,669,600 |
| 2025/09/24 | 509 | 513 | 498 | 501 | 1,348,400 |
| 2025/09/22 | 496 | 511 | 495 | 509 | 1,110,100 |
| 2025/09/19 | 506 | 509 | 492 | 498 | 1,704,200 |
| 2025/09/18 | 512 | 513 | 504 | 505 | 576,400 |
| 2025/09/17 | 507 | 517 | 501 | 511 | 1,190,400 |
| 2025/09/16 | 520 | 522 | 508 | 511 | 1,226,500 |
| 2025/09/12 | 529 | 534 | 522 | 523 | 713,500 |
| 2025/09/11 | 530 | 536 | 523 | 523 | 1,198,900 |
| 2025/09/10 | 522 | 530 | 515 | 525 | 734,900 |
| 2025/09/09 | 533 | 537 | 522 | 531 | 1,004,100 |
| 2025/09/08 | 523 | 532 | 520 | 531 | 932,200 |
| 2025/09/05 | 522 | 526 | 516 | 522 | 1,090,500 |
| 2025/09/04 | 521 | 535 | 517 | 529 | 1,403,200 |
| 2025/09/03 | 530 | 538 | 526 | 529 | 1,043,600 |
| 2025/09/02 | 528 | 547 | 528 | 530 | 1,041,900 |
| 2025/09/01 | 527 | 533 | 522 | 533 | 738,300 |
| 2025/08/29 | 533 | 539 | 527 | 532 | 765,500 |
| 2025/08/28 | 519 | 535 | 517 | 533 | 1,098,100 |
| 2025/08/27 | 550 | 550 | 525 | 528 | 1,449,400 |
| 2025/08/26 | 546 | 553 | 545 | 550 | 930,500 |
| 2025/08/25 | 541 | 548 | 536 | 547 | 964,100 |
| 2025/08/22 | 538 | 542 | 532 | 532 | 720,700 |
| 2025/08/21 | 532 | 544 | 528 | 543 | 826,100 |
| 2025/08/20 | 550 | 550 | 532 | 535 | 1,137,400 |
| 2025/08/19 | 561 | 575 | 547 | 550 | 1,846,100 |
| 2025/08/18 | 551 | 556 | 538 | 538 | 1,012,400 |
| 2025/08/15 | 527 | 544 | 526 | 541 | 1,376,900 |
| 2025/08/14 | 541 | 543 | 522 | 524 | 1,351,700 |
| 2025/08/13 | 557 | 564 | 540 | 545 | 1,950,200 |
| 2025/08/12 | 580 | 580 | 545 | 551 | 3,159,300 |
| 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 |