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
2026/03/27 485 487 472 485 7,351,200
2026/03/26 492 493 483 485 6,787,600
2026/03/25 492 496 490 492 17,064,800
2026/03/24 485 485 485 485 1,789,800
2026/03/23 422 427 403 405 5,319,400
2026/03/19 471 471 448 448 3,724,500
2026/03/18 457 476 456 476 2,533,600
2026/03/17 470 473 457 459 1,801,400
2026/03/16 485 485 455 464 3,575,400
2026/03/13 493 499 489 493 1,711,400
2026/03/12 496 511 486 493 2,983,700
2026/03/11 508 517 488 493 5,003,600
2026/03/10 500 510 493 502 2,043,100
2026/03/09 475 479 455 478 3,835,100
2026/03/06 517 518 500 507 3,366,700
2026/03/05 544 551 529 532 1,828,400
2026/03/04 575 576 525 527 3,627,600
2026/03/03 619 624 587 589 2,665,000
2026/03/02 600 617 582 614 2,700,600
2026/02/27 600 611 597 609 1,603,500
2026/02/26 603 614 598 602 1,790,200
2026/02/25 610 613 601 603 1,673,400
2026/02/24 593 620 589 613 2,778,800
2026/02/20 599 604 580 599 2,406,400
2026/02/19 620 622 605 605 1,620,600
2026/02/18 602 618 602 614 2,133,800
2026/02/17 604 619 599 603 2,094,500
2026/02/16 604 619 602 603 1,436,900
2026/02/13 615 628 603 606 2,249,600
2026/02/12 609 625 603 617 3,127,300
2026/02/10 604 615 602 611 2,854,000
2026/02/09 638 638 591 601 7,501,300
2026/02/06 631 637 572 632 9,546,400
2026/02/05 646 649 623 627 4,265,100
2026/02/04 648 654 630 643 3,502,200
2026/02/03 670 670 610 642 7,889,100
2026/02/02 675 694 660 663 3,085,600
2026/01/30 686 698 676 685 2,257,900
2026/01/29 696 709 686 699 2,277,600
2026/01/28 672 710 672 689 3,552,400
2026/01/27 652 678 646 671 1,787,600
2026/01/26 663 670 650 662 2,512,300
2026/01/23 664 678 657 663 2,747,400
2026/01/22 648 659 641 654 2,296,600
2026/01/21 633 650 632 645 2,412,100
2026/01/20 637 650 620 645 2,826,100
2026/01/19 625 648 606 640 3,399,400
2026/01/16 631 638 610 631 3,129,800
2026/01/15 596 648 595 639 3,992,800
2026/01/14 643 649 595 595 4,163,400
2026/01/13 651 661 632 639 4,175,500
2026/01/09 622 642 621 638 2,465,100
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

このページの先頭へ