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
2013/12/30 135 143 134 137 73,081,000
2013/12/27 132 134 130 131 26,025,000
2013/12/26 129 133 128 132 31,380,000
2013/12/25 128 129 127 127 9,700,000
2013/12/24 129 132 128 130 31,928,000
2013/12/20 127 129 126 129 25,313,000
2013/12/19 126 128 125 127 22,099,000
2013/12/18 124 126 124 126 9,402,000
2013/12/17 124 126 123 126 9,649,000
2013/12/16 125 126 122 123 7,457,000
2013/12/13 124 126 123 125 18,243,000
2013/12/12 123 125 123 125 5,117,000
2013/12/11 125 126 124 125 7,591,000
2013/12/10 125 126 124 125 8,037,000
2013/12/09 125 127 124 125 16,363,000
2013/12/06 123 124 123 123 3,564,000
2013/12/05 124 125 122 123 10,188,000
2013/12/04 125 127 124 124 16,563,000
2013/12/03 122 127 122 127 18,568,000
2013/12/02 122 123 121 122 5,404,000
2013/11/29 122 122 120 121 9,388,000
2013/11/28 122 123 121 122 4,566,000
2013/11/27 123 123 121 121 11,219,000
2013/11/26 124 125 122 122 12,044,000
2013/11/25 124 125 123 125 6,900,000
2013/11/22 122 123 121 123 8,589,000
2013/11/21 124 125 122 123 9,142,000
2013/11/20 125 125 123 124 7,808,000
2013/11/19 125 125 123 125 6,051,000
2013/11/18 125 127 124 125 11,569,000
2013/11/15 126 127 124 126 10,211,000
2013/11/14 124 126 124 126 12,508,000
2013/11/13 123 126 122 126 11,641,000
2013/11/12 123 125 122 124 9,142,000
2013/11/11 123 125 122 124 8,562,000
2013/11/08 119 122 117 122 22,479,000
2013/11/07 126 126 123 124 12,235,000
2013/11/06 123 125 121 125 10,588,000
2013/11/05 126 127 122 123 11,486,000
2013/11/01 127 128 125 126 8,307,000
2013/10/31 127 129 127 127 8,005,000
2013/10/30 129 132 127 127 22,803,000
2013/10/29 127 130 127 127 13,102,000
2013/10/28 126 128 125 127 9,842,000
2013/10/25 127 128 125 125 8,977,000
2013/10/24 127 128 125 126 18,746,000
2013/10/23 128 132 126 127 34,564,000
2013/10/22 127 128 126 128 5,741,000
2013/10/21 127 129 126 126 11,315,000
2013/10/18 126 129 126 127 11,464,000
2013/10/17 128 128 126 127 10,258,000
2013/10/16 124 128 124 127 11,658,000
2013/10/15 127 127 124 124 11,315,000
2013/10/11 124 126 123 126 15,630,000
2013/10/10 123 124 121 122 11,425,000
2013/10/09 120 124 118 122 17,155,000
2013/10/08 120 121 119 120 10,432,000
2013/10/07 122 124 119 122 23,273,000
2013/10/04 120 121 118 120 16,914,000
2013/10/03 121 124 118 123 19,345,000
2013/10/02 122 126 119 121 22,032,000
2013/10/01 126 127 123 123 19,524,000
2013/09/30 125 128 124 126 14,701,000
2013/09/27 126 131 125 128 42,072,000
2013/09/26 120 127 119 126 24,002,000
2013/09/25 123 123 119 119 19,235,000
2013/09/24 123 124 119 123 34,690,000
2013/09/20 120 125 119 122 29,021,000
2013/09/19 119 121 118 119 15,702,000
2013/09/18 118 121 117 119 20,111,000
2013/09/17 118 118 116 118 7,649,000
2013/09/13 118 119 115 118 13,883,000
2013/09/12 117 118 116 118 10,903,000
2013/09/11 119 120 117 118 10,705,000
2013/09/10 118 118 116 117 17,886,000
2013/09/09 120 120 116 117 15,827,000
2013/09/06 112 116 110 115 30,208,000
2013/09/05 113 118 113 114 41,569,000
2013/09/04 111 113 110 112 16,148,000
2013/09/03 110 112 110 111 16,233,000
2013/09/02 107 109 107 108 6,883,000
2013/08/30 108 109 106 107 8,854,000
2013/08/29 107 109 106 106 12,590,000
2013/08/28 106 108 105 107 7,700,000
2013/08/27 110 114 108 108 21,954,000
2013/08/26 111 112 109 110 5,988,000
2013/08/23 109 112 108 112 18,200,000
2013/08/22 105 108 104 108 11,627,000
2013/08/21 106 108 103 105 19,654,000
2013/08/20 109 111 106 106 39,455,000
2013/08/19 111 113 109 110 9,893,000
2013/08/16 111 112 109 110 18,789,000
2013/08/15 107 114 107 112 33,245,000
2013/08/14 105 112 105 109 58,527,000
2013/08/13 104 105 103 104 12,478,000
2013/08/12 103 105 102 103 13,245,000
2013/08/09 104 105 103 103 7,457,000
2013/08/08 105 107 103 103 10,466,000
2013/08/07 108 109 106 106 13,125,000
2013/08/06 108 111 107 111 13,882,000
2013/08/05 106 110 105 108 11,504,000
2013/08/02 107 109 105 107 31,356,000
2013/08/01 101 103 100 102 11,272,000
2013/07/31 103 106 102 103 10,722,000
2013/07/30 100 104 100 104 11,987,000
2013/07/29 102 103 101 101 11,978,000
2013/07/26 107 108 104 105 20,633,000
2013/07/25 109 111 108 108 14,690,000
2013/07/24 110 110 108 109 6,624,000
2013/07/23 110 111 110 110 4,355,000
2013/07/22 112 112 109 111 13,608,000
2013/07/19 114 115 108 110 35,174,000
2013/07/18 115 116 113 114 34,260,000
2013/07/17 111 115 109 113 32,512,000
2013/07/16 112 112 109 111 24,512,000
2013/07/12 105 114 103 113 88,676,000
2013/07/11 100 102 100 102 12,403,000
2013/07/10 103 103 100 101 10,483,000
2013/07/09 103 104 101 103 10,694,000
2013/07/08 104 106 100 101 23,207,000
2013/07/05 98 103 98 101 28,512,000
2013/07/04 97 99 96 97 7,441,000
2013/07/03 99 100 97 97 7,559,000
2013/07/02 96 99 96 98 27,221,000
2013/07/01 94 95 92 95 12,657,000
2013/06/28 90 95 90 93 31,711,000
2013/06/27 90 91 83 90 26,723,000
2013/06/26 94 94 90 91 13,437,000
2013/06/25 93 94 92 92 10,184,000
2013/06/24 95 96 93 94 9,294,000
2013/06/21 93 95 91 94 27,749,000
2013/06/20 97 99 95 96 13,071,000
2013/06/19 98 100 95 98 34,938,000
2013/06/18 95 98 94 95 16,522,000
2013/06/17 91 96 91 96 18,920,000
2013/06/14 95 96 90 91 33,467,000
2013/06/13 96 96 92 92 22,797,000
2013/06/12 95 99 94 97 13,600,000
2013/06/11 101 101 95 96 32,966,000
2013/06/10 100 102 98 100 31,606,000
2013/06/07 95 97 93 95 26,576,000
2013/06/06 100 104 97 98 30,851,000
2013/06/05 107 109 101 102 27,189,000
2013/06/04 105 110 101 108 19,144,000
2013/06/03 107 108 105 105 18,997,000
2013/05/31 112 113 108 109 23,553,000
2013/05/30 115 115 110 112 30,669,000
2013/05/29 120 121 116 117 25,882,000
2013/05/28 114 119 114 118 30,931,000
2013/05/27 122 122 114 114 45,606,000
2013/05/24 128 131 118 124 53,351,000
2013/05/23 135 142 123 123 94,922,000
2013/05/22 143 150 133 135 150,860,000
2013/05/21 126 141 122 138 138,357,000
2013/05/20 120 127 118 125 57,987,000
2013/05/17 115 120 111 118 67,584,000
2013/05/16 125 126 119 124 26,720,000
2013/05/15 130 131 124 125 57,910,000
2013/05/14 120 130 119 129 103,789,000
2013/05/13 119 121 118 119 24,619,000
2013/05/10 118 121 117 118 23,574,000
2013/05/09 121 122 114 116 19,974,000
2013/05/08 118 122 118 120 25,084,000
2013/05/07 115 120 114 120 33,990,000
2013/05/02 112 114 111 113 13,208,000
2013/05/01 112 114 112 112 6,446,000
2013/04/30 115 115 111 112 18,538,000
2013/04/26 118 118 114 115 19,784,000
2013/04/25 114 119 114 116 35,425,000
2013/04/24 120 121 111 115 52,182,000
2013/04/23 114 119 114 117 54,798,000
2013/04/22 110 117 108 115 56,004,000
2013/04/19 108 109 107 108 7,619,000
2013/04/18 108 110 107 108 11,711,000
2013/04/17 111 112 107 108 16,201,000
2013/04/16 110 111 109 110 9,642,000
2013/04/15 113 114 111 113 14,408,000
2013/04/12 113 115 112 115 20,432,000
2013/04/11 115 116 111 113 32,866,000
2013/04/10 104 117 103 117 57,146,000
2013/04/09 105 105 102 104 8,091,000
2013/04/08 104 105 101 104 18,311,000
2013/04/05 105 106 99 101 15,889,000
2013/04/04 99 102 98 102 15,073,000
2013/04/03 102 104 99 101 15,521,000
2013/04/02 99 102 96 100 15,802,000
2013/04/01 106 106 102 102 15,343,000
2013/03/29 105 110 104 106 28,059,000
2013/03/28 106 107 102 104 17,915,000
2013/03/27 107 108 107 107 3,627,000
2013/03/26 106 108 106 106 7,986,000
2013/03/25 109 110 106 106 9,195,000
2013/03/22 110 111 108 109 9,963,000
2013/03/21 109 114 109 112 25,257,000
2013/03/19 105 110 105 108 15,417,000
2013/03/18 107 108 105 105 12,063,000
2013/03/15 111 112 108 109 22,070,000
2013/03/14 113 114 110 111 18,701,000
2013/03/13 113 114 112 113 9,771,000
2013/03/12 113 114 112 114 11,841,000
2013/03/11 115 115 112 114 15,132,000
2013/03/08 114 115 113 114 20,036,000
2013/03/07 113 114 112 113 9,258,000
2013/03/06 114 114 112 113 11,256,000
2013/03/05 115 116 113 113 8,188,000
2013/03/04 117 118 115 115 12,462,000
2013/03/01 116 117 115 116 10,195,000
2013/02/28 115 118 114 117 32,528,000
2013/02/27 114 115 111 111 15,861,000
2013/02/26 113 116 112 112 16,856,000
2013/02/25 116 119 114 116 20,840,000
2013/02/22 115 116 111 114 19,784,000
2013/02/21 116 117 115 115 9,847,000
2013/02/20 118 121 116 118 38,255,000
2013/02/19 117 119 115 118 16,663,000
2013/02/18 116 120 115 117 37,586,000
2013/02/15 115 117 111 114 32,273,000
2013/02/14 115 119 113 118 40,850,000
2013/02/13 113 114 110 111 27,137,000
2013/02/12 120 121 112 114 28,081,000
2013/02/08 124 125 115 116 49,664,000
2013/02/07 123 128 121 124 66,158,000
2013/02/06 121 123 115 122 90,182,000
2013/02/05 105 122 103 118 185,198,000
2013/02/04 105 106 99 100 41,365,000
2013/02/01 108 111 104 105 36,535,000
2013/01/31 106 107 104 107 22,512,000
2013/01/30 102 109 101 106 29,480,000
2013/01/29 100 102 98 102 12,514,000
2013/01/28 102 103 100 101 20,082,000
2013/01/25 101 104 98 100 23,789,000
2013/01/24 96 100 95 99 22,281,000
2013/01/23 101 104 97 97 21,004,000
2013/01/22 104 105 102 102 16,889,000
2013/01/21 106 106 102 104 9,677,000
2013/01/18 105 106 103 105 17,107,000
2013/01/17 104 105 98 101 26,302,000
2013/01/16 108 108 103 103 24,559,000
2013/01/15 109 115 106 108 63,668,000
2013/01/11 108 109 105 106 18,468,000
2013/01/10 107 107 105 105 14,134,000
2013/01/09 102 107 100 106 24,674,000
2013/01/08 103 106 102 102 19,653,000
2013/01/07 111 111 105 106 26,631,000
2013/01/04 116 117 108 111 43,813,000

このページの先頭へ