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
2014/12/30 114 114 113 114 4,437,000
2014/12/29 116 116 113 115 8,837,000
2014/12/26 112 117 112 115 14,297,000
2014/12/25 113 114 111 113 11,883,000
2014/12/24 114 116 113 114 14,811,000
2014/12/22 114 114 113 114 7,655,000
2014/12/19 114 115 112 114 9,226,000
2014/12/18 114 114 112 113 10,576,000
2014/12/17 110 112 109 111 8,515,000
2014/12/16 114 114 110 110 14,771,000
2014/12/15 117 118 114 115 17,073,000
2014/12/12 116 119 115 119 14,822,000
2014/12/11 113 115 110 114 23,931,000
2014/12/10 115 116 113 115 13,660,000
2014/12/09 117 118 116 116 7,823,000
2014/12/08 118 118 116 118 8,137,000
2014/12/05 118 119 117 118 9,573,000
2014/12/04 120 120 118 119 12,471,000
2014/12/03 119 120 118 119 10,341,000
2014/12/02 119 120 118 119 8,023,000
2014/12/01 119 120 118 119 9,506,000
2014/11/28 116 119 116 118 26,805,000
2014/11/27 115 117 113 116 15,270,000
2014/11/26 116 116 114 115 14,446,000
2014/11/25 116 117 114 115 12,844,000
2014/11/21 116 116 113 115 19,150,000
2014/11/20 113 117 112 117 34,730,000
2014/11/19 108 112 107 111 25,571,000
2014/11/18 105 108 105 107 6,880,000
2014/11/17 107 108 103 104 15,676,000
2014/11/14 109 109 107 107 10,609,000
2014/11/13 108 109 107 108 8,687,000
2014/11/12 110 111 108 108 18,424,000
2014/11/11 108 110 108 109 21,102,000
2014/11/10 105 110 104 108 17,305,000
2014/11/07 111 112 104 104 39,424,000
2014/11/06 109 111 107 108 19,441,000
2014/11/05 111 112 106 108 26,327,000
2014/11/04 112 113 109 110 28,084,000
2014/10/31 99 105 99 105 19,141,000
2014/10/30 99 99 96 98 18,945,000
2014/10/29 94 98 94 97 15,749,000
2014/10/28 95 95 94 94 16,215,000
2014/10/27 97 98 95 96 27,417,000
2014/10/24 97 98 96 96 14,259,000
2014/10/23 97 98 96 97 15,437,000
2014/10/22 99 100 98 98 11,140,000
2014/10/21 99 100 97 98 15,602,000
2014/10/20 99 101 97 99 13,882,000
2014/10/17 96 98 94 96 24,194,000
2014/10/16 99 100 96 96 33,536,000
2014/10/15 102 103 100 102 10,932,000
2014/10/14 100 103 99 101 18,396,000
2014/10/10 102 104 101 102 25,877,000
2014/10/09 108 109 104 105 31,621,000
2014/10/08 110 111 107 108 23,304,000
2014/10/07 116 117 111 112 27,056,000
2014/10/06 120 120 118 118 5,968,000
2014/10/03 116 118 115 117 15,269,000
2014/10/02 120 121 116 116 21,399,000
2014/10/01 121 122 121 121 8,079,000
2014/09/30 124 125 121 121 11,039,000
2014/09/29 123 125 123 124 9,706,000
2014/09/26 121 123 121 122 5,427,000
2014/09/25 123 123 122 122 6,624,000
2014/09/24 121 123 121 122 6,324,000
2014/09/22 124 125 121 122 16,680,000
2014/09/19 124 127 124 125 25,054,000
2014/09/18 123 125 122 124 7,970,000
2014/09/17 124 125 122 122 6,692,000
2014/09/16 125 125 124 124 5,045,000
2014/09/12 125 126 124 125 11,456,000
2014/09/11 124 126 124 126 13,587,000
2014/09/10 125 125 123 124 13,444,000
2014/09/09 126 127 125 125 5,943,000
2014/09/08 127 127 125 125 9,467,000
2014/09/05 127 127 125 126 10,332,000
2014/09/04 127 127 125 126 8,021,000
2014/09/03 127 128 126 127 11,634,000
2014/09/02 126 128 125 127 10,203,000
2014/09/01 127 127 125 126 10,944,000
2014/08/29 126 127 123 124 11,931,000
2014/08/28 127 128 126 127 6,663,000
2014/08/27 128 129 127 128 6,718,000
2014/08/26 128 129 127 127 3,778,000
2014/08/25 128 129 127 128 4,614,000
2014/08/22 130 130 128 128 4,419,000
2014/08/21 130 130 128 130 6,124,000
2014/08/20 129 131 129 129 9,548,000
2014/08/19 131 132 129 129 9,527,000
2014/08/18 129 131 128 129 20,693,000
2014/08/15 128 128 124 128 17,288,000
2014/08/14 127 129 126 127 10,703,000
2014/08/13 124 126 123 126 9,325,000
2014/08/12 126 128 124 124 15,371,000
2014/08/11 125 126 123 126 14,547,000
2014/08/08 125 126 121 122 41,379,000
2014/08/07 130 131 125 127 31,598,000
2014/08/06 131 133 131 132 17,315,000
2014/08/05 135 135 130 130 20,718,000
2014/08/04 137 138 134 135 14,390,000
2014/08/01 141 142 137 138 20,269,000
2014/07/31 144 146 143 145 24,309,000
2014/07/30 142 143 140 142 6,462,000
2014/07/29 143 144 140 142 6,375,000
2014/07/28 142 144 141 142 10,645,000
2014/07/25 141 143 140 142 9,382,000
2014/07/24 140 143 140 141 19,997,000
2014/07/23 138 142 136 139 21,708,000
2014/07/22 135 136 135 136 4,934,000
2014/07/18 135 136 134 135 7,588,000
2014/07/17 138 140 136 137 19,519,000
2014/07/16 137 139 136 136 11,853,000
2014/07/15 138 139 137 138 5,795,000
2014/07/14 137 139 136 137 7,832,000
2014/07/11 137 138 135 136 6,941,000
2014/07/10 141 142 138 139 6,253,000
2014/07/09 141 143 140 141 10,882,000
2014/07/08 142 143 140 143 11,089,000
2014/07/07 145 146 142 142 10,090,000
2014/07/04 144 146 144 146 9,178,000
2014/07/03 144 145 143 143 7,872,000
2014/07/02 145 148 143 143 25,505,000
2014/07/01 143 145 142 143 22,625,000
2014/06/30 139 143 137 143 11,112,000
2014/06/27 142 142 137 139 19,601,000
2014/06/26 143 144 141 141 8,494,000
2014/06/25 141 146 141 142 28,330,000
2014/06/24 143 146 141 142 34,853,000
2014/06/23 144 145 142 143 30,251,000
2014/06/20 144 146 140 142 59,275,000
2014/06/19 134 145 132 145 98,684,000
2014/06/18 125 125 123 124 7,575,000
2014/06/17 125 126 124 124 6,781,000
2014/06/16 126 127 124 124 8,293,000
2014/06/13 124 127 124 126 18,072,000
2014/06/12 124 126 124 125 6,466,000
2014/06/11 124 126 124 126 5,863,000
2014/06/10 124 126 123 124 10,828,000
2014/06/09 124 127 124 124 8,374,000
2014/06/06 123 124 122 124 8,709,000
2014/06/05 122 123 121 122 8,189,000
2014/06/04 123 124 121 122 14,549,000
2014/06/03 125 126 123 124 7,348,000
2014/06/02 123 126 123 124 14,094,000
2014/05/30 125 125 122 122 6,534,000
2014/05/29 122 126 121 123 15,780,000
2014/05/28 122 123 120 121 12,313,000
2014/05/27 123 125 122 122 10,050,000
2014/05/26 123 124 121 124 10,792,000
2014/05/23 122 125 122 122 7,551,000
2014/05/22 121 123 120 122 15,231,000
2014/05/21 122 123 119 122 12,821,000
2014/05/20 124 125 122 123 9,510,000
2014/05/19 126 127 123 123 14,673,000
2014/05/16 131 132 125 126 20,623,000
2014/05/15 129 134 129 132 9,515,000
2014/05/14 131 132 128 130 11,060,000
2014/05/13 133 134 131 132 8,617,000
2014/05/12 134 134 130 132 10,084,000
2014/05/09 137 137 134 135 8,445,000
2014/05/08 136 139 135 138 5,284,000
2014/05/07 138 139 136 136 4,845,000
2014/05/02 135 140 135 140 7,445,000
2014/05/01 131 136 131 136 9,371,000
2014/04/30 132 132 130 131 8,128,000
2014/04/28 135 135 132 132 4,882,000
2014/04/25 137 138 136 136 4,820,000
2014/04/24 139 139 137 137 4,020,000
2014/04/23 140 140 139 139 3,947,000
2014/04/22 140 142 139 140 7,736,000
2014/04/21 142 143 140 141 4,190,000
2014/04/18 141 141 140 141 2,963,000
2014/04/17 140 143 140 140 9,167,000
2014/04/16 140 142 139 140 9,782,000
2014/04/15 139 140 138 138 8,136,000
2014/04/14 140 140 136 138 10,882,000
2014/04/11 139 142 138 140 10,341,000
2014/04/10 143 145 140 141 10,879,000
2014/04/09 142 144 141 141 10,786,000
2014/04/08 144 146 142 143 8,707,000
2014/04/07 144 147 143 145 9,833,000
2014/04/04 146 148 146 146 7,238,000
2014/04/03 149 152 148 149 22,705,000
2014/04/02 148 149 147 149 10,541,000
2014/04/01 148 149 147 148 8,267,000
2014/03/31 147 148 146 147 9,321,000
2014/03/28 144 146 142 146 10,844,000
2014/03/27 140 144 138 144 15,675,000
2014/03/26 143 144 140 141 10,887,000
2014/03/25 141 144 141 143 11,784,000
2014/03/24 137 145 137 143 17,870,000
2014/03/20 138 141 137 137 12,740,000
2014/03/19 139 140 136 138 11,347,000
2014/03/18 138 139 137 138 7,602,000
2014/03/17 137 139 135 136 8,996,000
2014/03/14 137 139 136 137 12,983,000
2014/03/13 140 143 140 141 8,323,000
2014/03/12 140 141 139 141 5,355,000
2014/03/11 141 142 141 142 4,858,000
2014/03/10 142 143 139 142 7,346,000
2014/03/07 144 145 141 142 11,362,000
2014/03/06 143 144 141 143 12,508,000
2014/03/05 142 144 141 143 9,397,000
2014/03/04 138 142 137 139 11,266,000
2014/03/03 139 140 136 139 16,399,000
2014/02/28 143 145 141 143 8,740,000
2014/02/27 142 147 140 143 19,181,000
2014/02/26 142 144 141 142 16,124,000
2014/02/25 140 146 138 144 29,843,000
2014/02/24 132 140 130 139 26,048,000
2014/02/21 130 133 129 132 12,543,000
2014/02/20 130 132 127 127 14,983,000
2014/02/19 133 135 131 132 13,781,000
2014/02/18 130 134 128 134 12,208,000
2014/02/17 127 132 126 131 8,878,000
2014/02/14 132 133 126 128 14,846,000
2014/02/13 136 136 130 130 19,371,000
2014/02/12 137 138 135 135 13,181,000
2014/02/10 134 135 131 135 12,711,000
2014/02/07 133 134 131 132 8,796,000
2014/02/06 129 132 128 129 21,388,000
2014/02/05 127 130 123 127 34,580,000
2014/02/04 127 127 122 124 28,351,000
2014/02/03 132 135 131 132 19,479,000
2014/01/31 140 140 134 135 15,610,000
2014/01/30 140 140 136 138 20,530,000
2014/01/29 140 145 140 144 16,363,000
2014/01/28 137 141 134 138 15,234,000
2014/01/27 141 143 137 138 26,381,000
2014/01/24 145 148 143 146 22,093,000
2014/01/23 147 152 147 149 27,462,000
2014/01/22 145 149 144 148 25,527,000
2014/01/21 147 148 145 146 13,790,000
2014/01/20 148 149 146 146 16,226,000
2014/01/17 149 150 148 148 17,559,000
2014/01/16 154 156 147 149 33,520,000
2014/01/15 152 156 151 152 25,618,000
2014/01/14 148 152 146 149 39,911,000
2014/01/10 146 157 145 154 77,339,000
2014/01/09 142 148 142 146 54,145,000
2014/01/08 142 143 140 141 26,754,000
2014/01/07 139 143 138 139 36,043,000
2014/01/06 137 141 135 138 25,213,000

このページの先頭へ