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
2015/12/30 98 100 98 98 4,862,000
2015/12/29 98 99 97 98 13,588,000
2015/12/28 94 100 94 98 17,633,000
2015/12/25 95 96 93 94 29,681,000
2015/12/24 98 99 96 96 26,939,000
2015/12/22 98 99 97 98 14,163,000
2015/12/21 100 100 97 99 17,166,000
2015/12/18 100 101 99 100 13,833,000
2015/12/17 101 101 99 101 13,747,000
2015/12/16 100 101 99 100 12,054,000
2015/12/15 100 100 98 99 27,826,000
2015/12/14 101 101 99 101 11,336,000
2015/12/11 101 102 100 102 18,726,000
2015/12/10 101 102 101 102 5,580,000
2015/12/09 101 102 101 101 14,424,000
2015/12/08 102 103 101 101 18,837,000
2015/12/07 102 103 101 101 20,810,000
2015/12/04 101 103 101 101 20,780,000
2015/12/03 103 104 102 102 23,409,000
2015/12/02 104 105 103 104 14,150,000
2015/12/01 104 106 104 104 17,854,000
2015/11/30 106 107 104 106 20,770,000
2015/11/27 106 108 105 105 18,162,000
2015/11/26 106 107 105 105 16,453,000
2015/11/25 106 107 106 106 7,252,000
2015/11/24 106 107 106 107 10,440,000
2015/11/20 105 106 105 105 7,699,000
2015/11/19 106 106 105 106 6,400,000
2015/11/18 106 107 105 105 8,093,000
2015/11/17 106 108 105 106 12,748,000
2015/11/16 104 105 103 105 10,433,000
2015/11/13 105 107 104 105 8,213,000
2015/11/12 105 106 105 105 5,510,000
2015/11/11 106 107 104 106 10,072,000
2015/11/10 107 108 106 106 11,400,000
2015/11/09 109 110 107 109 13,577,000
2015/11/06 106 108 104 108 17,579,000
2015/11/05 106 106 104 105 8,746,000
2015/11/04 107 107 105 105 8,662,000
2015/11/02 104 106 103 104 14,386,000
2015/10/30 106 107 103 105 33,406,000
2015/10/29 114 114 112 114 9,359,000
2015/10/28 114 115 112 113 18,817,000
2015/10/27 115 115 114 115 5,245,000
2015/10/26 116 116 115 116 3,380,000
2015/10/23 116 117 114 115 9,149,000
2015/10/22 113 115 113 114 10,661,000
2015/10/21 112 115 111 115 11,819,000
2015/10/20 113 114 111 112 13,568,000
2015/10/19 113 114 112 114 4,346,000
2015/10/16 114 116 112 112 13,484,000
2015/10/15 110 112 109 112 5,813,000
2015/10/14 112 115 111 111 18,001,000
2015/10/13 112 116 111 113 18,731,000
2015/10/09 107 112 107 112 15,958,000
2015/10/08 107 109 106 107 7,875,000
2015/10/07 105 108 105 107 10,975,000
2015/10/06 105 107 104 106 8,979,000
2015/10/05 103 105 102 103 7,444,000
2015/10/02 102 104 101 103 7,140,000
2015/10/01 101 104 100 103 12,627,000
2015/09/30 100 102 99 101 10,693,000
2015/09/29 101 101 97 98 26,342,000
2015/09/28 105 105 102 103 13,409,000
2015/09/25 103 105 101 105 14,764,000
2015/09/24 105 107 103 104 11,441,000
2015/09/18 109 110 107 107 11,452,000
2015/09/17 109 111 109 110 11,464,000
2015/09/16 109 109 106 109 5,743,000
2015/09/15 110 111 106 107 15,723,000
2015/09/14 109 111 108 109 6,707,000
2015/09/11 109 111 107 109 18,067,000
2015/09/10 110 111 109 110 11,869,000
2015/09/09 107 113 107 113 22,612,000
2015/09/08 104 106 103 105 12,960,000
2015/09/07 105 106 103 105 10,975,000
2015/09/04 109 110 106 108 13,387,000
2015/09/03 110 111 108 110 14,149,000
2015/09/02 103 108 103 107 24,893,000
2015/09/01 108 109 106 106 15,491,000
2015/08/31 111 112 110 110 8,866,000
2015/08/28 109 113 109 112 20,695,000
2015/08/27 110 110 107 107 22,312,000
2015/08/26 108 109 105 108 22,340,000
2015/08/25 102 110 99 104 38,329,000
2015/08/24 113 113 107 108 36,381,000
2015/08/21 117 118 116 116 9,209,000
2015/08/20 120 121 119 121 8,972,000
2015/08/19 121 122 120 121 9,793,000
2015/08/18 120 122 119 122 16,168,000
2015/08/17 119 120 118 120 11,981,000
2015/08/14 118 120 117 117 22,130,000
2015/08/13 115 119 114 118 38,245,000
2015/08/12 115 117 114 115 15,259,000
2015/08/11 117 117 115 116 9,116,000
2015/08/10 116 117 115 115 8,253,000
2015/08/07 115 117 115 117 13,716,000
2015/08/06 115 118 115 116 10,273,000
2015/08/05 114 116 113 114 16,678,000
2015/08/04 117 117 114 114 20,158,000
2015/08/03 121 122 116 117 49,047,000
2015/07/31 128 131 127 128 17,149,000
2015/07/30 125 129 123 128 17,652,000
2015/07/29 125 126 124 124 12,949,000
2015/07/28 125 127 124 125 15,442,000
2015/07/27 128 129 126 127 10,246,000
2015/07/24 129 130 128 128 8,400,000
2015/07/23 128 130 127 130 6,507,000
2015/07/22 129 132 128 128 21,474,000
2015/07/21 127 130 126 130 12,764,000
2015/07/17 125 127 123 127 16,229,000
2015/07/16 127 127 123 126 18,931,000
2015/07/15 127 128 125 125 7,986,000
2015/07/14 125 128 125 127 14,332,000
2015/07/13 122 124 121 123 13,867,000
2015/07/10 120 121 118 120 25,388,000
2015/07/09 117 121 115 120 26,111,000
2015/07/08 125 125 120 120 31,711,000
2015/07/07 128 129 124 125 19,503,000
2015/07/06 126 127 124 126 15,387,000
2015/07/03 130 131 127 128 20,609,000
2015/07/02 132 133 130 130 9,027,000
2015/07/01 130 132 130 130 14,341,000
2015/06/30 132 133 129 130 18,001,000
2015/06/29 130 133 130 130 31,382,000
2015/06/26 135 141 133 137 26,923,000
2015/06/25 135 136 134 135 11,555,000
2015/06/24 136 139 136 136 20,235,000
2015/06/23 135 137 133 136 20,357,000
2015/06/22 132 133 130 133 17,308,000
2015/06/19 133 133 130 132 21,605,000
2015/06/18 134 134 131 131 9,319,000
2015/06/17 135 136 132 133 22,178,000
2015/06/16 134 135 133 134 14,307,000
2015/06/15 133 134 132 134 13,843,000
2015/06/12 137 138 133 134 23,540,000
2015/06/11 135 137 134 136 18,523,000
2015/06/10 136 137 133 134 23,202,000
2015/06/09 136 138 134 135 31,588,000
2015/06/08 140 142 137 138 24,459,000
2015/06/05 141 144 139 140 37,495,000
2015/06/04 141 147 141 142 69,718,000
2015/06/03 135 141 134 140 40,577,000
2015/06/02 135 136 132 134 24,858,000
2015/06/01 129 135 129 134 35,863,000
2015/05/29 128 130 128 130 10,073,000
2015/05/28 131 132 128 130 22,985,000
2015/05/27 128 130 127 130 28,234,000
2015/05/26 124 127 124 126 25,366,000
2015/05/25 120 125 120 123 16,140,000
2015/05/22 120 121 119 120 9,192,000
2015/05/21 120 121 118 120 17,333,000
2015/05/20 120 121 119 120 8,278,000
2015/05/19 119 120 119 119 5,188,000
2015/05/18 118 119 116 119 16,459,000
2015/05/15 123 123 117 118 42,518,000
2015/05/14 123 125 122 124 19,252,000
2015/05/13 123 124 122 122 12,236,000
2015/05/12 121 124 121 123 9,555,000
2015/05/11 123 124 121 121 10,827,000
2015/05/08 123 123 121 122 10,144,000
2015/05/07 120 125 119 122 22,188,000
2015/05/01 122 123 120 121 11,554,000
2015/04/30 122 123 121 122 10,741,000
2015/04/28 126 127 122 124 18,114,000
2015/04/27 127 128 125 126 13,841,000
2015/04/24 127 129 126 127 10,505,000
2015/04/23 128 129 127 127 11,661,000
2015/04/22 127 128 126 127 10,297,000
2015/04/21 128 128 125 126 13,031,000
2015/04/20 125 127 124 126 17,054,000
2015/04/17 131 132 126 127 36,994,000
2015/04/16 126 130 126 130 39,755,000
2015/04/15 125 129 125 126 30,825,000
2015/04/14 123 127 123 125 25,497,000
2015/04/13 124 127 123 124 31,175,000
2015/04/10 121 124 120 124 20,346,000
2015/04/09 121 121 119 120 8,458,000
2015/04/08 122 123 120 120 12,066,000
2015/04/07 117 122 116 122 23,159,000
2015/04/06 116 117 115 116 10,483,000
2015/04/03 118 118 116 117 9,722,000
2015/04/02 118 120 117 117 16,564,000
2015/04/01 117 118 116 117 13,885,000
2015/03/31 116 120 116 118 21,898,000
2015/03/30 116 117 115 116 8,806,000
2015/03/27 117 118 115 115 9,642,000
2015/03/26 117 118 115 117 14,549,000
2015/03/25 119 119 117 119 12,874,000
2015/03/24 119 120 118 119 8,245,000
2015/03/23 118 121 117 119 22,178,000
2015/03/20 115 117 115 116 21,205,000
2015/03/19 115 117 114 115 11,779,000
2015/03/18 115 116 114 116 13,309,000
2015/03/17 117 117 115 115 13,490,000
2015/03/16 116 116 114 115 9,538,000
2015/03/13 116 117 113 115 26,220,000
2015/03/12 115 117 115 115 10,024,000
2015/03/11 114 117 113 115 19,215,000
2015/03/10 118 119 114 116 30,432,000
2015/03/09 119 120 117 118 17,793,000
2015/03/06 120 121 119 120 15,297,000
2015/03/05 118 121 118 119 13,087,000
2015/03/04 118 120 117 119 17,664,000
2015/03/03 125 125 119 120 30,284,000
2015/03/02 123 127 123 125 30,401,000
2015/02/27 124 125 123 123 14,593,000
2015/02/26 124 126 122 125 20,185,000
2015/02/25 123 126 122 125 34,099,000
2015/02/24 116 122 116 122 31,383,000
2015/02/23 118 118 116 117 12,629,000
2015/02/20 118 119 116 116 11,095,000
2015/02/19 117 119 116 118 13,941,000
2015/02/18 116 118 115 118 27,472,000
2015/02/17 115 117 114 115 13,584,000
2015/02/16 113 116 113 115 22,045,000
2015/02/13 112 113 111 112 13,159,000
2015/02/12 112 113 110 112 11,412,000
2015/02/10 110 112 110 110 5,606,000
2015/02/09 110 113 110 111 18,837,000
2015/02/06 110 110 108 110 6,422,000
2015/02/05 108 111 108 110 10,475,000
2015/02/04 110 111 108 110 14,526,000
2015/02/03 106 108 103 108 22,837,000
2015/02/02 108 109 103 103 29,688,000
2015/01/30 111 112 109 109 11,050,000
2015/01/29 112 114 110 110 15,696,000
2015/01/28 110 113 110 112 13,023,000
2015/01/27 108 112 107 112 20,147,000
2015/01/26 107 109 106 106 9,039,000
2015/01/23 109 111 108 109 9,368,000
2015/01/22 108 109 106 109 6,553,000
2015/01/21 107 108 106 107 8,258,000
2015/01/20 108 111 107 108 15,612,000
2015/01/19 104 108 103 106 18,379,000
2015/01/16 104 105 101 102 24,874,000
2015/01/15 106 108 106 106 10,144,000
2015/01/14 108 109 106 106 19,806,000
2015/01/13 110 110 107 110 22,205,000
2015/01/09 113 113 110 111 12,421,000
2015/01/08 112 113 111 112 11,042,000
2015/01/07 110 113 109 110 20,258,000
2015/01/06 112 113 110 111 14,089,000
2015/01/05 113 115 112 114 12,073,000

このページの先頭へ