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
2017/12/29 1,004 1,034 1,002 1,024 1,779,000
2017/12/28 1,023 1,027 990 996 3,528,600
2017/12/27 1,021 1,037 1,019 1,032 585,500
2017/12/26 1,029 1,031 1,014 1,019 816,300
2017/12/25 1,045 1,050 1,034 1,035 904,300
2017/12/22 1,029 1,047 1,027 1,045 1,459,500
2017/12/21 1,035 1,044 1,022 1,024 1,023,800
2017/12/20 1,019 1,045 1,018 1,045 2,208,500
2017/12/19 1,008 1,022 1,001 1,017 1,001,000
2017/12/18 998 1,009 994 1,009 819,900
2017/12/15 999 999 983 991 910,900
2017/12/14 1,007 1,016 1,000 1,006 582,300
2017/12/13 1,029 1,029 1,003 1,010 899,100
2017/12/12 1,007 1,030 1,003 1,026 1,296,300
2017/12/11 1,003 1,006 991 1,006 991,500
2017/12/08 992 1,005 989 1,000 1,607,500
2017/12/07 971 990 969 988 1,229,200
2017/12/06 974 976 954 966 1,478,100
2017/12/05 977 992 973 989 836,400
2017/12/04 980 994 967 992 1,262,500
2017/12/01 1,000 1,002 972 977 1,249,000
2017/11/30 973 997 968 993 1,766,300
2017/11/29 969 976 960 964 790,800
2017/11/28 949 968 942 962 1,693,000
2017/11/27 951 952 934 937 627,300
2017/11/24 962 964 941 944 724,100
2017/11/22 975 976 962 964 524,700
2017/11/21 970 974 958 963 618,900
2017/11/20 955 979 951 963 1,343,200
2017/11/17 972 974 948 953 1,117,000
2017/11/16 922 965 922 958 1,477,200
2017/11/15 950 951 919 930 1,419,000
2017/11/14 973 974 952 956 1,391,400
2017/11/13 1,000 1,001 971 971 928,700
2017/11/10 996 1,018 993 996 1,484,100
2017/11/09 1,058 1,062 996 1,012 2,539,300
2017/11/08 1,030 1,059 1,025 1,056 1,923,900
2017/11/07 979 1,035 976 1,035 3,045,300
2017/11/06 944 994 944 980 3,461,700
2017/11/02 915 928 914 926 1,139,100
2017/11/01 920 922 909 909 1,911,100
2017/10/31 913 915 905 905 1,190,300
2017/10/30 934 934 918 921 1,314,000
2017/10/27 924 936 922 934 779,100
2017/10/26 912 922 908 919 852,100
2017/10/25 918 920 912 914 821,800
2017/10/24 909 916 902 912 641,800
2017/10/23 910 917 907 915 898,200
2017/10/20 902 904 895 899 729,000
2017/10/19 896 909 895 900 779,700
2017/10/18 891 895 885 892 592,000
2017/10/17 890 894 885 889 607,900
2017/10/16 877 890 874 886 849,200
2017/10/13 875 878 867 874 1,113,100
2017/10/12 886 887 878 879 478,700
2017/10/11 885 889 883 886 436,700
2017/10/10 890 893 885 889 567,900
2017/10/06 882 888 880 887 491,000
2017/10/05 887 888 878 881 387,800
2017/10/04 892 895 885 887 543,500
2017/10/03 881 891 871 889 947,300
2017/10/02 875 877 869 875 646,500
2017/09/29 877 879 872 875 645,400
2017/09/28 889 892 881 883 781,600
2017/09/27 879 887 877 881 548,900
2017/09/26 881 884 871 880 752,900
2017/09/25 860 885 853 882 1,714,000
2017/09/22 859 861 847 853 796,200
2017/09/21 857 862 854 856 920,100
2017/09/20 852 854 844 852 607,400
2017/09/19 846 852 843 850 1,140,900
2017/09/15 830 836 829 835 979,300
2017/09/14 836 841 830 832 673,200
2017/09/13 846 848 837 837 880,400
2017/09/12 828 838 827 837 1,196,200
2017/09/11 816 822 813 820 766,500
2017/09/08 815 820 804 807 1,142,300
2017/09/07 824 824 812 815 666,100
2017/09/06 809 816 802 815 1,076,500
2017/09/05 828 830 815 816 819,000
2017/09/04 838 843 826 827 893,400
2017/09/01 840 847 835 842 877,500
2017/08/31 836 839 831 833 692,000
2017/08/30 824 831 820 829 835,900
2017/08/29 816 821 812 820 1,109,300
2017/08/28 829 832 821 827 668,300
2017/08/25 816 828 815 827 807,500
2017/08/24 824 826 816 817 1,046,700
2017/08/23 832 833 825 825 623,100
2017/08/22 826 827 822 825 654,400
2017/08/21 841 841 826 827 919,000
2017/08/18 830 843 824 839 1,457,700
2017/08/17 830 834 824 830 862,300
2017/08/16 833 836 827 835 848,000
2017/08/15 849 849 833 835 1,125,800
2017/08/14 850 850 833 836 1,327,100
2017/08/10 877 878 860 862 1,006,200
2017/08/09 890 890 864 872 1,926,600
2017/08/08 926 929 894 896 1,743,400
2017/08/07 909 927 909 925 1,789,100
2017/08/04 912 931 907 922 1,290,800
2017/08/03 933 937 911 917 948,800
2017/08/02 934 936 918 929 850,000
2017/08/01 934 942 924 932 1,080,500
2017/07/31 934 938 923 935 1,005,400
2017/07/28 944 944 925 932 937,500
2017/07/27 957 959 941 946 1,212,800
2017/07/26 970 974 963 966 739,500
2017/07/25 972 977 956 958 844,100
2017/07/24 985 985 972 972 802,400
2017/07/21 987 993 986 990 653,000
2017/07/20 981 990 978 988 618,100
2017/07/19 990 990 975 980 809,600
2017/07/18 993 997 982 991 875,000
2017/07/14 979 996 979 990 802,500
2017/07/13 980 984 975 979 807,700
2017/07/12 983 994 978 984 1,079,000
2017/07/11 980 989 977 987 921,400
2017/07/10 972 982 966 978 1,378,100
2017/07/07 948 963 945 962 916,200
2017/07/06 967 971 952 956 1,381,600
2017/07/05 950 968 949 959 1,025,600
2017/07/04 949 977 942 948 2,783,500
2017/07/03 936 943 930 943 1,239,700
2017/06/30 922 930 918 928 1,286,200
2017/06/29 922 942 921 935 1,940,000
2017/06/28 911 923 907 916 1,744,000
2017/06/27 866 903 865 901 3,044,100
2017/06/26 856 861 854 854 384,200
2017/06/23 854 858 850 854 672,300
2017/06/22 856 863 847 849 1,134,600
2017/06/21 868 871 862 862 632,600
2017/06/20 867 879 864 873 1,124,500
2017/06/19 857 864 853 859 664,100
2017/06/16 847 864 846 856 1,082,600
2017/06/15 864 864 842 843 1,118,400
2017/06/14 879 879 866 866 748,000
2017/06/13 874 878 869 872 865,400
2017/06/12 865 879 864 874 1,858,300
2017/06/09 850 864 845 862 2,224,600
2017/06/08 847 859 845 858 1,777,300
2017/06/07 829 843 827 840 1,638,500
2017/06/06 851 851 835 837 1,624,100
2017/06/05 872 874 851 855 1,292,600
2017/06/02 860 876 859 872 1,140,400
2017/06/01 847 858 847 850 943,200
2017/05/31 855 858 847 849 862,900
2017/05/30 864 868 846 857 1,663,300
2017/05/29 865 873 856 870 1,158,300
2017/05/26 888 890 864 865 1,699,100
2017/05/25 887 893 881 892 734,600
2017/05/24 896 907 888 892 1,032,000
2017/05/23 898 901 882 885 835,600
2017/05/22 887 902 879 895 1,277,900
2017/05/19 879 890 877 886 1,660,200
2017/05/18 882 888 872 879 2,231,200
2017/05/17 887 907 882 903 1,299,400
2017/05/16 879 900 873 896 1,636,700
2017/05/15 879 884 866 868 1,895,700
2017/05/12 915 915 894 894 1,111,300
2017/05/11 914 920 908 912 956,500
2017/05/10 910 921 908 915 1,267,300
2017/05/09 910 917 904 909 1,454,300
2017/05/08 929 929 914 916 1,753,000
2017/05/02 885 909 882 905 2,055,900
2017/05/01 861 885 859 885 1,368,200
2017/04/28 860 868 857 867 1,554,900
2017/04/27 842 864 841 861 1,242,800
2017/04/26 843 855 840 852 1,881,500
2017/04/25 819 839 819 836 2,125,900
2017/04/24 825 835 811 819 1,856,000
2017/04/21 780 807 777 805 1,805,000
2017/04/20 768 780 765 772 797,200
2017/04/19 762 770 756 768 1,124,700
2017/04/18 762 773 758 765 1,064,800
2017/04/17 755 762 743 756 1,415,400
2017/04/14 767 772 752 765 840,800
2017/04/13 766 772 747 772 1,791,800
2017/04/12 785 787 770 773 1,182,100
2017/04/11 788 795 780 790 858,700
2017/04/10 797 803 788 797 1,240,800
2017/04/07 785 794 776 787 2,033,100
2017/04/06 784 793 768 775 1,207,300
2017/04/05 790 796 778 794 1,642,300
2017/04/04 805 805 784 790 1,636,300
2017/04/03 806 808 787 802 1,588,000
2017/03/31 813 819 804 809 1,970,900
2017/03/30 801 812 800 810 2,028,400
2017/03/29 801 811 798 810 1,501,700
2017/03/28 796 811 793 796 1,664,000
2017/03/27 804 804 783 797 2,061,600
2017/03/24 807 821 803 811 995,900
2017/03/23 814 823 809 809 1,312,700
2017/03/22 820 821 804 810 2,351,900
2017/03/21 838 841 829 830 1,477,800
2017/03/17 843 848 839 844 977,600
2017/03/16 845 857 840 848 1,383,800
2017/03/15 868 868 841 847 3,133,800
2017/03/14 883 888 879 885 596,500
2017/03/13 877 888 870 883 915,100
2017/03/10 896 897 880 887 1,260,700
2017/03/09 886 892 872 880 2,143,500
2017/03/08 870 884 869 884 2,040,100
2017/03/07 867 874 861 874 1,284,100
2017/03/06 852 874 852 873 1,749,500
2017/03/03 865 866 852 856 979,900
2017/03/02 859 873 858 867 1,708,800
2017/03/01 843 852 837 851 1,005,700
2017/02/28 836 850 836 844 1,634,400
2017/02/27 835 842 820 826 1,257,900
2017/02/24 843 848 831 833 1,994,800
2017/02/23 853 854 846 852 1,074,700
2017/02/22 868 868 847 851 1,344,700
2017/02/21 854 866 854 865 830,300
2017/02/20 851 857 848 855 775,500
2017/02/17 870 871 852 853 1,132,000
2017/02/16 867 870 862 870 900,100
2017/02/15 859 870 857 869 1,420,700
2017/02/14 852 862 844 844 1,426,700
2017/02/13 841 845 835 841 1,330,900
2017/02/10 838 848 833 838 1,325,900
2017/02/09 818 835 815 826 2,040,000
2017/02/08 810 812 805 810 1,364,200
2017/02/07 810 817 804 805 1,997,700
2017/02/06 826 826 807 810 2,183,800
2017/02/03 860 876 810 811 4,159,500
2017/02/02 857 877 829 851 4,872,100
2017/02/01 925 939 920 932 904,500
2017/01/31 939 943 926 930 944,400
2017/01/30 945 952 937 950 817,100
2017/01/27 946 958 938 951 1,729,100
2017/01/26 915 944 907 943 2,679,700
2017/01/25 907 914 903 909 1,049,300
2017/01/24 905 906 891 892 769,200
2017/01/23 903 914 891 904 1,486,200
2017/01/20 893 909 890 905 2,162,000
2017/01/19 881 889 878 887 876,500
2017/01/18 849 878 845 872 1,122,000
2017/01/17 872 872 850 856 1,121,800
2017/01/16 881 898 873 874 1,234,500
2017/01/13 876 888 873 887 758,900
2017/01/12 897 898 868 870 1,170,000
2017/01/11 875 904 873 900 1,893,500
2017/01/10 870 878 861 867 935,900
2017/01/06 866 873 863 870 800,200
2017/01/05 876 878 866 874 834,200
2017/01/04 862 881 858 880 1,230,300

このページの先頭へ