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
2018/12/28 825 843 822 836 931,100
2018/12/27 821 829 806 825 1,101,100
2018/12/26 789 803 774 785 1,104,100
2018/12/25 778 793 767 769 1,520,300
2018/12/21 824 831 806 823 1,247,200
2018/12/20 856 868 831 834 965,300
2018/12/19 852 876 852 867 784,000
2018/12/18 872 882 859 870 795,800
2018/12/17 883 905 878 880 659,100
2018/12/14 918 919 884 893 1,060,600
2018/12/13 906 923 901 919 832,900
2018/12/12 881 900 880 891 852,700
2018/12/11 900 903 875 877 1,145,600
2018/12/10 902 905 882 899 791,500
2018/12/07 925 933 914 921 677,400
2018/12/06 925 926 907 923 905,900
2018/12/05 926 941 924 929 979,600
2018/12/04 979 979 949 951 993,900
2018/12/03 980 991 975 983 881,300
2018/11/30 975 975 959 968 871,600
2018/11/29 970 993 965 983 1,127,300
2018/11/28 951 956 938 955 825,800
2018/11/27 955 957 934 944 769,500
2018/11/26 918 949 916 943 1,178,500
2018/11/22 944 944 915 916 1,172,700
2018/11/21 933 949 921 939 1,144,500
2018/11/20 962 964 947 948 1,100,900
2018/11/19 962 979 961 977 655,800
2018/11/16 991 999 964 967 935,300
2018/11/15 980 986 966 977 729,300
2018/11/14 980 1,000 975 981 824,100
2018/11/13 970 982 951 981 1,325,600
2018/11/12 994 1,008 990 993 941,900
2018/11/09 1,020 1,023 997 1,002 1,497,300
2018/11/08 1,066 1,070 1,024 1,030 1,366,800
2018/11/07 1,017 1,061 1,012 1,037 2,096,500
2018/11/06 1,003 1,029 991 1,007 1,302,400
2018/11/05 1,038 1,049 993 995 1,844,900
2018/11/02 999 1,057 980 1,053 3,785,700
2018/11/01 961 1,002 961 1,000 1,963,200
2018/10/31 1,012 1,015 943 955 3,484,700
2018/10/30 970 1,005 970 997 2,218,800
2018/10/29 1,000 1,007 978 981 1,475,200
2018/10/26 1,030 1,035 989 1,005 1,506,600
2018/10/25 1,030 1,040 1,021 1,022 1,578,000
2018/10/24 1,119 1,120 1,067 1,073 1,426,000
2018/10/23 1,145 1,146 1,100 1,100 1,418,900
2018/10/22 1,188 1,190 1,153 1,156 1,300,500
2018/10/19 1,170 1,198 1,167 1,196 783,000
2018/10/18 1,216 1,225 1,197 1,198 720,800
2018/10/17 1,216 1,226 1,201 1,212 982,700
2018/10/16 1,166 1,195 1,161 1,189 1,078,700
2018/10/15 1,181 1,185 1,157 1,165 953,000
2018/10/12 1,163 1,201 1,163 1,196 1,726,300
2018/10/11 1,220 1,228 1,152 1,163 3,148,200
2018/10/10 1,266 1,295 1,260 1,291 1,688,500
2018/10/09 1,238 1,261 1,230 1,255 1,330,200
2018/10/05 1,259 1,274 1,240 1,246 1,325,900
2018/10/04 1,240 1,278 1,239 1,275 1,936,000
2018/10/03 1,221 1,242 1,214 1,224 822,700
2018/10/02 1,242 1,252 1,219 1,219 795,400
2018/10/01 1,222 1,238 1,213 1,236 798,600
2018/09/28 1,253 1,254 1,230 1,237 888,000
2018/09/27 1,247 1,258 1,222 1,227 1,066,700
2018/09/26 1,251 1,266 1,246 1,258 637,400
2018/09/25 1,250 1,270 1,239 1,263 1,017,500
2018/09/21 1,238 1,264 1,234 1,249 1,717,400
2018/09/20 1,216 1,228 1,193 1,227 1,188,900
2018/09/19 1,229 1,235 1,213 1,213 1,119,200
2018/09/18 1,170 1,216 1,170 1,212 1,290,400
2018/09/14 1,162 1,172 1,157 1,168 799,400
2018/09/13 1,143 1,161 1,142 1,149 567,400
2018/09/12 1,147 1,156 1,132 1,137 1,081,700
2018/09/11 1,127 1,143 1,124 1,138 581,100
2018/09/10 1,107 1,121 1,105 1,119 379,300
2018/09/07 1,110 1,116 1,099 1,114 645,600
2018/09/06 1,115 1,130 1,112 1,119 460,600
2018/09/05 1,121 1,131 1,111 1,121 675,600
2018/09/04 1,128 1,140 1,112 1,121 757,500
2018/09/03 1,169 1,169 1,123 1,129 1,002,000
2018/08/31 1,176 1,179 1,160 1,173 967,300
2018/08/30 1,190 1,195 1,182 1,194 935,000
2018/08/29 1,170 1,188 1,166 1,180 542,400
2018/08/28 1,185 1,197 1,172 1,172 1,009,600
2018/08/27 1,150 1,169 1,144 1,164 836,300
2018/08/24 1,152 1,152 1,132 1,142 700,100
2018/08/23 1,150 1,160 1,141 1,145 703,200
2018/08/22 1,125 1,148 1,122 1,148 697,600
2018/08/21 1,124 1,126 1,111 1,119 647,900
2018/08/20 1,126 1,146 1,126 1,133 691,900
2018/08/17 1,132 1,133 1,112 1,126 698,600
2018/08/16 1,105 1,126 1,086 1,123 1,420,400
2018/08/15 1,143 1,149 1,105 1,122 950,200
2018/08/14 1,145 1,155 1,126 1,133 1,287,900
2018/08/13 1,157 1,172 1,132 1,138 1,508,500
2018/08/10 1,184 1,194 1,171 1,181 1,516,900
2018/08/09 1,190 1,196 1,176 1,183 927,100
2018/08/08 1,183 1,205 1,165 1,196 1,302,600
2018/08/07 1,209 1,211 1,168 1,177 2,104,800
2018/08/06 1,229 1,249 1,202 1,219 2,491,000
2018/08/03 1,260 1,315 1,240 1,252 5,195,900
2018/08/02 1,200 1,227 1,196 1,220 2,771,600
2018/08/01 1,180 1,207 1,170 1,193 1,826,700
2018/07/31 1,170 1,178 1,156 1,167 1,247,800
2018/07/30 1,180 1,185 1,165 1,179 895,900
2018/07/27 1,182 1,190 1,173 1,182 1,010,600
2018/07/26 1,160 1,183 1,150 1,182 1,701,400
2018/07/25 1,130 1,154 1,130 1,146 1,262,200
2018/07/24 1,100 1,122 1,095 1,121 1,213,600
2018/07/23 1,085 1,099 1,079 1,088 595,500
2018/07/20 1,098 1,125 1,089 1,102 1,363,000
2018/07/19 1,106 1,109 1,092 1,099 849,200
2018/07/18 1,119 1,125 1,101 1,102 933,700
2018/07/17 1,099 1,107 1,087 1,101 1,030,300
2018/07/13 1,080 1,086 1,074 1,080 948,900
2018/07/12 1,076 1,081 1,060 1,065 528,700
2018/07/11 1,072 1,082 1,059 1,071 723,600
2018/07/10 1,092 1,094 1,076 1,081 1,018,700
2018/07/09 1,049 1,075 1,044 1,071 929,000
2018/07/06 1,025 1,054 1,019 1,042 2,038,300
2018/07/05 1,010 1,021 1,004 1,009 720,400
2018/07/04 1,016 1,020 1,001 1,014 896,300
2018/07/03 1,036 1,049 1,010 1,027 1,347,500
2018/07/02 1,061 1,075 1,029 1,030 1,521,700
2018/06/29 1,066 1,075 1,057 1,066 665,000
2018/06/28 1,065 1,078 1,055 1,067 1,191,200
2018/06/27 1,060 1,070 1,050 1,057 1,153,500
2018/06/26 1,061 1,077 1,046 1,059 1,691,800
2018/06/25 1,065 1,085 1,062 1,081 1,660,600
2018/06/22 1,056 1,072 1,037 1,071 1,292,200
2018/06/21 1,072 1,084 1,062 1,073 741,600
2018/06/20 1,058 1,069 1,030 1,067 1,254,600
2018/06/19 1,072 1,096 1,052 1,060 1,686,600
2018/06/18 1,100 1,119 1,065 1,084 1,367,500
2018/06/15 1,089 1,111 1,060 1,106 2,406,000
2018/06/14 1,107 1,112 1,081 1,082 1,406,000
2018/06/13 1,111 1,135 1,104 1,114 1,345,300
2018/06/12 1,090 1,113 1,073 1,109 2,031,200
2018/06/11 1,082 1,096 1,078 1,081 1,064,700
2018/06/08 1,095 1,102 1,077 1,086 1,592,800
2018/06/07 1,118 1,123 1,090 1,093 2,364,000
2018/06/06 1,118 1,157 1,114 1,115 1,899,100
2018/06/05 1,127 1,135 1,112 1,128 1,031,300
2018/06/04 1,126 1,137 1,115 1,126 1,664,300
2018/06/01 1,092 1,118 1,089 1,097 1,585,600
2018/05/31 1,105 1,119 1,083 1,095 1,855,400
2018/05/30 1,073 1,078 1,040 1,075 2,733,000
2018/05/29 1,132 1,143 1,078 1,099 2,642,900
2018/05/28 1,154 1,164 1,134 1,139 1,336,100
2018/05/25 1,113 1,154 1,105 1,149 2,778,500
2018/05/24 1,148 1,156 1,120 1,121 2,065,300
2018/05/23 1,146 1,169 1,138 1,160 1,924,100
2018/05/22 1,180 1,184 1,150 1,166 2,009,700
2018/05/21 1,180 1,208 1,178 1,179 2,194,900
2018/05/18 1,180 1,210 1,169 1,181 1,987,500
2018/05/17 1,164 1,206 1,164 1,171 4,278,000
2018/05/16 1,149 1,180 1,132 1,142 3,313,000
2018/05/15 1,100 1,180 1,100 1,166 8,481,400
2018/05/14 1,051 1,083 1,051 1,083 3,117,100
2018/05/11 950 951 928 933 955,400
2018/05/10 915 944 914 942 1,201,000
2018/05/09 902 914 899 913 707,600
2018/05/08 907 912 896 901 751,600
2018/05/07 942 943 911 913 978,800
2018/05/02 910 943 909 931 1,581,300
2018/05/01 896 915 894 910 1,058,700
2018/04/27 903 907 884 896 551,800
2018/04/26 902 906 890 892 692,500
2018/04/25 880 901 873 898 764,900
2018/04/24 879 888 879 884 892,900
2018/04/23 884 894 875 876 767,400
2018/04/20 881 889 879 884 723,900
2018/04/19 882 903 881 885 1,324,300
2018/04/18 871 882 866 875 571,600
2018/04/17 874 881 863 869 621,100
2018/04/16 867 875 857 874 760,300
2018/04/13 857 871 856 868 826,900
2018/04/12 870 870 847 849 804,900
2018/04/11 870 890 863 875 1,206,400
2018/04/10 846 864 826 860 1,141,600
2018/04/09 853 865 846 852 615,700
2018/04/06 868 877 854 856 869,700
2018/04/05 850 868 849 864 1,031,100
2018/04/04 838 844 831 842 718,600
2018/04/03 830 836 825 834 636,000
2018/04/02 859 862 845 845 509,800
2018/03/30 846 860 845 857 736,400
2018/03/29 844 850 833 840 871,400
2018/03/28 818 835 817 832 501,600
2018/03/27 817 836 815 831 814,000
2018/03/26 795 802 777 802 973,200
2018/03/23 811 816 802 806 958,900
2018/03/22 842 845 831 837 477,600
2018/03/20 827 847 825 844 537,100
2018/03/19 835 847 830 837 468,200
2018/03/16 851 852 839 841 656,000
2018/03/15 853 856 836 849 569,600
2018/03/14 848 860 846 854 610,700
2018/03/13 851 853 840 853 495,400
2018/03/12 840 855 830 850 925,600
2018/03/09 823 838 818 825 992,900
2018/03/08 814 815 804 813 824,100
2018/03/07 821 824 809 816 787,500
2018/03/06 822 837 822 826 673,500
2018/03/05 819 819 803 808 1,091,200
2018/03/02 825 831 818 827 1,035,300
2018/03/01 855 857 840 845 916,300
2018/02/28 870 877 860 860 723,500
2018/02/27 877 887 872 875 655,400
2018/02/26 892 896 870 875 817,000
2018/02/23 877 884 873 880 816,200
2018/02/22 877 877 855 863 1,008,000
2018/02/21 886 897 882 886 944,300
2018/02/20 888 898 883 897 711,100
2018/02/19 873 895 869 893 1,061,000
2018/02/16 864 877 856 869 1,025,700
2018/02/15 845 865 841 857 1,082,700
2018/02/14 838 849 826 837 1,050,200
2018/02/13 852 852 836 839 1,441,500
2018/02/09 832 846 831 843 1,885,100
2018/02/08 857 871 847 866 1,749,100
2018/02/07 875 875 836 838 2,292,100
2018/02/06 850 854 825 846 3,761,200
2018/02/05 924 926 877 886 4,010,500
2018/02/02 980 981 960 967 1,185,600
2018/02/01 989 991 966 980 1,138,700
2018/01/31 979 996 978 985 1,088,700
2018/01/30 999 1,000 980 984 1,118,600
2018/01/29 1,007 1,008 997 999 684,700
2018/01/26 1,009 1,014 1,001 1,001 792,100
2018/01/25 1,014 1,016 1,001 1,008 846,800
2018/01/24 1,016 1,029 1,015 1,022 579,700
2018/01/23 1,014 1,022 1,009 1,021 1,011,300
2018/01/22 1,020 1,024 1,003 1,005 953,700
2018/01/19 1,020 1,025 1,009 1,020 638,700
2018/01/18 1,040 1,041 1,012 1,014 1,225,900
2018/01/17 1,035 1,039 1,024 1,026 1,392,700
2018/01/16 1,048 1,051 1,035 1,045 826,200
2018/01/15 1,070 1,073 1,041 1,045 1,196,700
2018/01/12 1,068 1,075 1,061 1,066 851,600
2018/01/11 1,049 1,069 1,041 1,064 853,700
2018/01/10 1,052 1,061 1,050 1,055 1,069,900
2018/01/09 1,060 1,065 1,050 1,051 985,200
2018/01/05 1,044 1,080 1,043 1,056 2,282,800
2018/01/04 1,032 1,042 1,022 1,034 1,442,900

このページの先頭へ