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
2019/12/30 696 701 688 696 625,000
2019/12/27 699 708 691 706 612,300
2019/12/26 693 700 691 700 591,100
2019/12/25 715 716 697 698 924,600
2019/12/24 705 730 703 706 1,877,000
2019/12/23 741 741 696 697 2,858,900
2019/12/20 674 760 674 748 4,529,300
2019/12/19 665 671 663 669 670,400
2019/12/18 665 666 658 664 632,900
2019/12/17 669 671 658 661 1,031,500
2019/12/16 673 679 662 664 894,000
2019/12/13 667 680 665 676 1,981,700
2019/12/12 655 656 645 647 522,300
2019/12/11 660 660 647 651 666,400
2019/12/10 642 665 641 659 1,861,300
2019/12/09 648 648 638 645 728,500
2019/12/06 644 644 638 642 466,000
2019/12/05 636 647 636 642 627,400
2019/12/04 629 635 623 634 924,700
2019/12/03 636 641 631 638 812,500
2019/12/02 646 655 644 649 487,400
2019/11/29 656 660 644 646 710,800
2019/11/28 657 657 649 655 555,900
2019/11/27 652 658 650 650 664,300
2019/11/26 661 662 650 652 673,300
2019/11/25 651 657 650 655 597,000
2019/11/22 631 648 631 641 569,400
2019/11/21 629 637 622 629 866,200
2019/11/20 642 643 630 632 775,400
2019/11/19 649 650 642 646 536,100
2019/11/18 656 659 651 655 543,700
2019/11/15 644 656 642 652 519,300
2019/11/14 652 654 645 645 633,700
2019/11/13 657 659 651 653 497,500
2019/11/12 663 663 657 662 629,800
2019/11/11 654 664 653 657 989,600
2019/11/08 656 658 648 649 1,141,200
2019/11/07 663 663 651 657 678,800
2019/11/06 663 667 659 665 985,500
2019/11/05 666 674 656 658 1,487,400
2019/11/01 633 658 628 657 1,798,400
2019/10/31 680 686 668 683 1,291,000
2019/10/30 690 690 669 674 868,400
2019/10/29 692 693 685 689 920,600
2019/10/28 694 698 681 683 734,700
2019/10/25 690 692 676 681 492,700
2019/10/24 693 694 683 686 600,300
2019/10/23 680 687 678 686 817,100
2019/10/21 673 679 669 675 629,900
2019/10/18 671 677 666 670 791,500
2019/10/17 677 677 666 666 530,300
2019/10/16 679 686 666 673 740,100
2019/10/15 668 676 667 669 745,400
2019/10/11 645 659 642 655 818,600
2019/10/10 629 640 627 639 840,800
2019/10/09 620 623 614 620 690,500
2019/10/08 632 641 629 630 550,100
2019/10/07 626 633 620 627 462,600
2019/10/04 639 639 618 623 955,000
2019/10/03 635 641 627 632 1,069,900
2019/10/02 659 667 654 655 541,100
2019/10/01 651 670 650 669 633,200
2019/09/30 659 662 644 646 933,400
2019/09/27 667 671 657 663 549,100
2019/09/26 669 678 666 668 975,300
2019/09/25 657 658 648 656 436,400
2019/09/24 664 676 660 664 481,700
2019/09/20 660 668 656 668 652,400
2019/09/19 653 667 652 658 653,700
2019/09/18 673 674 653 655 739,900
2019/09/17 669 683 669 674 614,400
2019/09/13 676 676 660 672 835,800
2019/09/12 695 695 673 674 1,012,300
2019/09/11 666 682 664 680 968,500
2019/09/10 642 660 642 656 692,900
2019/09/09 638 638 629 636 590,300
2019/09/06 641 645 636 638 683,400
2019/09/05 618 635 618 633 789,100
2019/09/04 617 617 609 614 514,600
2019/09/03 610 623 609 620 506,600
2019/09/02 624 624 613 620 412,100
2019/08/30 610 623 609 623 1,035,800
2019/08/29 606 608 596 598 633,000
2019/08/28 603 611 601 606 317,000
2019/08/27 598 609 598 605 742,700
2019/08/26 588 597 585 588 1,047,400
2019/08/23 609 616 605 614 745,300
2019/08/22 600 607 592 604 1,011,300
2019/08/21 608 609 600 600 627,500
2019/08/20 610 618 608 618 472,100
2019/08/19 603 609 599 604 513,400
2019/08/16 592 602 589 595 790,700
2019/08/15 594 598 588 597 1,022,400
2019/08/14 617 622 608 614 559,000
2019/08/13 614 615 602 607 1,120,400
2019/08/09 632 633 621 626 652,500
2019/08/08 626 646 623 623 1,431,900
2019/08/07 644 646 619 622 1,979,600
2019/08/06 638 650 635 648 1,460,600
2019/08/05 684 688 660 666 1,679,800
2019/08/02 687 697 678 687 1,694,000
2019/08/01 680 699 679 693 775,100
2019/07/31 690 696 686 687 1,224,100
2019/07/30 701 711 696 699 679,500
2019/07/29 704 704 696 701 556,700
2019/07/26 714 714 705 706 501,900
2019/07/25 716 721 714 717 468,700
2019/07/24 730 735 718 719 729,200
2019/07/23 699 723 697 720 1,007,800
2019/07/22 695 707 694 703 588,600
2019/07/19 676 700 676 696 931,200
2019/07/18 690 690 664 668 1,734,500
2019/07/17 700 702 693 696 930,100
2019/07/16 710 714 701 701 856,100
2019/07/12 723 723 714 714 770,400
2019/07/11 716 719 713 717 623,300
2019/07/10 732 732 719 719 687,100
2019/07/09 748 750 731 733 537,000
2019/07/08 751 751 741 744 379,800
2019/07/05 753 760 750 752 450,400
2019/07/04 750 760 748 760 688,200
2019/07/03 757 757 738 742 603,800
2019/07/02 753 757 747 756 521,100
2019/07/01 752 759 743 752 689,700
2019/06/28 732 738 728 733 514,200
2019/06/27 719 738 718 737 601,100
2019/06/26 710 722 710 714 429,600
2019/06/25 716 727 711 713 609,600
2019/06/24 713 720 708 718 789,200
2019/06/21 728 735 717 717 1,430,200
2019/06/20 731 740 715 739 547,400
2019/06/19 718 743 718 729 1,012,900
2019/06/18 707 715 698 700 585,300
2019/06/17 710 716 705 711 709,100
2019/06/14 719 724 711 719 715,200
2019/06/13 732 734 719 723 529,300
2019/06/12 732 739 726 735 557,400
2019/06/11 714 734 711 727 738,100
2019/06/10 717 721 705 716 853,600
2019/06/07 710 715 703 708 897,600
2019/06/06 725 733 718 719 619,700
2019/06/05 729 737 726 732 768,800
2019/06/04 678 707 673 704 813,500
2019/06/03 700 700 670 680 1,646,800
2019/05/31 729 729 712 712 714,800
2019/05/30 721 732 718 731 590,400
2019/05/29 734 734 715 730 1,177,800
2019/05/28 740 752 733 749 694,100
2019/05/27 729 740 727 739 445,500
2019/05/24 707 731 703 729 827,000
2019/05/23 728 729 715 721 835,200
2019/05/22 738 748 736 739 707,900
2019/05/21 745 745 726 735 713,500
2019/05/20 758 764 743 749 671,400
2019/05/17 771 772 755 757 870,200
2019/05/16 779 780 760 763 675,300
2019/05/15 783 787 765 772 1,007,700
2019/05/14 760 780 758 779 1,014,100
2019/05/13 800 802 780 793 1,893,800
2019/05/10 844 853 825 833 876,900
2019/05/09 861 864 845 850 637,300
2019/05/08 860 875 858 867 902,900
2019/05/07 913 918 885 886 745,200
2019/04/26 920 922 907 915 507,600
2019/04/25 917 932 914 930 414,300
2019/04/24 933 935 914 915 378,200
2019/04/23 929 933 923 927 282,500
2019/04/22 930 938 926 930 360,700
2019/04/19 946 949 936 938 280,800
2019/04/18 962 965 934 935 573,000
2019/04/17 948 960 948 956 474,300
2019/04/16 956 961 951 956 450,100
2019/04/15 935 957 935 957 915,500
2019/04/12 927 934 922 927 519,400
2019/04/11 916 922 909 922 430,500
2019/04/10 918 927 913 925 374,000
2019/04/09 925 936 918 928 591,200
2019/04/08 949 950 932 935 434,800
2019/04/05 930 945 929 945 473,700
2019/04/04 934 946 927 929 526,000
2019/04/03 927 938 920 938 776,000
2019/04/02 919 927 915 925 711,900
2019/04/01 903 919 897 914 901,400
2019/03/29 888 891 880 891 538,400
2019/03/28 892 894 882 884 586,000
2019/03/27 910 912 897 907 658,600
2019/03/26 901 918 896 918 775,000
2019/03/25 906 907 887 893 1,009,500
2019/03/22 922 925 910 925 492,000
2019/03/20 910 919 906 917 476,900
2019/03/19 919 923 909 910 434,700
2019/03/18 915 924 910 920 563,600
2019/03/15 910 913 900 901 680,400
2019/03/14 908 913 897 898 546,000
2019/03/13 904 908 890 893 433,400
2019/03/12 890 909 884 907 896,000
2019/03/11 867 875 854 875 557,600
2019/03/08 887 890 859 861 1,702,200
2019/03/07 905 919 900 914 821,800
2019/03/06 917 919 907 910 569,800
2019/03/05 921 925 914 920 626,200
2019/03/04 928 943 926 938 534,000
2019/03/01 915 921 904 917 1,160,900
2019/02/28 934 938 920 923 791,500
2019/02/27 935 944 931 941 1,137,600
2019/02/26 965 970 949 950 750,700
2019/02/25 978 986 971 974 606,400
2019/02/22 976 978 958 968 801,800
2019/02/21 977 991 974 985 1,035,000
2019/02/20 975 980 969 973 494,500
2019/02/19 969 977 968 975 514,200
2019/02/18 967 985 957 980 1,202,000
2019/02/15 941 948 927 941 597,800
2019/02/14 954 959 940 940 493,900
2019/02/13 942 955 935 949 1,062,800
2019/02/12 908 933 902 924 1,061,700
2019/02/08 915 917 891 896 1,025,200
2019/02/07 961 968 933 934 879,600
2019/02/06 959 975 953 967 958,700
2019/02/05 930 953 927 946 1,175,900
2019/02/04 878 923 877 921 1,354,400
2019/02/01 938 944 887 888 2,650,000
2019/01/31 980 1,009 980 981 1,512,700
2019/01/30 967 972 950 950 884,200
2019/01/29 974 985 961 977 816,900
2019/01/28 983 1,000 981 988 930,900
2019/01/25 970 983 968 977 822,500
2019/01/24 953 968 949 965 536,200
2019/01/23 934 963 931 956 605,900
2019/01/22 960 976 948 949 683,600
2019/01/21 981 984 963 966 648,800
2019/01/18 931 966 930 958 1,193,300
2019/01/17 932 936 924 928 439,700
2019/01/16 934 939 912 923 899,800
2019/01/15 889 930 888 930 845,700
2019/01/11 870 905 869 895 1,385,300
2019/01/10 885 886 860 868 1,026,100
2019/01/09 886 895 878 893 937,100
2019/01/08 859 886 855 876 878,800
2019/01/07 850 864 841 844 720,000
2019/01/04 807 823 795 820 722,600

このページの先頭へ