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
2021/12/30 517 518 512 513 335,100
2021/12/29 520 524 511 516 601,500
2021/12/28 507 515 506 515 802,600
2021/12/27 512 512 502 504 526,500
2021/12/24 511 518 510 513 532,700
2021/12/23 500 509 500 507 681,400
2021/12/22 491 498 491 493 526,700
2021/12/21 493 497 488 489 735,900
2021/12/20 501 504 488 489 1,059,700
2021/12/17 516 520 507 510 810,800
2021/12/16 520 523 515 518 553,900
2021/12/15 503 513 503 511 472,700
2021/12/14 510 512 502 507 795,400
2021/12/13 522 525 510 515 526,500
2021/12/10 526 533 514 517 778,800
2021/12/09 532 538 521 523 645,200
2021/12/08 539 546 535 536 733,600
2021/12/07 518 536 518 534 1,165,900
2021/12/06 512 523 510 516 979,300
2021/12/03 499 513 491 513 924,100
2021/12/02 493 503 488 499 1,163,100
2021/12/01 507 511 496 503 1,288,300
2021/11/30 537 539 502 502 1,724,400
2021/11/29 540 542 526 527 1,466,900
2021/11/26 565 565 546 556 1,695,200
2021/11/25 582 582 567 567 624,600
2021/11/24 592 603 576 577 1,250,200
2021/11/22 565 583 558 582 1,146,800
2021/11/19 565 568 556 563 618,000
2021/11/18 560 567 556 563 813,900
2021/11/17 585 586 567 570 1,237,700
2021/11/16 578 592 572 584 928,200
2021/11/15 586 590 576 585 1,235,300
2021/11/12 562 585 535 576 2,267,900
2021/11/11 564 575 561 564 1,597,400
2021/11/10 595 596 566 570 2,165,700
2021/11/09 610 614 597 597 904,000
2021/11/08 611 616 600 607 826,700
2021/11/05 617 617 602 605 887,900
2021/11/04 622 627 616 620 962,600
2021/11/02 644 645 615 615 1,308,300
2021/11/01 644 651 637 650 837,000
2021/10/29 644 645 630 635 725,200
2021/10/28 646 647 629 639 1,379,600
2021/10/27 665 669 646 651 995,900
2021/10/26 666 680 651 665 1,451,800
2021/10/25 640 663 634 658 1,461,900
2021/10/22 628 641 619 636 1,299,600
2021/10/21 634 654 630 634 1,537,800
2021/10/20 649 666 628 633 1,982,500
2021/10/19 629 650 626 649 1,388,500
2021/10/18 605 637 603 623 1,715,800
2021/10/15 590 608 589 606 1,411,200
2021/10/14 581 591 577 591 900,500
2021/10/13 567 585 562 582 1,266,100
2021/10/12 556 571 553 567 789,300
2021/10/11 546 562 545 562 723,500
2021/10/08 544 553 541 549 1,055,000
2021/10/07 526 542 514 538 1,091,300
2021/10/06 524 541 516 522 1,211,900
2021/10/05 529 532 501 518 2,044,700
2021/10/04 562 562 528 529 1,459,300
2021/10/01 576 578 551 553 1,386,200
2021/09/30 589 591 580 582 887,300
2021/09/29 570 582 569 582 787,200
2021/09/28 580 582 569 580 667,900
2021/09/27 587 589 574 575 577,700
2021/09/24 580 586 575 579 906,800
2021/09/22 576 578 561 565 884,300
2021/09/21 572 580 569 575 709,000
2021/09/17 590 592 582 588 593,500
2021/09/16 600 602 584 586 570,900
2021/09/15 593 596 589 591 597,000
2021/09/14 597 599 591 598 601,100
2021/09/13 586 592 584 591 496,300
2021/09/10 585 591 584 589 585,700
2021/09/09 581 588 576 582 486,700
2021/09/08 575 589 574 589 806,500
2021/09/07 585 588 577 579 799,800
2021/09/06 581 585 567 575 984,400
2021/09/03 580 584 572 574 1,001,000
2021/09/02 578 579 568 577 654,400
2021/09/01 577 581 571 580 625,600
2021/08/31 565 578 562 570 940,600
2021/08/30 551 563 551 561 596,100
2021/08/27 540 547 535 547 693,100
2021/08/26 556 557 543 544 858,700
2021/08/25 549 558 546 549 528,000
2021/08/24 548 558 546 551 797,300
2021/08/23 549 557 547 549 620,200
2021/08/20 550 558 541 543 957,200
2021/08/19 567 570 553 553 848,600
2021/08/18 574 583 565 577 841,100
2021/08/17 572 580 567 570 897,800
2021/08/16 568 568 553 558 957,600
2021/08/13 579 581 570 577 808,700
2021/08/12 583 588 575 577 956,500
2021/08/11 591 596 578 579 793,500
2021/08/10 578 591 563 581 1,819,900
2021/08/06 620 624 575 575 2,589,700
2021/08/05 609 618 607 609 793,300
2021/08/04 626 629 616 619 637,400
2021/08/03 622 631 619 623 840,600
2021/08/02 614 624 607 623 915,500
2021/07/30 618 618 600 600 1,139,600
2021/07/29 619 625 615 619 682,000
2021/07/28 615 622 612 620 929,500
2021/07/27 634 637 620 620 999,900
2021/07/26 623 634 615 628 1,052,600
2021/07/21 620 627 607 607 829,600
2021/07/20 606 615 601 605 773,800
2021/07/19 627 630 608 616 927,700
2021/07/16 628 643 626 637 793,300
2021/07/15 623 632 614 631 1,170,100
2021/07/14 626 638 619 631 940,200
2021/07/13 610 634 608 634 1,395,700
2021/07/12 613 616 604 606 985,200
2021/07/09 599 603 590 603 1,711,400
2021/07/08 611 619 607 609 882,800
2021/07/07 617 623 607 623 787,800
2021/07/06 628 638 628 633 476,100
2021/07/05 638 640 623 626 708,000
2021/07/02 636 641 633 638 564,200
2021/07/01 640 641 629 635 470,300
2021/06/30 639 642 629 635 698,100
2021/06/29 651 653 638 642 1,055,800
2021/06/28 670 682 661 665 948,600
2021/06/25 653 670 653 670 863,500
2021/06/24 632 650 630 643 846,500
2021/06/23 623 642 620 635 815,300
2021/06/22 613 628 613 624 1,177,700
2021/06/21 607 610 588 590 1,506,200
2021/06/18 657 657 625 626 1,834,300
2021/06/17 668 684 664 664 1,089,900
2021/06/16 664 688 663 674 1,692,100
2021/06/15 647 657 639 655 989,900
2021/06/14 638 644 637 643 789,900
2021/06/11 619 630 616 629 925,100
2021/06/10 618 625 613 619 1,047,100
2021/06/09 618 623 609 611 625,300
2021/06/08 612 614 606 610 615,000
2021/06/07 620 626 613 614 689,800
2021/06/04 615 627 615 623 638,700
2021/06/03 622 632 618 622 670,500
2021/06/02 613 619 610 616 733,500
2021/06/01 607 613 603 609 585,500
2021/05/31 611 611 600 607 1,208,200
2021/05/28 630 635 618 619 958,900
2021/05/27 620 626 612 612 861,600
2021/05/26 617 623 607 620 716,400
2021/05/25 620 624 609 618 939,600
2021/05/24 608 628 608 623 983,200
2021/05/21 614 617 606 608 950,000
2021/05/20 613 622 608 617 902,000
2021/05/19 623 634 616 616 1,005,700
2021/05/18 629 638 606 631 1,770,600
2021/05/17 634 635 600 620 2,736,200
2021/05/14 725 725 621 634 4,779,000
2021/05/13 731 762 727 744 1,325,100
2021/05/12 773 776 741 746 1,839,400
2021/05/11 764 783 762 770 1,441,200
2021/05/10 750 785 748 771 2,003,000
2021/05/07 732 746 720 746 1,286,200
2021/05/06 718 744 717 733 1,565,500
2021/04/30 696 722 695 720 1,881,300
2021/04/28 685 699 679 695 1,077,400
2021/04/27 673 700 668 691 1,163,000
2021/04/26 671 675 658 671 965,800
2021/04/23 668 679 662 673 973,600
2021/04/22 685 693 669 670 1,034,900
2021/04/21 681 688 664 667 1,634,000
2021/04/20 700 701 686 698 1,383,800
2021/04/19 697 712 692 705 1,309,600
2021/04/16 699 707 690 700 1,488,200
2021/04/15 676 701 670 701 2,508,900
2021/04/14 663 687 652 685 2,339,800
2021/04/13 645 692 645 678 4,423,600
2021/04/12 628 638 623 635 1,307,500
2021/04/09 604 621 594 620 1,614,600
2021/04/08 600 604 592 603 918,200
2021/04/07 576 612 576 612 1,989,300
2021/04/06 581 583 569 580 800,500
2021/04/05 563 580 557 579 1,202,000
2021/04/02 565 566 555 560 592,500
2021/04/01 566 571 554 555 813,600
2021/03/31 568 571 563 567 545,200
2021/03/30 560 574 559 571 1,172,500
2021/03/29 569 575 557 562 803,400
2021/03/26 569 570 556 560 981,800
2021/03/25 556 571 556 556 696,000
2021/03/24 575 576 551 553 1,420,400
2021/03/23 590 595 583 585 768,900
2021/03/22 590 594 583 591 636,900
2021/03/19 585 597 577 595 1,041,200
2021/03/18 592 593 577 587 791,200
2021/03/17 584 590 579 583 694,600
2021/03/16 592 594 585 591 656,500
2021/03/15 595 607 589 592 681,400
2021/03/12 593 594 585 592 724,000
2021/03/11 590 599 586 591 558,200
2021/03/10 595 598 581 588 853,600
2021/03/09 604 609 589 600 989,800
2021/03/08 601 604 581 587 931,900
2021/03/05 570 592 561 592 1,643,400
2021/03/04 584 592 565 574 951,400
2021/03/03 560 590 560 586 1,783,500
2021/03/02 570 576 547 554 1,079,700
2021/03/01 543 569 540 569 1,438,600
2021/02/26 551 552 537 539 1,332,700
2021/02/25 556 563 544 559 1,026,400
2021/02/24 554 559 539 542 967,300
2021/02/22 561 571 552 552 916,500
2021/02/19 541 556 538 556 1,177,000
2021/02/18 575 577 548 550 1,250,000
2021/02/17 554 575 553 573 1,172,000
2021/02/16 554 563 550 554 1,166,700
2021/02/15 559 559 541 546 883,000
2021/02/12 562 562 542 549 1,032,600
2021/02/10 567 570 547 557 1,984,300
2021/02/09 610 612 572 577 2,228,300
2021/02/08 577 613 575 605 2,646,800
2021/02/05 555 585 555 575 3,369,900
2021/02/04 527 550 526 545 2,379,800
2021/02/03 502 527 502 527 2,745,400
2021/02/02 482 504 480 501 1,925,200
2021/02/01 466 489 461 485 1,471,100
2021/01/29 484 485 467 467 1,648,400
2021/01/28 466 492 465 486 2,074,400
2021/01/27 474 485 473 478 877,200
2021/01/26 482 484 468 473 866,400
2021/01/25 475 482 466 474 807,800
2021/01/22 481 485 475 476 805,700
2021/01/21 494 498 481 483 1,056,100
2021/01/20 484 493 479 491 1,041,900
2021/01/19 487 494 477 479 1,009,800
2021/01/18 497 505 481 484 1,196,600
2021/01/15 496 512 496 503 1,608,200
2021/01/14 506 508 490 496 1,290,500
2021/01/13 489 508 487 504 1,290,200
2021/01/12 495 502 488 491 1,299,300
2021/01/08 494 498 488 493 1,029,400
2021/01/07 479 495 479 488 1,799,300
2021/01/06 468 475 466 472 810,900
2021/01/05 459 471 455 468 998,100
2021/01/04 480 480 455 465 1,200,500

このページの先頭へ