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
2022/12/30 558 573 558 567 506,500
2022/12/29 579 579 553 557 902,900
2022/12/28 561 580 561 579 772,500
2022/12/27 555 564 553 560 494,900
2022/12/26 556 559 548 549 500,500
2022/12/23 569 570 550 551 914,700
2022/12/22 585 590 559 573 1,323,700
2022/12/21 598 601 582 582 920,800
2022/12/20 612 614 596 602 999,100
2022/12/19 619 621 611 615 574,700
2022/12/16 621 631 619 625 791,600
2022/12/15 631 637 628 631 511,300
2022/12/14 620 643 617 630 1,472,800
2022/12/13 615 623 613 617 458,500
2022/12/12 606 614 603 612 341,500
2022/12/09 608 613 606 607 476,400
2022/12/08 600 604 593 604 645,900
2022/12/07 605 616 602 602 698,600
2022/12/06 606 615 596 611 918,300
2022/12/05 613 616 605 616 517,700
2022/12/02 615 615 601 609 942,900
2022/12/01 614 626 608 621 1,561,100
2022/11/30 605 613 603 604 973,200
2022/11/29 603 611 594 609 772,300
2022/11/28 606 606 594 604 818,400
2022/11/25 620 623 602 606 1,078,500
2022/11/24 608 630 608 617 2,846,900
2022/11/22 554 604 551 603 3,336,000
2022/11/21 557 559 544 550 1,519,100
2022/11/18 572 573 561 561 737,000
2022/11/17 548 567 547 567 723,100
2022/11/16 555 562 549 554 765,600
2022/11/15 542 558 536 555 989,100
2022/11/14 552 575 539 543 2,142,700
2022/11/11 558 578 534 558 5,334,600
2022/11/10 558 573 557 568 1,018,300
2022/11/09 569 573 559 566 622,700
2022/11/08 555 569 553 569 754,800
2022/11/07 543 555 532 554 799,900
2022/11/04 564 570 541 542 1,420,000
2022/11/02 564 585 564 574 900,300
2022/11/01 560 566 550 566 817,500
2022/10/31 543 558 539 555 1,033,300
2022/10/28 533 542 529 534 948,500
2022/10/27 535 542 533 542 447,500
2022/10/26 538 541 530 539 630,100
2022/10/25 535 538 527 534 496,300
2022/10/24 538 540 529 532 544,300
2022/10/21 536 539 528 530 791,800
2022/10/20 541 547 536 542 571,300
2022/10/19 547 551 545 548 409,400
2022/10/18 564 564 547 551 613,200
2022/10/17 559 565 551 554 645,200
2022/10/14 560 572 556 566 1,062,200
2022/10/13 547 550 539 548 683,800
2022/10/12 537 548 534 547 950,200
2022/10/11 548 551 535 538 1,152,800
2022/10/07 544 557 542 552 708,300
2022/10/06 557 575 553 554 1,054,100
2022/10/05 587 589 554 556 1,699,800
2022/10/04 555 590 554 581 3,161,500
2022/10/03 511 540 508 539 1,477,600
2022/09/30 529 529 510 511 1,315,600
2022/09/29 530 539 523 531 1,369,000
2022/09/28 547 549 510 524 2,328,900
2022/09/27 542 554 533 552 934,500
2022/09/26 561 561 537 545 1,869,800
2022/09/22 557 569 553 568 913,900
2022/09/21 572 572 561 567 872,700
2022/09/20 583 592 576 577 1,043,500
2022/09/16 574 585 572 578 1,204,600
2022/09/15 577 581 570 580 708,100
2022/09/14 565 581 564 579 814,000
2022/09/13 590 593 579 581 898,300
2022/09/12 580 599 579 587 1,490,800
2022/09/09 575 580 570 574 1,443,900
2022/09/08 558 577 552 575 1,970,500
2022/09/07 560 562 541 553 1,130,900
2022/09/06 554 562 545 559 1,374,000
2022/09/05 549 555 541 548 1,183,500
2022/09/02 545 551 534 549 1,539,800
2022/09/01 528 547 526 544 1,396,600
2022/08/31 535 548 531 534 1,655,400
2022/08/30 520 531 520 531 1,036,000
2022/08/29 507 517 506 516 926,600
2022/08/26 530 532 523 523 642,900
2022/08/25 521 525 514 522 868,900
2022/08/24 515 525 514 525 1,119,600
2022/08/23 525 526 513 515 1,850,000
2022/08/22 533 537 523 528 1,637,000
2022/08/19 553 554 537 543 2,563,500
2022/08/18 532 562 531 558 5,032,400
2022/08/17 503 533 503 530 2,944,600
2022/08/16 498 505 489 498 1,944,000
2022/08/15 486 500 482 500 1,989,300
2022/08/12 490 495 481 485 1,631,500
2022/08/10 486 495 480 482 2,444,600
2022/08/09 457 498 455 487 5,599,200
2022/08/08 426 473 420 465 8,566,800
2022/08/05 394 400 388 395 1,116,800
2022/08/04 388 393 385 393 747,500
2022/08/03 382 387 377 386 845,300
2022/08/02 391 392 381 382 842,700
2022/08/01 389 395 387 392 629,200
2022/07/29 390 392 385 386 530,200
2022/07/28 396 398 386 388 836,300
2022/07/27 390 395 389 393 485,500
2022/07/26 394 396 390 392 891,200
2022/07/25 401 402 391 392 659,100
2022/07/22 401 407 399 402 1,015,600
2022/07/21 391 401 391 401 1,133,300
2022/07/20 398 399 393 394 784,500
2022/07/19 377 393 374 393 1,499,700
2022/07/15 379 380 372 372 1,097,300
2022/07/14 378 380 375 377 695,600
2022/07/13 382 384 376 378 963,900
2022/07/12 392 392 377 377 1,236,100
2022/07/11 395 398 392 394 761,000
2022/07/08 380 393 380 388 1,258,800
2022/07/07 375 383 372 381 907,200
2022/07/06 375 376 369 376 1,157,300
2022/07/05 383 384 378 379 534,600
2022/07/04 374 380 372 380 973,900
2022/07/01 382 384 367 371 1,654,300
2022/06/30 393 393 382 382 741,800
2022/06/29 395 398 390 390 645,900
2022/06/28 396 406 395 400 709,800
2022/06/27 400 403 394 397 574,500
2022/06/24 389 392 386 389 770,400
2022/06/23 382 394 382 394 921,100
2022/06/22 397 397 384 384 784,700
2022/06/21 385 396 385 393 941,700
2022/06/20 390 390 375 378 933,800
2022/06/17 380 387 377 384 1,150,900
2022/06/16 393 402 393 393 897,300
2022/06/15 402 406 386 387 1,527,800
2022/06/14 394 404 388 403 1,252,500
2022/06/13 409 414 401 402 2,045,400
2022/06/10 434 435 424 427 897,800
2022/06/09 439 443 436 440 885,500
2022/06/08 438 441 435 437 1,210,500
2022/06/07 424 435 423 432 951,900
2022/06/06 420 424 417 420 740,100
2022/06/03 415 424 414 423 1,399,400
2022/06/02 415 417 408 409 1,118,200
2022/06/01 392 411 388 411 1,969,500
2022/05/31 392 394 382 388 5,145,400
2022/05/30 381 388 381 386 863,000
2022/05/27 383 385 378 379 800,700
2022/05/26 382 385 375 377 1,343,200
2022/05/25 392 400 383 384 1,275,600
2022/05/24 383 400 383 394 1,657,800
2022/05/23 383 386 379 383 765,700
2022/05/20 374 382 372 378 971,000
2022/05/19 362 375 361 373 1,150,400
2022/05/18 370 373 369 370 920,000
2022/05/17 365 368 360 368 953,000
2022/05/16 372 382 365 369 1,493,800
2022/05/13 371 382 364 368 2,467,500
2022/05/12 379 386 378 379 1,168,700
2022/05/11 382 386 379 383 902,000
2022/05/10 388 390 377 389 1,020,000
2022/05/09 396 396 388 390 672,200
2022/05/06 396 401 389 401 735,200
2022/05/02 393 401 389 397 741,700
2022/04/28 386 395 386 395 784,800
2022/04/27 385 387 381 386 1,000,100
2022/04/26 394 399 390 393 971,400
2022/04/25 392 393 383 389 1,155,900
2022/04/22 399 405 395 403 765,100
2022/04/21 402 407 401 405 822,900
2022/04/20 403 404 396 399 818,000
2022/04/19 394 399 391 397 574,700
2022/04/18 389 392 385 390 533,700
2022/04/15 395 395 390 393 421,100
2022/04/14 398 400 393 395 496,200
2022/04/13 384 396 384 394 1,384,100
2022/04/12 383 387 379 384 1,473,000
2022/04/11 382 389 378 381 973,300
2022/04/08 386 387 376 382 1,883,500
2022/04/07 392 392 379 382 2,201,800
2022/04/06 405 409 398 402 972,900
2022/04/05 414 417 406 407 1,200,200
2022/04/04 415 416 410 415 1,372,400
2022/04/01 420 420 414 420 1,656,700
2022/03/31 420 429 416 428 1,535,600
2022/03/30 420 436 420 436 2,441,900
2022/03/29 424 429 417 422 1,558,600
2022/03/28 426 431 419 429 1,453,100
2022/03/25 446 451 431 433 1,680,400
2022/03/24 440 445 434 445 853,400
2022/03/23 451 451 442 447 1,371,800
2022/03/22 445 446 439 446 1,172,300
2022/03/18 444 448 436 440 1,801,900
2022/03/17 442 445 436 441 1,772,600
2022/03/16 430 437 426 434 1,608,600
2022/03/15 423 440 423 432 2,727,400
2022/03/14 406 421 402 414 1,384,100
2022/03/11 397 412 395 408 1,563,100
2022/03/10 391 408 389 405 2,802,700
2022/03/09 374 383 362 373 2,418,100
2022/03/08 381 387 372 374 2,038,700
2022/03/07 400 402 377 384 3,503,800
2022/03/04 444 445 418 419 2,621,800
2022/03/03 452 453 439 450 1,740,600
2022/03/02 469 470 445 445 2,205,300
2022/03/01 486 487 476 476 819,100
2022/02/28 476 484 472 478 1,111,400
2022/02/25 472 475 462 468 1,218,000
2022/02/24 488 489 468 472 1,454,100
2022/02/22 506 506 491 497 1,026,800
2022/02/21 513 513 503 509 559,900
2022/02/18 504 518 504 515 768,200
2022/02/17 512 519 505 513 968,300
2022/02/16 508 514 506 511 913,100
2022/02/15 496 504 490 494 909,500
2022/02/14 492 500 491 492 1,146,200
2022/02/10 501 507 493 506 1,184,400
2022/02/09 475 499 473 496 2,155,200
2022/02/08 464 470 460 470 1,703,000
2022/02/07 464 470 463 466 961,100
2022/02/04 475 483 459 470 4,840,700
2022/02/03 502 522 502 511 1,432,200
2022/02/02 485 501 484 500 1,037,900
2022/02/01 501 501 486 486 1,033,800
2022/01/31 496 503 490 500 678,400
2022/01/28 494 495 487 495 866,400
2022/01/27 505 507 484 487 1,287,200
2022/01/26 513 515 502 502 656,700
2022/01/25 521 521 504 509 1,041,100
2022/01/24 511 529 510 526 549,600
2022/01/21 520 521 510 516 958,200
2022/01/20 515 530 511 528 795,000
2022/01/19 521 528 512 516 833,300
2022/01/18 548 550 528 531 689,300
2022/01/17 539 552 535 545 668,100
2022/01/14 557 557 538 541 804,100
2022/01/13 557 565 555 558 684,400
2022/01/12 544 557 542 557 965,600
2022/01/11 535 542 525 537 799,700
2022/01/07 535 544 527 535 747,300
2022/01/06 538 543 529 530 989,700
2022/01/05 528 544 526 543 1,002,300
2022/01/04 520 523 517 521 395,500

このページの先頭へ