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 |
|---|---|---|---|---|---|
| 2024/10/04 | 384 | 384 | 375 | 376 | 420,200 |
| 2024/10/03 | 382 | 387 | 378 | 380 | 453,000 |
| 2024/10/02 | 375 | 381 | 374 | 378 | 601,600 |
| 2024/10/01 | 376 | 382 | 376 | 382 | 381,100 |
| 2024/09/30 | 373 | 382 | 372 | 373 | 666,300 |
| 2024/09/27 | 381 | 386 | 372 | 381 | 1,096,500 |
| 2024/09/26 | 371 | 376 | 365 | 376 | 952,900 |
| 2024/09/25 | 362 | 372 | 360 | 366 | 866,100 |
| 2024/09/24 | 362 | 365 | 360 | 360 | 462,700 |
| 2024/09/20 | 360 | 367 | 359 | 362 | 875,900 |
| 2024/09/19 | 350 | 358 | 349 | 355 | 900,200 |
| 2024/09/18 | 344 | 350 | 342 | 349 | 801,500 |
| 2024/09/17 | 342 | 344 | 336 | 340 | 507,900 |
| 2024/09/13 | 338 | 343 | 337 | 342 | 619,400 |
| 2024/09/12 | 337 | 340 | 334 | 338 | 567,300 |
| 2024/09/11 | 335 | 337 | 328 | 329 | 1,244,400 |
| 2024/09/10 | 342 | 343 | 338 | 339 | 548,000 |
| 2024/09/09 | 335 | 343 | 329 | 340 | 1,369,900 |
| 2024/09/06 | 342 | 347 | 338 | 343 | 1,178,600 |
| 2024/09/05 | 340 | 349 | 338 | 342 | 1,475,700 |
| 2024/09/04 | 362 | 363 | 342 | 346 | 2,839,400 |
| 2024/09/03 | 364 | 374 | 364 | 370 | 1,107,500 |
| 2024/09/02 | 371 | 372 | 362 | 364 | 668,800 |
| 2024/08/30 | 360 | 365 | 359 | 365 | 1,186,100 |
| 2024/08/29 | 360 | 362 | 355 | 357 | 1,056,600 |
| 2024/08/28 | 362 | 364 | 357 | 360 | 998,300 |
| 2024/08/27 | 356 | 367 | 355 | 366 | 958,900 |
| 2024/08/26 | 364 | 365 | 359 | 359 | 807,800 |
| 2024/08/23 | 368 | 372 | 362 | 366 | 872,300 |
| 2024/08/22 | 366 | 368 | 360 | 364 | 992,000 |
| 2024/08/21 | 367 | 370 | 363 | 368 | 1,087,700 |
| 2024/08/20 | 378 | 383 | 373 | 375 | 857,400 |
| 2024/08/19 | 378 | 378 | 370 | 372 | 1,258,400 |
| 2024/08/16 | 388 | 392 | 382 | 383 | 869,800 |
| 2024/08/15 | 380 | 386 | 375 | 381 | 827,100 |
| 2024/08/14 | 361 | 388 | 361 | 378 | 2,276,300 |
| 2024/08/13 | 367 | 367 | 348 | 361 | 2,537,000 |
| 2024/08/09 | 358 | 367 | 345 | 365 | 2,093,300 |
| 2024/08/08 | 361 | 367 | 355 | 360 | 1,283,300 |
| 2024/08/07 | 346 | 366 | 339 | 358 | 2,075,200 |
| 2024/08/06 | 358 | 364 | 350 | 356 | 2,444,300 |
| 2024/08/05 | 365 | 368 | 330 | 350 | 3,445,400 |
| 2024/08/02 | 400 | 403 | 385 | 385 | 2,512,800 |
| 2024/08/01 | 418 | 418 | 403 | 407 | 1,338,400 |
| 2024/07/31 | 415 | 424 | 411 | 424 | 576,400 |
| 2024/07/30 | 418 | 421 | 414 | 418 | 436,100 |
| 2024/07/29 | 412 | 421 | 411 | 420 | 1,116,900 |
| 2024/07/26 | 408 | 415 | 404 | 406 | 1,122,000 |
| 2024/07/25 | 402 | 410 | 400 | 404 | 1,121,500 |
| 2024/07/24 | 410 | 412 | 403 | 405 | 1,394,700 |
| 2024/07/23 | 412 | 418 | 410 | 411 | 722,900 |
| 2024/07/22 | 415 | 416 | 408 | 409 | 1,281,400 |
| 2024/07/19 | 421 | 422 | 414 | 416 | 794,100 |
| 2024/07/18 | 421 | 427 | 421 | 421 | 551,300 |
| 2024/07/17 | 424 | 430 | 423 | 426 | 754,300 |
| 2024/07/16 | 424 | 424 | 417 | 419 | 745,800 |
| 2024/07/12 | 418 | 430 | 417 | 424 | 1,024,400 |
| 2024/07/11 | 415 | 424 | 415 | 420 | 1,149,600 |
| 2024/07/10 | 415 | 416 | 412 | 414 | 520,100 |
| 2024/07/09 | 417 | 419 | 410 | 415 | 754,800 |
| 2024/07/08 | 417 | 417 | 409 | 415 | 1,170,700 |
| 2024/07/05 | 423 | 423 | 417 | 417 | 866,300 |
| 2024/07/04 | 422 | 427 | 420 | 424 | 739,800 |
| 2024/07/03 | 422 | 423 | 416 | 421 | 798,400 |
| 2024/07/02 | 420 | 422 | 417 | 419 | 820,600 |
| 2024/07/01 | 424 | 427 | 421 | 422 | 517,000 |
| 2024/06/28 | 425 | 427 | 418 | 423 | 912,800 |
| 2024/06/27 | 424 | 429 | 423 | 424 | 616,500 |
| 2024/06/26 | 429 | 429 | 424 | 424 | 647,400 |
| 2024/06/25 | 435 | 436 | 429 | 430 | 527,700 |
| 2024/06/24 | 426 | 433 | 424 | 432 | 691,600 |
| 2024/06/21 | 425 | 430 | 422 | 424 | 726,300 |
| 2024/06/20 | 422 | 427 | 420 | 425 | 566,100 |
| 2024/06/19 | 421 | 430 | 418 | 422 | 912,200 |
| 2024/06/18 | 417 | 424 | 416 | 417 | 1,102,300 |
| 2024/06/17 | 422 | 425 | 413 | 418 | 2,134,600 |
| 2024/06/14 | 430 | 440 | 428 | 434 | 1,392,800 |
| 2024/06/13 | 444 | 444 | 431 | 432 | 1,258,700 |
| 2024/06/12 | 441 | 448 | 440 | 443 | 754,500 |
| 2024/06/11 | 450 | 450 | 440 | 441 | 1,314,600 |
| 2024/06/10 | 446 | 453 | 445 | 451 | 1,018,100 |
| 2024/06/07 | 450 | 451 | 444 | 449 | 802,500 |
| 2024/06/06 | 456 | 457 | 449 | 450 | 776,000 |
| 2024/06/05 | 455 | 460 | 453 | 456 | 516,000 |
| 2024/06/04 | 457 | 462 | 456 | 459 | 481,200 |
| 2024/06/03 | 453 | 467 | 453 | 461 | 857,700 |
| 2024/05/31 | 450 | 468 | 450 | 465 | 1,015,300 |
| 2024/05/30 | 453 | 453 | 444 | 451 | 829,800 |
| 2024/05/29 | 460 | 465 | 454 | 457 | 842,700 |
| 2024/05/28 | 467 | 477 | 461 | 463 | 1,146,000 |
| 2024/05/27 | 462 | 471 | 461 | 467 | 935,200 |
| 2024/05/24 | 450 | 463 | 444 | 458 | 1,341,500 |
| 2024/05/23 | 439 | 454 | 438 | 452 | 1,856,600 |
| 2024/05/22 | 440 | 442 | 432 | 437 | 1,618,100 |
| 2024/05/21 | 463 | 466 | 443 | 446 | 2,108,100 |
| 2024/05/20 | 455 | 469 | 455 | 461 | 903,800 |
| 2024/05/17 | 446 | 459 | 443 | 455 | 838,600 |
| 2024/05/16 | 462 | 463 | 447 | 450 | 1,705,100 |
| 2024/05/15 | 462 | 476 | 461 | 462 | 1,547,400 |
| 2024/05/14 | 456 | 474 | 454 | 462 | 2,187,400 |
| 2024/05/13 | 477 | 480 | 456 | 458 | 4,846,200 |
| 2024/05/10 | 522 | 526 | 518 | 523 | 989,300 |
| 2024/05/09 | 520 | 521 | 511 | 514 | 966,900 |
| 2024/05/08 | 528 | 532 | 514 | 517 | 1,084,800 |
| 2024/05/07 | 524 | 527 | 520 | 526 | 630,200 |
| 2024/05/02 | 522 | 525 | 517 | 521 | 535,100 |
| 2024/05/01 | 525 | 527 | 520 | 523 | 616,600 |
| 2024/04/30 | 523 | 532 | 522 | 527 | 1,153,100 |
| 2024/04/26 | 514 | 519 | 507 | 519 | 610,200 |
| 2024/04/25 | 518 | 519 | 514 | 514 | 353,000 |
| 2024/04/24 | 514 | 521 | 511 | 519 | 731,000 |
| 2024/04/23 | 517 | 517 | 509 | 510 | 361,600 |
| 2024/04/22 | 506 | 514 | 503 | 513 | 969,300 |
| 2024/04/19 | 509 | 509 | 494 | 498 | 1,017,600 |
| 2024/04/18 | 499 | 514 | 498 | 509 | 678,100 |
| 2024/04/17 | 514 | 515 | 498 | 502 | 1,093,600 |
| 2024/04/16 | 524 | 525 | 511 | 513 | 1,102,100 |
| 2024/04/15 | 525 | 531 | 523 | 527 | 681,000 |
| 2024/04/12 | 525 | 532 | 523 | 529 | 601,000 |
| 2024/04/11 | 525 | 527 | 519 | 524 | 860,000 |
| 2024/04/10 | 529 | 541 | 529 | 532 | 1,166,800 |
| 2024/04/09 | 524 | 532 | 520 | 528 | 1,072,100 |
| 2024/04/08 | 521 | 527 | 517 | 523 | 566,300 |
| 2024/04/05 | 511 | 522 | 510 | 517 | 1,087,200 |
| 2024/04/04 | 518 | 521 | 512 | 514 | 1,237,600 |
| 2024/04/03 | 511 | 524 | 511 | 517 | 833,000 |
| 2024/04/02 | 525 | 525 | 515 | 517 | 826,000 |
| 2024/04/01 | 533 | 533 | 520 | 522 | 915,600 |
| 2024/03/29 | 520 | 534 | 520 | 528 | 976,400 |
| 2024/03/28 | 526 | 529 | 516 | 516 | 908,000 |
| 2024/03/27 | 528 | 529 | 523 | 527 | 604,400 |
| 2024/03/26 | 525 | 529 | 519 | 523 | 888,500 |
| 2024/03/25 | 528 | 531 | 524 | 524 | 636,500 |
| 2024/03/22 | 527 | 532 | 523 | 528 | 920,400 |
| 2024/03/21 | 527 | 530 | 524 | 526 | 1,026,300 |
| 2024/03/19 | 518 | 525 | 513 | 524 | 759,600 |
| 2024/03/18 | 520 | 527 | 518 | 521 | 832,800 |
| 2024/03/15 | 513 | 517 | 511 | 517 | 637,500 |
| 2024/03/14 | 507 | 518 | 505 | 516 | 807,300 |
| 2024/03/13 | 509 | 512 | 506 | 507 | 648,900 |
| 2024/03/12 | 499 | 510 | 492 | 506 | 1,012,800 |
| 2024/03/11 | 509 | 510 | 492 | 499 | 2,339,200 |
| 2024/03/08 | 511 | 519 | 509 | 514 | 1,025,700 |
| 2024/03/07 | 527 | 528 | 514 | 514 | 1,503,900 |
| 2024/03/06 | 510 | 530 | 508 | 527 | 1,657,500 |
| 2024/03/05 | 511 | 512 | 507 | 511 | 685,200 |
| 2024/03/04 | 520 | 521 | 512 | 515 | 1,056,800 |
| 2024/03/01 | 526 | 527 | 516 | 519 | 1,597,800 |
| 2024/02/29 | 534 | 534 | 523 | 528 | 1,098,400 |
| 2024/02/28 | 530 | 543 | 525 | 536 | 1,167,000 |
| 2024/02/27 | 521 | 539 | 521 | 533 | 1,243,800 |
| 2024/02/26 | 530 | 532 | 521 | 521 | 1,234,200 |
| 2024/02/22 | 532 | 535 | 524 | 529 | 941,300 |
| 2024/02/21 | 539 | 540 | 526 | 531 | 1,169,000 |
| 2024/02/20 | 551 | 553 | 533 | 539 | 1,215,900 |
| 2024/02/19 | 516 | 546 | 515 | 541 | 1,993,500 |
| 2024/02/16 | 503 | 518 | 499 | 514 | 1,552,600 |
| 2024/02/15 | 525 | 526 | 500 | 504 | 2,739,800 |
| 2024/02/14 | 548 | 548 | 512 | 525 | 3,752,900 |
| 2024/02/13 | 550 | 570 | 544 | 547 | 3,860,700 |
| 2024/02/09 | 602 | 618 | 599 | 605 | 1,671,400 |
| 2024/02/08 | 605 | 606 | 590 | 599 | 1,640,100 |
| 2024/02/07 | 607 | 615 | 604 | 608 | 697,300 |
| 2024/02/06 | 615 | 615 | 605 | 607 | 675,100 |
| 2024/02/05 | 608 | 615 | 608 | 615 | 744,000 |
| 2024/02/02 | 603 | 610 | 599 | 604 | 629,600 |
| 2024/02/01 | 606 | 609 | 601 | 603 | 720,700 |
| 2024/01/31 | 607 | 614 | 606 | 614 | 626,600 |
| 2024/01/30 | 613 | 615 | 604 | 610 | 652,500 |
| 2024/01/29 | 611 | 613 | 605 | 612 | 623,800 |
| 2024/01/26 | 600 | 611 | 594 | 606 | 1,498,700 |
| 2024/01/25 | 590 | 593 | 580 | 590 | 914,500 |
| 2024/01/24 | 595 | 599 | 582 | 587 | 1,443,500 |
| 2024/01/23 | 603 | 605 | 594 | 595 | 956,500 |
| 2024/01/22 | 603 | 605 | 598 | 604 | 744,100 |
| 2024/01/19 | 606 | 606 | 598 | 601 | 896,200 |
| 2024/01/18 | 608 | 610 | 599 | 600 | 719,900 |
| 2024/01/17 | 620 | 627 | 603 | 605 | 1,529,100 |
| 2024/01/16 | 618 | 623 | 613 | 620 | 917,600 |
| 2024/01/15 | 615 | 631 | 615 | 616 | 1,702,400 |
| 2024/01/12 | 605 | 610 | 601 | 607 | 1,413,600 |
| 2024/01/11 | 609 | 613 | 599 | 601 | 1,347,200 |
| 2024/01/10 | 604 | 607 | 599 | 603 | 982,900 |
| 2024/01/09 | 608 | 611 | 601 | 604 | 1,074,700 |
| 2024/01/05 | 600 | 603 | 596 | 603 | 1,368,500 |
| 2024/01/04 | 578 | 603 | 568 | 599 | 1,851,700 |