石塚硝子(5204)の株価時系列情報
石塚硝子(5204)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 |
---|---|---|---|---|---|
2020/12/30 | 1,929 | 1,929 | 1,920 | 1,925 | 1,600 |
2020/12/29 | 1,934 | 1,934 | 1,916 | 1,924 | 1,700 |
2020/12/28 | 1,954 | 1,954 | 1,907 | 1,907 | 10,600 |
2020/12/25 | 1,959 | 1,959 | 1,942 | 1,954 | 3,600 |
2020/12/24 | 1,951 | 1,959 | 1,950 | 1,959 | 1,300 |
2020/12/23 | 1,960 | 1,968 | 1,951 | 1,951 | 500 |
2020/12/22 | 1,967 | 1,999 | 1,962 | 1,962 | 1,700 |
2020/12/21 | 2,017 | 2,017 | 1,984 | 2,000 | 1,600 |
2020/12/18 | 2,008 | 2,017 | 2,000 | 2,017 | 3,600 |
2020/12/17 | 2,007 | 2,007 | 1,985 | 2,006 | 2,200 |
2020/12/16 | 1,980 | 1,995 | 1,964 | 1,995 | 1,600 |
2020/12/15 | 1,961 | 1,974 | 1,952 | 1,974 | 4,300 |
2020/12/14 | 1,898 | 1,921 | 1,898 | 1,921 | 4,200 |
2020/12/11 | 1,890 | 1,899 | 1,890 | 1,898 | 1,900 |
2020/12/10 | 1,893 | 1,900 | 1,887 | 1,887 | 1,000 |
2020/12/09 | 1,896 | 1,896 | 1,883 | 1,893 | 1,100 |
2020/12/08 | 1,910 | 1,910 | 1,881 | 1,896 | 2,200 |
2020/12/07 | 1,900 | 1,900 | 1,882 | 1,882 | 1,800 |
2020/12/04 | 1,900 | 1,911 | 1,882 | 1,897 | 1,100 |
2020/12/03 | 1,881 | 1,904 | 1,881 | 1,899 | 1,000 |
2020/12/02 | 1,897 | 1,899 | 1,870 | 1,879 | 6,000 |
2020/12/01 | 1,917 | 1,917 | 1,900 | 1,900 | 5,600 |
2020/11/30 | 1,921 | 1,921 | 1,912 | 1,917 | 1,100 |
2020/11/27 | 1,894 | 1,918 | 1,891 | 1,912 | 5,400 |
2020/11/26 | 1,901 | 1,901 | 1,883 | 1,894 | 2,600 |
2020/11/25 | 1,932 | 1,932 | 1,904 | 1,906 | 2,100 |
2020/11/24 | 1,933 | 1,933 | 1,895 | 1,895 | 1,600 |
2020/11/20 | 1,889 | 1,893 | 1,889 | 1,893 | 400 |
2020/11/19 | 1,922 | 1,922 | 1,895 | 1,895 | 1,800 |
2020/11/18 | 1,928 | 1,928 | 1,911 | 1,922 | 1,500 |
2020/11/17 | 1,929 | 1,929 | 1,897 | 1,922 | 1,400 |
2020/11/16 | 1,906 | 1,929 | 1,906 | 1,929 | 2,100 |
2020/11/13 | 1,936 | 1,936 | 1,908 | 1,908 | 2,700 |
2020/11/12 | 1,946 | 1,946 | 1,906 | 1,937 | 3,000 |
2020/11/11 | 1,935 | 1,946 | 1,927 | 1,946 | 2,800 |
2020/11/10 | 1,926 | 1,930 | 1,905 | 1,929 | 4,700 |
2020/11/09 | 1,926 | 1,926 | 1,908 | 1,925 | 2,100 |
2020/11/06 | 1,875 | 1,934 | 1,875 | 1,926 | 2,800 |
2020/11/05 | 1,865 | 1,880 | 1,865 | 1,880 | 1,400 |
2020/11/04 | 1,853 | 1,881 | 1,835 | 1,881 | 1,600 |
2020/11/02 | 1,868 | 1,868 | 1,842 | 1,853 | 3,000 |
2020/10/30 | 1,878 | 1,878 | 1,835 | 1,843 | 1,300 |
2020/10/29 | 1,889 | 1,889 | 1,838 | 1,839 | 8,300 |
2020/10/28 | 1,900 | 1,900 | 1,890 | 1,894 | 900 |
2020/10/27 | 1,870 | 1,884 | 1,870 | 1,875 | 1,800 |
2020/10/26 | 1,906 | 1,942 | 1,872 | 1,872 | 1,900 |
2020/10/23 | 1,884 | 1,905 | 1,872 | 1,899 | 12,300 |
2020/10/22 | 1,885 | 1,999 | 1,860 | 1,962 | 22,600 |
2020/10/21 | 1,927 | 1,927 | 1,900 | 1,900 | 3,200 |
2020/10/20 | 1,934 | 1,942 | 1,933 | 1,933 | 1,700 |
2020/10/19 | 1,962 | 1,962 | 1,957 | 1,957 | 400 |
2020/10/16 | 1,975 | 1,975 | 1,941 | 1,941 | 1,100 |
2020/10/15 | 1,927 | 1,958 | 1,927 | 1,947 | 6,800 |
2020/10/14 | 1,945 | 1,945 | 1,927 | 1,929 | 1,400 |
2020/10/13 | 1,927 | 1,949 | 1,927 | 1,941 | 900 |
2020/10/12 | 1,936 | 1,945 | 1,936 | 1,945 | 200 |
2020/10/09 | 1,970 | 1,970 | 1,931 | 1,933 | 4,200 |
2020/10/08 | 1,930 | 1,953 | 1,925 | 1,932 | 9,300 |
2020/10/07 | 1,963 | 1,963 | 1,920 | 1,924 | 11,800 |
2020/10/06 | 2,032 | 2,032 | 1,982 | 1,982 | 1,500 |
2020/10/05 | 2,042 | 2,043 | 1,957 | 2,010 | 11,300 |
2020/10/02 | 2,012 | 2,052 | 2,012 | 2,042 | 3,300 |
2020/09/30 | 2,050 | 2,055 | 2,012 | 2,012 | 5,200 |
2020/09/29 | 2,015 | 2,049 | 1,990 | 2,049 | 10,200 |
2020/09/28 | 1,972 | 1,975 | 1,950 | 1,975 | 7,400 |
2020/09/25 | 1,942 | 1,951 | 1,920 | 1,932 | 4,100 |
2020/09/24 | 1,925 | 1,952 | 1,923 | 1,924 | 5,000 |
2020/09/23 | 2,001 | 2,001 | 1,921 | 1,922 | 12,700 |
2020/09/18 | 1,983 | 2,169 | 1,901 | 1,996 | 123,000 |
2020/09/17 | 1,962 | 2,000 | 1,961 | 1,987 | 4,300 |
2020/09/16 | 1,930 | 1,962 | 1,919 | 1,962 | 6,700 |
2020/09/15 | 1,904 | 1,913 | 1,901 | 1,913 | 2,600 |
2020/09/14 | 1,902 | 1,902 | 1,885 | 1,888 | 2,200 |
2020/09/11 | 1,906 | 1,906 | 1,871 | 1,878 | 4,200 |
2020/09/10 | 1,890 | 1,890 | 1,872 | 1,885 | 3,600 |
2020/09/09 | 1,886 | 1,890 | 1,870 | 1,890 | 4,600 |
2020/09/08 | 1,890 | 1,890 | 1,860 | 1,890 | 3,600 |
2020/09/07 | 1,883 | 1,883 | 1,853 | 1,853 | 2,000 |
2020/09/04 | 1,893 | 1,893 | 1,864 | 1,864 | 3,200 |
2020/09/03 | 1,916 | 1,916 | 1,893 | 1,893 | 700 |
2020/09/02 | 1,914 | 1,914 | 1,872 | 1,892 | 1,800 |
2020/09/01 | 1,901 | 1,901 | 1,860 | 1,880 | 8,600 |
2020/08/31 | 1,875 | 1,940 | 1,865 | 1,888 | 7,200 |
2020/08/28 | 1,835 | 1,835 | 1,816 | 1,835 | 3,700 |
2020/08/27 | 1,800 | 1,813 | 1,800 | 1,813 | 9,100 |
2020/08/26 | 1,803 | 1,810 | 1,800 | 1,805 | 1,000 |
2020/08/25 | 1,789 | 1,806 | 1,785 | 1,785 | 10,200 |
2020/08/24 | 1,807 | 1,807 | 1,795 | 1,795 | 2,300 |
2020/08/21 | 1,807 | 1,820 | 1,807 | 1,815 | 1,600 |
2020/08/20 | 1,881 | 1,881 | 1,779 | 1,779 | 7,400 |
2020/08/19 | 1,882 | 1,900 | 1,882 | 1,887 | 1,800 |
2020/08/18 | 1,882 | 1,904 | 1,882 | 1,893 | 2,500 |
2020/08/17 | 1,914 | 1,925 | 1,912 | 1,917 | 1,200 |
2020/08/14 | 1,914 | 1,914 | 1,896 | 1,898 | 1,900 |
2020/08/13 | 1,867 | 1,902 | 1,847 | 1,898 | 10,400 |
2020/08/12 | 1,861 | 1,867 | 1,861 | 1,867 | 3,100 |
2020/08/11 | 1,835 | 1,851 | 1,830 | 1,851 | 3,000 |
2020/08/07 | 1,829 | 1,845 | 1,817 | 1,830 | 1,900 |
2020/08/06 | 1,809 | 1,814 | 1,805 | 1,814 | 1,000 |
2020/08/05 | 1,770 | 1,798 | 1,770 | 1,798 | 2,000 |
2020/08/04 | 1,772 | 1,789 | 1,772 | 1,789 | 2,000 |
2020/08/03 | 1,757 | 1,787 | 1,751 | 1,777 | 4,200 |
2020/07/31 | 1,787 | 1,807 | 1,757 | 1,757 | 5,700 |
2020/07/30 | 1,832 | 1,832 | 1,793 | 1,797 | 2,500 |
2020/07/29 | 1,840 | 1,844 | 1,832 | 1,832 | 1,400 |
2020/07/28 | 1,837 | 1,837 | 1,800 | 1,830 | 1,100 |
2020/07/27 | 1,791 | 1,837 | 1,791 | 1,837 | 3,000 |
2020/07/22 | 1,788 | 1,808 | 1,788 | 1,791 | 2,000 |
2020/07/21 | 1,814 | 1,823 | 1,803 | 1,816 | 2,200 |
2020/07/20 | 1,818 | 1,822 | 1,818 | 1,822 | 600 |
2020/07/17 | 1,800 | 1,818 | 1,800 | 1,811 | 1,000 |
2020/07/16 | 1,820 | 1,820 | 1,798 | 1,798 | 3,700 |
2020/07/15 | 1,818 | 1,848 | 1,814 | 1,848 | 2,000 |
2020/07/14 | 1,821 | 1,829 | 1,818 | 1,820 | 2,800 |
2020/07/13 | 1,785 | 1,795 | 1,780 | 1,781 | 2,500 |
2020/07/10 | 1,746 | 1,771 | 1,746 | 1,758 | 3,100 |
2020/07/09 | 1,802 | 1,802 | 1,726 | 1,734 | 9,500 |
2020/07/08 | 1,820 | 1,842 | 1,802 | 1,802 | 6,400 |
2020/07/07 | 1,840 | 1,850 | 1,825 | 1,831 | 4,800 |
2020/07/06 | 1,861 | 1,867 | 1,845 | 1,853 | 3,800 |
2020/07/03 | 1,871 | 1,871 | 1,844 | 1,859 | 4,600 |
2020/07/02 | 1,950 | 1,950 | 1,844 | 1,844 | 11,700 |
2020/07/01 | 1,957 | 1,957 | 1,931 | 1,946 | 11,400 |
2020/06/30 | 1,958 | 1,984 | 1,948 | 1,948 | 4,500 |
2020/06/29 | 1,895 | 1,958 | 1,890 | 1,951 | 12,600 |
2020/06/26 | 2,010 | 2,015 | 1,929 | 1,935 | 23,400 |
2020/06/25 | 2,070 | 2,070 | 2,044 | 2,045 | 700 |
2020/06/24 | 2,073 | 2,078 | 2,069 | 2,070 | 4,600 |
2020/06/23 | 2,070 | 2,088 | 2,068 | 2,073 | 3,000 |
2020/06/22 | 2,024 | 2,088 | 2,024 | 2,072 | 2,200 |
2020/06/19 | 2,055 | 2,069 | 2,041 | 2,065 | 2,600 |
2020/06/18 | 2,045 | 2,052 | 2,037 | 2,048 | 3,300 |
2020/06/17 | 2,039 | 2,048 | 2,002 | 2,045 | 8,800 |
2020/06/16 | 2,025 | 2,040 | 2,025 | 2,038 | 2,100 |
2020/06/15 | 2,018 | 2,032 | 1,985 | 1,985 | 4,900 |
2020/06/12 | 1,981 | 2,038 | 1,975 | 2,018 | 9,000 |
2020/06/11 | 2,111 | 2,118 | 2,000 | 2,000 | 11,400 |
2020/06/10 | 2,160 | 2,160 | 2,143 | 2,151 | 2,200 |
2020/06/09 | 2,144 | 2,163 | 2,140 | 2,163 | 2,100 |
2020/06/08 | 2,129 | 2,139 | 2,128 | 2,139 | 2,600 |
2020/06/05 | 2,110 | 2,127 | 2,091 | 2,127 | 6,300 |
2020/06/04 | 2,147 | 2,151 | 2,098 | 2,106 | 8,100 |
2020/06/03 | 2,172 | 2,180 | 2,172 | 2,180 | 3,900 |
2020/06/02 | 2,180 | 2,180 | 2,157 | 2,172 | 6,900 |
2020/06/01 | 2,167 | 2,190 | 2,167 | 2,190 | 1,800 |
2020/05/29 | 2,176 | 2,176 | 2,155 | 2,155 | 4,900 |
2020/05/28 | 2,184 | 2,184 | 2,150 | 2,170 | 7,800 |
2020/05/27 | 2,142 | 2,179 | 2,141 | 2,141 | 5,700 |
2020/05/26 | 2,110 | 2,139 | 2,106 | 2,132 | 9,300 |
2020/05/25 | 2,119 | 2,120 | 2,099 | 2,118 | 3,100 |
2020/05/22 | 2,110 | 2,119 | 2,110 | 2,113 | 500 |
2020/05/21 | 2,112 | 2,126 | 2,106 | 2,106 | 2,100 |
2020/05/20 | 2,090 | 2,134 | 2,090 | 2,112 | 1,900 |
2020/05/19 | 2,110 | 2,125 | 2,090 | 2,092 | 7,000 |
2020/05/18 | 2,086 | 2,116 | 2,068 | 2,106 | 2,600 |
2020/05/15 | 2,093 | 2,189 | 2,072 | 2,086 | 3,300 |
2020/05/14 | 2,151 | 2,173 | 2,032 | 2,060 | 7,300 |
2020/05/13 | 2,167 | 2,186 | 2,167 | 2,185 | 2,200 |
2020/05/12 | 2,119 | 2,175 | 2,119 | 2,167 | 1,400 |
2020/05/11 | 2,151 | 2,171 | 2,137 | 2,139 | 1,900 |
2020/05/08 | 2,150 | 2,200 | 2,115 | 2,144 | 3,700 |
2020/05/07 | 2,042 | 2,119 | 2,042 | 2,109 | 2,900 |
2020/05/01 | 2,182 | 2,182 | 2,016 | 2,042 | 6,200 |
2020/04/30 | 2,172 | 2,190 | 2,163 | 2,179 | 5,000 |
2020/04/28 | 2,135 | 2,154 | 2,126 | 2,154 | 8,700 |
2020/04/27 | 2,210 | 2,240 | 2,004 | 2,121 | 19,900 |
2020/04/24 | 2,100 | 2,165 | 2,100 | 2,156 | 6,400 |
2020/04/23 | 2,100 | 2,110 | 2,100 | 2,100 | 1,600 |
2020/04/22 | 2,113 | 2,113 | 2,050 | 2,094 | 3,800 |
2020/04/21 | 2,080 | 2,113 | 2,042 | 2,113 | 5,200 |
2020/04/20 | 2,119 | 2,134 | 2,117 | 2,124 | 3,200 |
2020/04/17 | 2,080 | 2,128 | 2,080 | 2,109 | 3,500 |
2020/04/16 | 2,000 | 2,071 | 2,000 | 2,071 | 3,000 |
2020/04/15 | 2,028 | 2,028 | 1,995 | 2,000 | 2,500 |
2020/04/14 | 2,023 | 2,063 | 2,003 | 2,036 | 5,000 |
2020/04/13 | 2,030 | 2,034 | 1,995 | 2,014 | 2,100 |
2020/04/10 | 2,009 | 2,040 | 1,954 | 2,003 | 2,800 |
2020/04/09 | 2,021 | 2,029 | 1,950 | 2,024 | 4,500 |
2020/04/08 | 1,932 | 2,040 | 1,932 | 2,021 | 8,900 |
2020/04/07 | 1,934 | 1,953 | 1,857 | 1,939 | 7,000 |
2020/04/06 | 1,873 | 1,932 | 1,850 | 1,930 | 8,000 |
2020/04/03 | 1,830 | 1,905 | 1,830 | 1,876 | 4,200 |
2020/04/02 | 1,859 | 1,905 | 1,840 | 1,870 | 6,600 |
2020/04/01 | 1,989 | 2,003 | 1,885 | 1,899 | 11,000 |
2020/03/31 | 2,001 | 2,003 | 1,905 | 1,981 | 9,900 |
2020/03/30 | 2,086 | 2,086 | 1,969 | 1,992 | 14,400 |
2020/03/27 | 2,031 | 2,136 | 1,967 | 2,136 | 19,400 |
2020/03/26 | 1,975 | 2,018 | 1,860 | 1,991 | 23,900 |
2020/03/25 | 1,965 | 2,033 | 1,947 | 2,033 | 13,700 |
2020/03/24 | 1,910 | 1,950 | 1,866 | 1,925 | 11,800 |
2020/03/23 | 1,781 | 1,860 | 1,733 | 1,860 | 29,500 |
2020/03/19 | 1,699 | 1,767 | 1,672 | 1,741 | 28,100 |
2020/03/18 | 1,650 | 1,741 | 1,637 | 1,670 | 70,500 |
2020/03/17 | 1,640 | 1,720 | 1,585 | 1,655 | 126,400 |
2020/03/16 | 1,730 | 1,738 | 1,695 | 1,708 | 38,600 |
2020/03/13 | 1,676 | 1,747 | 1,640 | 1,691 | 43,300 |
2020/03/12 | 1,899 | 1,899 | 1,796 | 1,814 | 21,800 |
2020/03/11 | 1,930 | 1,959 | 1,892 | 1,929 | 26,000 |
2020/03/10 | 1,855 | 1,980 | 1,800 | 1,953 | 19,600 |
2020/03/09 | 2,000 | 2,014 | 1,894 | 1,895 | 30,800 |
2020/03/06 | 2,151 | 2,155 | 2,055 | 2,055 | 31,100 |
2020/03/05 | 2,178 | 2,192 | 2,169 | 2,170 | 10,800 |
2020/03/04 | 2,185 | 2,202 | 2,170 | 2,172 | 13,200 |
2020/03/03 | 2,275 | 2,275 | 2,162 | 2,185 | 11,300 |
2020/03/02 | 2,100 | 2,243 | 2,100 | 2,214 | 17,600 |
2020/02/28 | 2,104 | 2,175 | 2,100 | 2,104 | 15,600 |
2020/02/27 | 2,303 | 2,326 | 2,212 | 2,235 | 23,000 |
2020/02/26 | 2,360 | 2,373 | 2,260 | 2,299 | 22,500 |
2020/02/25 | 2,412 | 2,448 | 2,406 | 2,410 | 21,300 |
2020/02/21 | 2,624 | 2,624 | 2,573 | 2,597 | 9,200 |
2020/02/20 | 2,620 | 2,646 | 2,616 | 2,646 | 5,500 |
2020/02/19 | 2,662 | 2,662 | 2,606 | 2,620 | 6,100 |
2020/02/18 | 2,671 | 2,681 | 2,644 | 2,652 | 7,200 |
2020/02/17 | 2,676 | 2,684 | 2,666 | 2,671 | 5,900 |
2020/02/14 | 2,650 | 2,680 | 2,650 | 2,676 | 4,000 |
2020/02/13 | 2,650 | 2,693 | 2,640 | 2,693 | 10,300 |
2020/02/12 | 2,650 | 2,674 | 2,630 | 2,666 | 3,200 |
2020/02/10 | 2,625 | 2,653 | 2,616 | 2,649 | 2,500 |
2020/02/07 | 2,676 | 2,676 | 2,634 | 2,652 | 4,800 |
2020/02/06 | 2,620 | 2,675 | 2,620 | 2,660 | 4,600 |
2020/02/05 | 2,620 | 2,623 | 2,581 | 2,615 | 6,200 |
2020/02/04 | 2,584 | 2,610 | 2,584 | 2,607 | 2,500 |
2020/02/03 | 2,588 | 2,637 | 2,573 | 2,602 | 10,000 |
2020/01/31 | 2,579 | 2,615 | 2,576 | 2,603 | 8,000 |
2020/01/30 | 2,544 | 2,594 | 2,544 | 2,587 | 8,900 |
2020/01/29 | 2,568 | 2,581 | 2,543 | 2,576 | 7,100 |
2020/01/28 | 2,578 | 2,580 | 2,531 | 2,571 | 14,800 |
2020/01/27 | 2,576 | 2,586 | 2,557 | 2,578 | 8,900 |
2020/01/24 | 2,572 | 2,586 | 2,572 | 2,581 | 3,400 |
2020/01/23 | 2,580 | 2,609 | 2,571 | 2,571 | 9,700 |
2020/01/22 | 2,575 | 2,576 | 2,568 | 2,571 | 1,600 |
2020/01/21 | 2,562 | 2,571 | 2,547 | 2,571 | 3,300 |
2020/01/20 | 2,520 | 2,554 | 2,510 | 2,547 | 5,800 |
2020/01/17 | 2,530 | 2,530 | 2,502 | 2,511 | 4,900 |
2020/01/16 | 2,529 | 2,529 | 2,507 | 2,523 | 4,400 |
2020/01/15 | 2,535 | 2,543 | 2,518 | 2,529 | 4,100 |
2020/01/14 | 2,508 | 2,534 | 2,508 | 2,527 | 3,400 |
2020/01/10 | 2,523 | 2,533 | 2,510 | 2,517 | 6,200 |
2020/01/09 | 2,518 | 2,547 | 2,506 | 2,523 | 5,200 |
2020/01/08 | 2,553 | 2,553 | 2,481 | 2,515 | 9,200 |
2020/01/07 | 2,554 | 2,578 | 2,553 | 2,553 | 8,400 |
2020/01/06 | 2,570 | 2,578 | 2,560 | 2,568 | 9,000 |