日本山村硝子(5210)の株価時系列情報
日本山村硝子(5210)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,005 | 3,020 | 2,967 | 3,005 | 58,300 |
| 2026/03/26 | 3,065 | 3,065 | 2,982 | 3,005 | 75,700 |
| 2026/03/25 | 3,015 | 3,060 | 3,015 | 3,050 | 57,700 |
| 2026/03/24 | 2,998 | 2,998 | 2,930 | 2,971 | 53,200 |
| 2026/03/23 | 2,935 | 2,967 | 2,900 | 2,903 | 117,900 |
| 2026/03/19 | 3,100 | 3,110 | 3,005 | 3,005 | 114,300 |
| 2026/03/18 | 3,170 | 3,195 | 3,145 | 3,170 | 119,400 |
| 2026/03/17 | 3,165 | 3,165 | 3,105 | 3,120 | 104,600 |
| 2026/03/16 | 3,070 | 3,140 | 3,050 | 3,120 | 129,600 |
| 2026/03/13 | 3,015 | 3,110 | 3,000 | 3,085 | 74,500 |
| 2026/03/12 | 3,085 | 3,105 | 3,020 | 3,045 | 147,200 |
| 2026/03/11 | 3,150 | 3,185 | 3,125 | 3,125 | 63,400 |
| 2026/03/10 | 3,130 | 3,190 | 3,090 | 3,125 | 69,500 |
| 2026/03/09 | 3,110 | 3,120 | 3,005 | 3,080 | 120,900 |
| 2026/03/06 | 3,200 | 3,275 | 3,200 | 3,250 | 70,600 |
| 2026/03/05 | 3,215 | 3,270 | 3,185 | 3,245 | 117,800 |
| 2026/03/04 | 3,165 | 3,185 | 3,005 | 3,035 | 196,500 |
| 2026/03/03 | 3,400 | 3,430 | 3,210 | 3,215 | 322,400 |
| 2026/03/02 | 3,385 | 3,455 | 3,320 | 3,410 | 143,100 |
| 2026/02/27 | 3,485 | 3,540 | 3,375 | 3,490 | 323,300 |
| 2026/02/26 | 3,620 | 3,640 | 3,530 | 3,555 | 217,700 |
| 2026/02/25 | 3,995 | 4,015 | 3,455 | 3,515 | 689,200 |
| 2026/02/24 | 3,330 | 4,020 | 3,325 | 4,020 | 852,900 |
| 2026/02/20 | 3,365 | 3,365 | 3,305 | 3,320 | 38,100 |
| 2026/02/19 | 3,395 | 3,415 | 3,370 | 3,370 | 34,400 |
| 2026/02/18 | 3,330 | 3,395 | 3,320 | 3,370 | 35,300 |
| 2026/02/17 | 3,390 | 3,415 | 3,315 | 3,320 | 67,400 |
| 2026/02/16 | 3,440 | 3,475 | 3,330 | 3,435 | 141,500 |
| 2026/02/13 | 3,345 | 3,345 | 3,220 | 3,230 | 65,900 |
| 2026/02/12 | 3,300 | 3,380 | 3,280 | 3,370 | 56,300 |
| 2026/02/10 | 3,280 | 3,315 | 3,275 | 3,285 | 33,300 |
| 2026/02/09 | 3,255 | 3,290 | 3,250 | 3,280 | 48,700 |
| 2026/02/06 | 3,145 | 3,225 | 3,140 | 3,225 | 60,100 |
| 2026/02/05 | 3,170 | 3,185 | 3,145 | 3,170 | 22,600 |
| 2026/02/04 | 3,125 | 3,165 | 3,125 | 3,155 | 36,700 |
| 2026/02/03 | 3,100 | 3,165 | 3,100 | 3,160 | 26,200 |
| 2026/02/02 | 3,100 | 3,145 | 3,080 | 3,090 | 34,100 |
| 2026/01/30 | 3,065 | 3,095 | 3,055 | 3,085 | 22,800 |
| 2026/01/29 | 3,125 | 3,125 | 3,045 | 3,065 | 46,600 |
| 2026/01/28 | 3,120 | 3,120 | 3,075 | 3,095 | 24,400 |
| 2026/01/27 | 3,085 | 3,135 | 3,040 | 3,135 | 47,600 |
| 2026/01/26 | 3,130 | 3,135 | 3,070 | 3,100 | 33,900 |
| 2026/01/23 | 3,115 | 3,160 | 3,105 | 3,160 | 36,300 |
| 2026/01/22 | 3,140 | 3,155 | 3,095 | 3,105 | 48,100 |
| 2026/01/21 | 3,050 | 3,130 | 3,025 | 3,110 | 70,500 |
| 2026/01/20 | 3,125 | 3,125 | 3,085 | 3,105 | 26,800 |
| 2026/01/19 | 3,165 | 3,170 | 3,100 | 3,125 | 38,900 |
| 2026/01/16 | 3,190 | 3,190 | 3,155 | 3,180 | 20,900 |
| 2026/01/15 | 3,160 | 3,190 | 3,130 | 3,190 | 36,000 |
| 2026/01/14 | 3,160 | 3,165 | 3,140 | 3,160 | 22,600 |
| 2026/01/13 | 3,120 | 3,175 | 3,120 | 3,155 | 44,900 |
| 2026/01/09 | 3,085 | 3,115 | 3,065 | 3,100 | 36,700 |
| 2026/01/08 | 3,045 | 3,085 | 3,045 | 3,080 | 19,200 |
| 2026/01/07 | 3,010 | 3,075 | 3,005 | 3,065 | 36,800 |
| 2026/01/06 | 3,070 | 3,100 | 2,984 | 3,020 | 59,700 |
| 2026/01/05 | 3,080 | 3,100 | 3,050 | 3,070 | 63,700 |
| 2025/12/30 | 3,040 | 3,070 | 2,982 | 3,030 | 45,900 |
| 2025/12/29 | 3,010 | 3,050 | 3,010 | 3,040 | 50,900 |
| 2025/12/26 | 2,982 | 3,000 | 2,969 | 3,000 | 41,300 |
| 2025/12/25 | 2,949 | 2,971 | 2,939 | 2,971 | 38,400 |
| 2025/12/24 | 2,932 | 2,947 | 2,882 | 2,938 | 44,500 |
| 2025/12/23 | 2,895 | 2,955 | 2,889 | 2,932 | 50,300 |
| 2025/12/22 | 2,950 | 2,950 | 2,890 | 2,899 | 61,100 |
| 2025/12/19 | 2,859 | 2,927 | 2,859 | 2,927 | 48,500 |
| 2025/12/18 | 2,849 | 2,856 | 2,810 | 2,855 | 33,300 |
| 2025/12/17 | 2,860 | 2,860 | 2,821 | 2,849 | 39,400 |
| 2025/12/16 | 2,889 | 2,889 | 2,812 | 2,849 | 48,300 |
| 2025/12/15 | 2,860 | 2,890 | 2,846 | 2,888 | 47,400 |
| 2025/12/12 | 2,807 | 2,860 | 2,797 | 2,860 | 56,000 |
| 2025/12/11 | 2,784 | 2,806 | 2,770 | 2,783 | 29,200 |
| 2025/12/10 | 2,807 | 2,807 | 2,771 | 2,792 | 22,300 |
| 2025/12/09 | 2,784 | 2,795 | 2,765 | 2,768 | 28,300 |
| 2025/12/08 | 2,810 | 2,849 | 2,756 | 2,795 | 156,800 |
| 2025/12/05 | 2,811 | 2,820 | 2,784 | 2,810 | 39,700 |
| 2025/12/04 | 2,793 | 2,836 | 2,786 | 2,810 | 42,300 |
| 2025/12/03 | 2,770 | 2,821 | 2,760 | 2,812 | 40,600 |
| 2025/12/02 | 2,818 | 2,818 | 2,756 | 2,768 | 36,200 |
| 2025/12/01 | 2,830 | 2,837 | 2,795 | 2,808 | 39,300 |
| 2025/11/28 | 2,829 | 2,849 | 2,817 | 2,832 | 27,300 |
| 2025/11/27 | 2,800 | 2,837 | 2,794 | 2,835 | 41,100 |
| 2025/11/26 | 2,783 | 2,803 | 2,778 | 2,802 | 40,300 |
| 2025/11/25 | 2,787 | 2,799 | 2,763 | 2,781 | 43,400 |
| 2025/11/21 | 2,700 | 2,760 | 2,694 | 2,760 | 51,700 |
| 2025/11/20 | 2,728 | 2,756 | 2,705 | 2,714 | 52,400 |
| 2025/11/19 | 2,743 | 2,750 | 2,699 | 2,705 | 49,100 |
| 2025/11/18 | 2,800 | 2,802 | 2,709 | 2,728 | 79,400 |
| 2025/11/17 | 2,762 | 2,800 | 2,750 | 2,800 | 77,800 |
| 2025/11/14 | 2,693 | 2,759 | 2,687 | 2,746 | 142,000 |
| 2025/11/13 | 2,717 | 2,736 | 2,685 | 2,686 | 69,200 |
| 2025/11/12 | 2,693 | 2,722 | 2,689 | 2,720 | 35,300 |
| 2025/11/11 | 2,675 | 2,708 | 2,675 | 2,685 | 45,600 |
| 2025/11/10 | 2,669 | 2,685 | 2,663 | 2,667 | 26,400 |
| 2025/11/07 | 2,673 | 2,673 | 2,641 | 2,660 | 26,600 |
| 2025/11/06 | 2,655 | 2,682 | 2,650 | 2,663 | 27,900 |
| 2025/11/05 | 2,636 | 2,645 | 2,590 | 2,645 | 81,100 |
| 2025/11/04 | 2,669 | 2,692 | 2,645 | 2,652 | 47,700 |
| 2025/10/31 | 2,692 | 2,694 | 2,652 | 2,669 | 33,000 |
| 2025/10/30 | 2,631 | 2,691 | 2,631 | 2,691 | 66,100 |
| 2025/10/29 | 2,702 | 2,704 | 2,630 | 2,636 | 77,100 |
| 2025/10/28 | 2,758 | 2,758 | 2,691 | 2,691 | 60,600 |
| 2025/10/27 | 2,756 | 2,770 | 2,744 | 2,758 | 45,800 |
| 2025/10/24 | 2,775 | 2,775 | 2,742 | 2,756 | 53,200 |
| 2025/10/23 | 2,727 | 2,765 | 2,718 | 2,765 | 63,700 |
| 2025/10/22 | 2,700 | 2,730 | 2,700 | 2,730 | 43,200 |
| 2025/10/21 | 2,725 | 2,726 | 2,695 | 2,696 | 34,900 |
| 2025/10/20 | 2,715 | 2,730 | 2,698 | 2,719 | 50,300 |
| 2025/10/17 | 2,681 | 2,700 | 2,673 | 2,697 | 25,900 |
| 2025/10/16 | 2,691 | 2,705 | 2,682 | 2,701 | 35,800 |
| 2025/10/15 | 2,631 | 2,683 | 2,631 | 2,682 | 50,800 |
| 2025/10/14 | 2,629 | 2,646 | 2,605 | 2,627 | 72,700 |
| 2025/10/10 | 2,715 | 2,715 | 2,650 | 2,661 | 38,000 |
| 2025/10/09 | 2,688 | 2,715 | 2,679 | 2,708 | 43,100 |
| 2025/10/08 | 2,673 | 2,696 | 2,666 | 2,689 | 34,900 |
| 2025/10/07 | 2,679 | 2,702 | 2,672 | 2,672 | 41,400 |
| 2025/10/06 | 2,699 | 2,709 | 2,679 | 2,695 | 43,500 |
| 2025/10/03 | 2,657 | 2,697 | 2,655 | 2,672 | 35,400 |
| 2025/10/02 | 2,620 | 2,687 | 2,619 | 2,673 | 73,700 |
| 2025/10/01 | 2,705 | 2,707 | 2,620 | 2,621 | 142,500 |
| 2025/09/30 | 2,708 | 2,731 | 2,696 | 2,702 | 81,700 |
| 2025/09/29 | 2,698 | 2,730 | 2,670 | 2,705 | 118,900 |
| 2025/09/26 | 2,733 | 2,745 | 2,724 | 2,734 | 172,900 |
| 2025/09/25 | 2,725 | 2,738 | 2,718 | 2,729 | 78,600 |
| 2025/09/24 | 2,742 | 2,742 | 2,712 | 2,726 | 105,700 |
| 2025/09/22 | 2,740 | 2,764 | 2,726 | 2,728 | 116,800 |
| 2025/09/19 | 2,727 | 2,737 | 2,691 | 2,730 | 103,000 |
| 2025/09/18 | 2,750 | 2,750 | 2,696 | 2,711 | 133,300 |
| 2025/09/17 | 2,781 | 2,787 | 2,727 | 2,730 | 108,000 |
| 2025/09/16 | 2,788 | 2,799 | 2,776 | 2,779 | 85,900 |
| 2025/09/12 | 2,805 | 2,820 | 2,786 | 2,786 | 144,200 |
| 2025/09/11 | 2,839 | 2,849 | 2,792 | 2,803 | 108,000 |
| 2025/09/10 | 2,821 | 2,842 | 2,820 | 2,829 | 36,400 |
| 2025/09/09 | 2,845 | 2,874 | 2,814 | 2,825 | 115,600 |
| 2025/09/08 | 2,871 | 2,887 | 2,842 | 2,859 | 75,200 |
| 2025/09/05 | 2,845 | 2,856 | 2,821 | 2,856 | 88,100 |
| 2025/09/04 | 2,837 | 2,866 | 2,822 | 2,838 | 63,900 |
| 2025/09/03 | 2,892 | 2,902 | 2,814 | 2,826 | 129,800 |
| 2025/09/02 | 2,881 | 2,905 | 2,860 | 2,882 | 194,200 |
| 2025/09/01 | 2,940 | 2,951 | 2,895 | 2,922 | 87,100 |
| 2025/08/29 | 2,953 | 2,966 | 2,936 | 2,945 | 42,100 |
| 2025/08/28 | 2,916 | 2,967 | 2,910 | 2,967 | 46,500 |
| 2025/08/27 | 2,959 | 2,959 | 2,880 | 2,918 | 98,000 |
| 2025/08/26 | 3,030 | 3,035 | 2,927 | 2,960 | 131,800 |
| 2025/08/25 | 3,145 | 3,150 | 3,040 | 3,050 | 87,200 |
| 2025/08/22 | 3,070 | 3,095 | 3,055 | 3,095 | 49,900 |
| 2025/08/21 | 3,065 | 3,085 | 3,010 | 3,055 | 69,500 |
| 2025/08/20 | 3,005 | 3,030 | 2,976 | 3,025 | 89,600 |
| 2025/08/19 | 2,987 | 3,010 | 2,949 | 3,005 | 155,900 |
| 2025/08/18 | 2,838 | 2,896 | 2,838 | 2,887 | 45,200 |
| 2025/08/15 | 2,803 | 2,814 | 2,787 | 2,809 | 13,700 |
| 2025/08/14 | 2,789 | 2,799 | 2,767 | 2,799 | 19,200 |
| 2025/08/13 | 2,822 | 2,826 | 2,778 | 2,789 | 36,800 |
| 2025/08/12 | 2,801 | 2,871 | 2,801 | 2,809 | 35,800 |
| 2025/08/08 | 2,842 | 2,844 | 2,773 | 2,799 | 78,200 |
| 2025/08/07 | 2,801 | 2,835 | 2,801 | 2,835 | 44,400 |
| 2025/08/06 | 2,773 | 2,798 | 2,772 | 2,796 | 35,600 |
| 2025/08/05 | 2,683 | 2,744 | 2,683 | 2,739 | 29,000 |
| 2025/08/04 | 2,652 | 2,695 | 2,641 | 2,689 | 29,000 |
| 2025/08/01 | 2,682 | 2,703 | 2,675 | 2,680 | 23,000 |
| 2025/07/31 | 2,669 | 2,687 | 2,665 | 2,682 | 14,600 |
| 2025/07/30 | 2,674 | 2,674 | 2,641 | 2,660 | 13,600 |
| 2025/07/29 | 2,697 | 2,697 | 2,661 | 2,662 | 14,600 |
| 2025/07/28 | 2,685 | 2,704 | 2,672 | 2,702 | 38,500 |
| 2025/07/25 | 2,675 | 2,691 | 2,647 | 2,685 | 40,800 |
| 2025/07/24 | 2,667 | 2,680 | 2,642 | 2,664 | 33,500 |
| 2025/07/23 | 2,635 | 2,669 | 2,623 | 2,659 | 35,700 |
| 2025/07/22 | 2,595 | 2,641 | 2,565 | 2,623 | 80,100 |
| 2025/07/18 | 2,538 | 2,571 | 2,523 | 2,569 | 36,300 |
| 2025/07/17 | 2,513 | 2,535 | 2,511 | 2,535 | 16,700 |
| 2025/07/16 | 2,538 | 2,538 | 2,500 | 2,504 | 28,500 |
| 2025/07/15 | 2,509 | 2,535 | 2,509 | 2,535 | 25,700 |
| 2025/07/14 | 2,485 | 2,508 | 2,485 | 2,502 | 19,500 |
| 2025/07/11 | 2,489 | 2,489 | 2,469 | 2,475 | 15,400 |
| 2025/07/10 | 2,495 | 2,495 | 2,466 | 2,481 | 16,600 |
| 2025/07/09 | 2,473 | 2,495 | 2,471 | 2,484 | 13,200 |
| 2025/07/08 | 2,454 | 2,481 | 2,454 | 2,473 | 20,900 |
| 2025/07/07 | 2,471 | 2,475 | 2,455 | 2,457 | 12,300 |
| 2025/07/04 | 2,483 | 2,483 | 2,469 | 2,477 | 19,500 |
| 2025/07/03 | 2,457 | 2,484 | 2,452 | 2,483 | 21,300 |
| 2025/07/02 | 2,458 | 2,465 | 2,455 | 2,457 | 12,000 |
| 2025/07/01 | 2,456 | 2,465 | 2,452 | 2,458 | 10,300 |
| 2025/06/30 | 2,468 | 2,468 | 2,446 | 2,456 | 13,800 |
| 2025/06/27 | 2,439 | 2,469 | 2,432 | 2,442 | 31,700 |
| 2025/06/26 | 2,414 | 2,439 | 2,404 | 2,439 | 21,500 |
| 2025/06/25 | 2,438 | 2,438 | 2,397 | 2,403 | 34,300 |
| 2025/06/24 | 2,446 | 2,455 | 2,421 | 2,421 | 12,100 |
| 2025/06/23 | 2,432 | 2,438 | 2,412 | 2,427 | 26,200 |
| 2025/06/20 | 2,462 | 2,463 | 2,447 | 2,454 | 7,800 |
| 2025/06/19 | 2,443 | 2,459 | 2,441 | 2,458 | 19,900 |
| 2025/06/18 | 2,453 | 2,461 | 2,438 | 2,443 | 20,400 |
| 2025/06/17 | 2,442 | 2,452 | 2,433 | 2,441 | 6,900 |
| 2025/06/16 | 2,440 | 2,455 | 2,431 | 2,442 | 17,900 |
| 2025/06/13 | 2,476 | 2,476 | 2,436 | 2,444 | 23,200 |
| 2025/06/12 | 2,472 | 2,485 | 2,460 | 2,465 | 15,700 |
| 2025/06/11 | 2,467 | 2,481 | 2,452 | 2,472 | 16,700 |
| 2025/06/10 | 2,485 | 2,486 | 2,465 | 2,466 | 20,100 |
| 2025/06/09 | 2,508 | 2,514 | 2,461 | 2,486 | 25,400 |
| 2025/06/06 | 2,480 | 2,500 | 2,475 | 2,495 | 10,000 |
| 2025/06/05 | 2,509 | 2,510 | 2,468 | 2,479 | 21,100 |
| 2025/06/04 | 2,473 | 2,515 | 2,466 | 2,509 | 38,200 |
| 2025/06/03 | 2,464 | 2,469 | 2,451 | 2,456 | 16,700 |