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
2026/01/08 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
2025/06/02 2,509 2,516 2,451 2,464 37,000
2025/05/30 2,470 2,510 2,462 2,506 44,200
2025/05/29 2,455 2,474 2,453 2,472 12,400
2025/05/28 2,485 2,498 2,452 2,454 20,500
2025/05/27 2,473 2,487 2,457 2,485 20,500
2025/05/26 2,432 2,479 2,419 2,478 66,700
2025/05/23 2,385 2,458 2,376 2,414 208,600
2025/05/22 2,382 2,409 2,374 2,385 36,200
2025/05/21 2,430 2,449 2,391 2,391 46,600
2025/05/20 2,442 2,451 2,420 2,443 38,700
2025/05/19 2,404 2,457 2,400 2,430 55,600
2025/05/16 2,401 2,447 2,401 2,403 60,700
2025/05/15 2,476 2,482 2,405 2,424 203,100
2025/05/14 2,330 2,350 2,277 2,326 113,400
2025/05/13 2,292 2,300 2,277 2,281 18,300
2025/05/12 2,258 2,294 2,250 2,291 32,600
2025/05/09 2,227 2,277 2,227 2,260 44,600
2025/05/08 2,258 2,258 2,216 2,220 23,400
2025/05/07 2,239 2,259 2,205 2,246 28,000
2025/05/02 2,224 2,244 2,216 2,222 10,700
2025/05/01 2,245 2,261 2,225 2,237 21,800
2025/04/30 2,222 2,250 2,211 2,242 21,200
2025/04/28 2,244 2,262 2,212 2,237 12,100
2025/04/25 2,245 2,262 2,222 2,235 24,900
2025/04/24 2,250 2,250 2,203 2,213 9,000
2025/04/23 2,244 2,244 2,201 2,226 15,000
2025/04/22 2,255 2,280 2,222 2,225 18,800
2025/04/21 2,249 2,249 2,193 2,245 27,500
2025/04/18 2,220 2,260 2,220 2,251 33,400
2025/04/17 2,133 2,225 2,123 2,220 31,700
2025/04/16 2,145 2,153 2,105 2,123 12,300
2025/04/15 2,155 2,167 2,123 2,139 14,000
2025/04/14 2,156 2,178 2,155 2,167 17,400
2025/04/11 2,055 2,152 2,039 2,146 25,800
2025/04/10 2,169 2,191 2,100 2,119 34,200
2025/04/09 2,040 2,116 1,999 2,069 83,500
2025/04/08 1,979 2,105 1,979 2,087 65,000
2025/04/07 1,883 1,959 1,846 1,895 133,400
2025/04/04 2,120 2,150 1,981 2,071 164,800
2025/04/03 2,176 2,194 2,132 2,170 43,700
2025/04/02 2,220 2,226 2,188 2,226 25,600
2025/04/01 2,197 2,249 2,180 2,220 70,800
2025/03/31 2,210 2,225 2,155 2,155 41,800
2025/03/28 2,190 2,245 2,184 2,193 53,600
2025/03/27 2,237 2,267 2,218 2,253 49,100
2025/03/26 2,219 2,237 2,205 2,236 25,200
2025/03/25 2,231 2,249 2,200 2,218 49,400
2025/03/24 2,248 2,248 2,216 2,231 54,900
2025/03/21 2,274 2,274 2,241 2,263 43,300
2025/03/19 2,241 2,271 2,239 2,265 28,100
2025/03/18 2,252 2,283 2,237 2,258 27,500
2025/03/17 2,223 2,256 2,223 2,233 27,000

このページの先頭へ