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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 2,205 | 2,227 | 2,191 | 2,213 | 15,800 |
| 2025/03/13 | 2,232 | 2,240 | 2,208 | 2,208 | 19,700 |
| 2025/03/12 | 2,238 | 2,248 | 2,221 | 2,229 | 24,000 |
| 2025/03/11 | 2,210 | 2,248 | 2,207 | 2,243 | 20,200 |
| 2025/03/10 | 2,269 | 2,269 | 2,230 | 2,235 | 21,000 |
| 2025/03/07 | 2,228 | 2,270 | 2,225 | 2,268 | 36,300 |
| 2025/03/06 | 2,230 | 2,258 | 2,227 | 2,234 | 14,800 |
| 2025/03/05 | 2,211 | 2,233 | 2,198 | 2,230 | 22,900 |
| 2025/03/04 | 2,226 | 2,242 | 2,211 | 2,212 | 36,300 |
| 2025/03/03 | 2,232 | 2,259 | 2,207 | 2,229 | 53,700 |
| 2025/02/28 | 2,227 | 2,250 | 2,205 | 2,220 | 40,200 |
| 2025/02/27 | 2,227 | 2,242 | 2,216 | 2,227 | 19,000 |
| 2025/02/26 | 2,249 | 2,263 | 2,217 | 2,253 | 41,900 |
| 2025/02/25 | 2,250 | 2,282 | 2,233 | 2,249 | 43,800 |
| 2025/02/21 | 2,240 | 2,274 | 2,230 | 2,259 | 62,400 |
| 2025/02/20 | 2,250 | 2,280 | 2,230 | 2,240 | 47,600 |
| 2025/02/19 | 2,270 | 2,299 | 2,216 | 2,250 | 51,600 |
| 2025/02/18 | 2,190 | 2,300 | 2,186 | 2,270 | 132,800 |
| 2025/02/17 | 2,191 | 2,222 | 2,169 | 2,192 | 132,100 |
| 2025/02/14 | 2,075 | 2,225 | 2,075 | 2,170 | 744,000 |
| 2025/02/13 | 2,066 | 2,066 | 2,066 | 2,066 | 118,600 |
| 2025/02/12 | 1,615 | 1,695 | 1,590 | 1,666 | 129,300 |
| 2025/02/10 | 1,582 | 1,599 | 1,577 | 1,599 | 11,100 |
| 2025/02/07 | 1,568 | 1,582 | 1,564 | 1,581 | 17,000 |
| 2025/02/06 | 1,550 | 1,577 | 1,550 | 1,577 | 26,600 |
| 2025/02/05 | 1,513 | 1,551 | 1,513 | 1,550 | 28,300 |
| 2025/02/04 | 1,547 | 1,554 | 1,525 | 1,525 | 26,300 |
| 2025/02/03 | 1,555 | 1,555 | 1,516 | 1,520 | 22,700 |
| 2025/01/31 | 1,538 | 1,564 | 1,523 | 1,555 | 40,500 |
| 2025/01/30 | 1,530 | 1,538 | 1,488 | 1,538 | 220,500 |
| 2025/01/29 | 1,551 | 1,560 | 1,535 | 1,538 | 23,500 |
| 2025/01/28 | 1,550 | 1,554 | 1,544 | 1,547 | 15,100 |
| 2025/01/27 | 1,554 | 1,569 | 1,550 | 1,552 | 15,900 |
| 2025/01/24 | 1,561 | 1,565 | 1,540 | 1,555 | 30,700 |
| 2025/01/23 | 1,550 | 1,554 | 1,530 | 1,550 | 12,400 |
| 2025/01/22 | 1,550 | 1,553 | 1,527 | 1,550 | 20,500 |
| 2025/01/21 | 1,542 | 1,550 | 1,530 | 1,538 | 13,600 |
| 2025/01/20 | 1,525 | 1,550 | 1,525 | 1,542 | 21,000 |
| 2025/01/17 | 1,515 | 1,530 | 1,511 | 1,528 | 17,400 |
| 2025/01/16 | 1,531 | 1,542 | 1,496 | 1,528 | 59,800 |
| 2025/01/15 | 1,544 | 1,555 | 1,526 | 1,530 | 23,500 |
| 2025/01/14 | 1,581 | 1,583 | 1,540 | 1,546 | 47,000 |
| 2025/01/10 | 1,596 | 1,599 | 1,580 | 1,583 | 17,500 |
| 2025/01/09 | 1,610 | 1,610 | 1,589 | 1,596 | 23,900 |
| 2025/01/08 | 1,625 | 1,637 | 1,613 | 1,613 | 12,800 |
| 2025/01/07 | 1,658 | 1,658 | 1,617 | 1,636 | 17,100 |
| 2025/01/06 | 1,681 | 1,682 | 1,633 | 1,633 | 12,200 |
| 2024/12/30 | 1,634 | 1,688 | 1,634 | 1,659 | 24,900 |
| 2024/12/27 | 1,636 | 1,644 | 1,615 | 1,634 | 27,000 |
| 2024/12/26 | 1,632 | 1,641 | 1,624 | 1,631 | 31,900 |
| 2024/12/25 | 1,598 | 1,614 | 1,595 | 1,614 | 8,800 |
| 2024/12/24 | 1,595 | 1,600 | 1,573 | 1,592 | 17,600 |
| 2024/12/23 | 1,594 | 1,595 | 1,585 | 1,595 | 30,300 |
| 2024/12/20 | 1,557 | 1,576 | 1,557 | 1,575 | 19,700 |
| 2024/12/19 | 1,540 | 1,560 | 1,539 | 1,554 | 11,000 |
| 2024/12/18 | 1,568 | 1,573 | 1,554 | 1,554 | 12,900 |
| 2024/12/17 | 1,583 | 1,583 | 1,563 | 1,563 | 18,400 |
| 2024/12/16 | 1,580 | 1,595 | 1,577 | 1,577 | 11,300 |
| 2024/12/13 | 1,589 | 1,589 | 1,571 | 1,578 | 29,000 |
| 2024/12/12 | 1,607 | 1,618 | 1,594 | 1,596 | 23,900 |
| 2024/12/11 | 1,610 | 1,610 | 1,593 | 1,609 | 18,600 |
| 2024/12/10 | 1,638 | 1,638 | 1,602 | 1,610 | 15,700 |
| 2024/12/09 | 1,616 | 1,631 | 1,596 | 1,615 | 19,300 |
| 2024/12/06 | 1,647 | 1,647 | 1,613 | 1,623 | 17,500 |
| 2024/12/05 | 1,654 | 1,665 | 1,633 | 1,633 | 17,600 |
| 2024/12/04 | 1,684 | 1,685 | 1,641 | 1,641 | 27,700 |
| 2024/12/03 | 1,680 | 1,698 | 1,676 | 1,691 | 18,800 |
| 2024/12/02 | 1,688 | 1,697 | 1,661 | 1,684 | 19,000 |
| 2024/11/29 | 1,659 | 1,690 | 1,629 | 1,688 | 39,100 |
| 2024/11/28 | 1,633 | 1,662 | 1,632 | 1,659 | 36,600 |
| 2024/11/27 | 1,685 | 1,685 | 1,647 | 1,648 | 19,700 |
| 2024/11/26 | 1,684 | 1,699 | 1,667 | 1,685 | 28,100 |
| 2024/11/25 | 1,692 | 1,704 | 1,666 | 1,684 | 19,000 |
| 2024/11/22 | 1,651 | 1,692 | 1,642 | 1,684 | 47,100 |
| 2024/11/21 | 1,639 | 1,670 | 1,639 | 1,651 | 17,900 |
| 2024/11/20 | 1,628 | 1,649 | 1,606 | 1,641 | 38,100 |
| 2024/11/19 | 1,672 | 1,684 | 1,637 | 1,640 | 27,300 |
| 2024/11/18 | 1,640 | 1,684 | 1,640 | 1,672 | 56,300 |
| 2024/11/15 | 1,601 | 1,678 | 1,572 | 1,641 | 118,900 |
| 2024/11/14 | 1,588 | 1,634 | 1,585 | 1,621 | 79,700 |
| 2024/11/13 | 1,593 | 1,607 | 1,581 | 1,588 | 24,600 |
| 2024/11/12 | 1,586 | 1,596 | 1,579 | 1,593 | 15,600 |
| 2024/11/11 | 1,585 | 1,594 | 1,578 | 1,586 | 20,400 |
| 2024/11/08 | 1,627 | 1,627 | 1,584 | 1,584 | 23,200 |
| 2024/11/07 | 1,551 | 1,627 | 1,551 | 1,627 | 61,800 |
| 2024/11/06 | 1,535 | 1,565 | 1,535 | 1,551 | 15,500 |
| 2024/11/05 | 1,540 | 1,543 | 1,521 | 1,543 | 6,200 |
| 2024/11/01 | 1,532 | 1,539 | 1,522 | 1,525 | 12,400 |
| 2024/10/31 | 1,552 | 1,570 | 1,530 | 1,556 | 19,800 |
| 2024/10/30 | 1,515 | 1,584 | 1,512 | 1,568 | 116,700 |
| 2024/10/29 | 1,501 | 1,537 | 1,501 | 1,514 | 25,800 |
| 2024/10/28 | 1,500 | 1,533 | 1,500 | 1,514 | 29,500 |
| 2024/10/25 | 1,547 | 1,547 | 1,496 | 1,516 | 42,200 |
| 2024/10/24 | 1,480 | 1,546 | 1,463 | 1,546 | 42,400 |
| 2024/10/23 | 1,500 | 1,519 | 1,484 | 1,484 | 22,700 |
| 2024/10/22 | 1,515 | 1,515 | 1,480 | 1,500 | 27,400 |
| 2024/10/21 | 1,485 | 1,500 | 1,477 | 1,496 | 11,700 |
| 2024/10/18 | 1,495 | 1,502 | 1,472 | 1,472 | 16,300 |
| 2024/10/17 | 1,497 | 1,502 | 1,482 | 1,488 | 14,500 |
| 2024/10/16 | 1,472 | 1,522 | 1,472 | 1,497 | 38,700 |