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 |
---|---|---|---|---|---|
2022/12/30 | 548 | 555 | 547 | 553 | 22,800 |
2022/12/29 | 544 | 548 | 544 | 547 | 14,500 |
2022/12/28 | 541 | 547 | 541 | 543 | 43,500 |
2022/12/27 | 544 | 551 | 539 | 541 | 53,100 |
2022/12/26 | 555 | 558 | 542 | 543 | 61,500 |
2022/12/23 | 559 | 561 | 555 | 558 | 18,400 |
2022/12/22 | 565 | 569 | 560 | 560 | 18,000 |
2022/12/21 | 560 | 563 | 557 | 563 | 19,200 |
2022/12/20 | 567 | 567 | 556 | 557 | 30,200 |
2022/12/19 | 560 | 569 | 557 | 565 | 38,600 |
2022/12/16 | 565 | 566 | 560 | 560 | 25,200 |
2022/12/15 | 566 | 566 | 564 | 566 | 23,700 |
2022/12/14 | 565 | 569 | 565 | 566 | 17,800 |
2022/12/13 | 574 | 575 | 566 | 567 | 25,700 |
2022/12/12 | 573 | 577 | 571 | 574 | 10,000 |
2022/12/09 | 577 | 580 | 571 | 575 | 18,400 |
2022/12/08 | 583 | 584 | 568 | 575 | 56,500 |
2022/12/07 | 587 | 590 | 585 | 585 | 24,200 |
2022/12/06 | 593 | 593 | 588 | 592 | 11,900 |
2022/12/05 | 601 | 601 | 592 | 593 | 5,900 |
2022/12/02 | 608 | 608 | 594 | 597 | 12,800 |
2022/12/01 | 610 | 610 | 601 | 604 | 8,500 |
2022/11/30 | 608 | 612 | 608 | 610 | 4,800 |
2022/11/29 | 613 | 613 | 606 | 606 | 10,000 |
2022/11/28 | 606 | 614 | 606 | 614 | 16,000 |
2022/11/25 | 607 | 607 | 602 | 606 | 21,300 |
2022/11/24 | 603 | 608 | 598 | 602 | 36,200 |
2022/11/22 | 590 | 600 | 589 | 600 | 27,500 |
2022/11/21 | 589 | 589 | 582 | 587 | 20,300 |
2022/11/18 | 588 | 590 | 582 | 582 | 17,300 |
2022/11/17 | 584 | 587 | 583 | 585 | 4,100 |
2022/11/16 | 590 | 590 | 584 | 584 | 8,700 |
2022/11/15 | 589 | 595 | 589 | 589 | 6,300 |
2022/11/14 | 584 | 591 | 584 | 588 | 9,700 |
2022/11/11 | 582 | 585 | 579 | 585 | 9,400 |
2022/11/10 | 576 | 583 | 576 | 576 | 6,200 |
2022/11/09 | 580 | 581 | 575 | 576 | 6,600 |
2022/11/08 | 577 | 581 | 575 | 579 | 9,600 |
2022/11/07 | 577 | 577 | 573 | 575 | 7,200 |
2022/11/04 | 577 | 580 | 576 | 577 | 9,100 |
2022/11/02 | 579 | 587 | 576 | 576 | 9,800 |
2022/11/01 | 579 | 587 | 577 | 577 | 8,900 |
2022/10/31 | 571 | 579 | 569 | 579 | 8,600 |
2022/10/28 | 575 | 582 | 563 | 563 | 51,400 |
2022/10/27 | 591 | 591 | 580 | 582 | 10,700 |
2022/10/26 | 593 | 596 | 589 | 591 | 22,900 |
2022/10/25 | 575 | 592 | 575 | 588 | 23,300 |
2022/10/24 | 578 | 578 | 571 | 571 | 12,500 |
2022/10/21 | 575 | 576 | 564 | 575 | 23,800 |
2022/10/20 | 574 | 576 | 565 | 565 | 19,400 |
2022/10/19 | 574 | 581 | 570 | 573 | 18,400 |
2022/10/18 | 569 | 574 | 566 | 570 | 11,200 |
2022/10/17 | 565 | 571 | 560 | 563 | 21,700 |
2022/10/14 | 574 | 574 | 560 | 563 | 15,700 |
2022/10/13 | 577 | 577 | 555 | 557 | 33,900 |
2022/10/12 | 572 | 578 | 566 | 572 | 18,100 |
2022/10/11 | 578 | 580 | 567 | 569 | 20,900 |
2022/10/07 | 581 | 592 | 581 | 588 | 12,400 |
2022/10/06 | 582 | 591 | 580 | 589 | 13,700 |
2022/10/05 | 592 | 592 | 579 | 587 | 15,200 |
2022/10/04 | 570 | 590 | 570 | 590 | 33,700 |
2022/10/03 | 582 | 630 | 556 | 561 | 265,100 |
2022/09/30 | 594 | 594 | 572 | 572 | 11,900 |
2022/09/29 | 584 | 601 | 584 | 601 | 14,600 |
2022/09/28 | 570 | 584 | 560 | 584 | 21,200 |
2022/09/27 | 586 | 586 | 572 | 574 | 18,500 |
2022/09/26 | 606 | 606 | 580 | 582 | 38,900 |
2022/09/22 | 606 | 609 | 597 | 597 | 33,600 |
2022/09/21 | 603 | 605 | 601 | 605 | 13,000 |
2022/09/20 | 609 | 615 | 605 | 605 | 10,700 |
2022/09/16 | 609 | 613 | 605 | 605 | 16,200 |
2022/09/15 | 618 | 619 | 609 | 612 | 18,600 |
2022/09/14 | 621 | 623 | 615 | 621 | 14,300 |
2022/09/13 | 617 | 624 | 617 | 622 | 21,200 |
2022/09/12 | 621 | 625 | 616 | 617 | 25,100 |
2022/09/09 | 621 | 625 | 620 | 620 | 19,600 |
2022/09/08 | 627 | 629 | 621 | 621 | 23,700 |
2022/09/07 | 629 | 629 | 620 | 620 | 33,100 |
2022/09/06 | 637 | 637 | 626 | 629 | 15,200 |
2022/09/05 | 635 | 636 | 631 | 631 | 19,200 |
2022/09/02 | 642 | 646 | 635 | 642 | 15,400 |
2022/09/01 | 643 | 644 | 640 | 642 | 22,400 |
2022/08/31 | 647 | 650 | 643 | 648 | 9,800 |
2022/08/30 | 647 | 652 | 643 | 652 | 15,400 |
2022/08/29 | 651 | 654 | 647 | 651 | 26,900 |
2022/08/26 | 665 | 679 | 659 | 660 | 25,300 |
2022/08/25 | 658 | 660 | 654 | 660 | 10,900 |
2022/08/24 | 655 | 660 | 643 | 651 | 36,800 |
2022/08/23 | 673 | 673 | 653 | 655 | 45,900 |
2022/08/22 | 674 | 678 | 667 | 678 | 11,900 |
2022/08/19 | 675 | 678 | 667 | 674 | 17,200 |
2022/08/18 | 681 | 681 | 676 | 677 | 7,600 |
2022/08/17 | 681 | 699 | 681 | 688 | 23,900 |
2022/08/16 | 683 | 688 | 683 | 684 | 15,000 |
2022/08/15 | 698 | 705 | 681 | 686 | 15,800 |
2022/08/12 | 682 | 701 | 679 | 701 | 48,500 |
2022/08/10 | 663 | 679 | 661 | 677 | 21,900 |
2022/08/09 | 680 | 680 | 656 | 669 | 19,700 |
2022/08/08 | 658 | 679 | 652 | 679 | 26,100 |
2022/08/05 | 667 | 668 | 658 | 661 | 13,300 |
2022/08/04 | 667 | 676 | 659 | 676 | 23,400 |
2022/08/03 | 665 | 669 | 652 | 657 | 19,300 |
2022/08/02 | 675 | 681 | 666 | 666 | 12,700 |
2022/08/01 | 671 | 679 | 668 | 679 | 18,000 |
2022/07/29 | 677 | 680 | 668 | 671 | 13,000 |
2022/07/28 | 673 | 677 | 662 | 671 | 34,100 |
2022/07/27 | 676 | 678 | 670 | 670 | 7,300 |
2022/07/26 | 678 | 685 | 674 | 678 | 21,100 |
2022/07/25 | 675 | 682 | 670 | 682 | 21,200 |
2022/07/22 | 686 | 686 | 673 | 675 | 24,700 |
2022/07/21 | 678 | 694 | 673 | 694 | 19,400 |
2022/07/20 | 672 | 681 | 670 | 681 | 18,100 |
2022/07/19 | 660 | 665 | 653 | 662 | 20,500 |
2022/07/15 | 665 | 668 | 652 | 656 | 45,300 |
2022/07/14 | 686 | 691 | 668 | 668 | 37,500 |
2022/07/13 | 686 | 691 | 685 | 688 | 21,900 |
2022/07/12 | 706 | 706 | 684 | 686 | 30,000 |
2022/07/11 | 696 | 710 | 695 | 710 | 42,000 |
2022/07/08 | 690 | 703 | 689 | 689 | 40,000 |
2022/07/07 | 701 | 702 | 690 | 691 | 26,300 |
2022/07/06 | 708 | 710 | 697 | 699 | 24,500 |
2022/07/05 | 716 | 725 | 696 | 705 | 41,600 |
2022/07/04 | 735 | 735 | 701 | 701 | 34,800 |
2022/07/01 | 742 | 746 | 722 | 722 | 19,300 |
2022/06/30 | 740 | 753 | 740 | 748 | 14,400 |
2022/06/29 | 740 | 756 | 738 | 747 | 21,600 |
2022/06/28 | 746 | 755 | 734 | 755 | 15,500 |
2022/06/27 | 757 | 757 | 736 | 756 | 14,400 |
2022/06/24 | 758 | 759 | 740 | 746 | 25,700 |
2022/06/23 | 728 | 755 | 728 | 755 | 36,900 |
2022/06/22 | 731 | 734 | 716 | 721 | 25,600 |
2022/06/21 | 700 | 725 | 699 | 724 | 21,300 |
2022/06/20 | 701 | 706 | 680 | 697 | 35,200 |
2022/06/17 | 699 | 707 | 695 | 696 | 21,200 |
2022/06/16 | 709 | 715 | 705 | 708 | 12,300 |
2022/06/15 | 708 | 713 | 695 | 695 | 19,200 |
2022/06/14 | 718 | 720 | 708 | 708 | 31,800 |
2022/06/13 | 745 | 745 | 716 | 719 | 61,500 |
2022/06/10 | 752 | 755 | 747 | 748 | 15,800 |
2022/06/09 | 758 | 766 | 756 | 760 | 11,500 |
2022/06/08 | 758 | 765 | 755 | 763 | 20,000 |
2022/06/07 | 749 | 756 | 748 | 751 | 7,700 |
2022/06/06 | 751 | 757 | 749 | 749 | 11,300 |
2022/06/03 | 760 | 760 | 751 | 751 | 15,700 |
2022/06/02 | 761 | 767 | 747 | 754 | 32,500 |
2022/06/01 | 759 | 767 | 759 | 762 | 13,700 |
2022/05/31 | 771 | 774 | 759 | 762 | 13,500 |
2022/05/30 | 787 | 787 | 771 | 771 | 22,100 |
2022/05/27 | 778 | 778 | 768 | 775 | 7,300 |
2022/05/26 | 771 | 773 | 761 | 763 | 23,700 |
2022/05/25 | 761 | 766 | 759 | 762 | 23,200 |
2022/05/24 | 784 | 784 | 760 | 761 | 23,400 |
2022/05/23 | 797 | 797 | 783 | 788 | 23,500 |
2022/05/20 | 771 | 782 | 769 | 782 | 10,200 |
2022/05/19 | 776 | 780 | 770 | 771 | 22,100 |
2022/05/18 | 787 | 798 | 786 | 794 | 5,100 |
2022/05/17 | 772 | 783 | 772 | 780 | 12,700 |
2022/05/16 | 801 | 809 | 790 | 790 | 6,900 |
2022/05/13 | 772 | 797 | 772 | 795 | 10,000 |
2022/05/12 | 774 | 793 | 774 | 774 | 6,500 |
2022/05/11 | 775 | 778 | 774 | 774 | 2,200 |
2022/05/10 | 778 | 786 | 772 | 780 | 8,600 |
2022/05/09 | 816 | 816 | 791 | 793 | 12,600 |
2022/05/06 | 796 | 815 | 783 | 810 | 9,000 |
2022/05/02 | 790 | 802 | 785 | 802 | 8,900 |
2022/04/28 | 766 | 788 | 766 | 786 | 18,400 |
2022/04/27 | 800 | 800 | 764 | 764 | 19,400 |
2022/04/26 | 815 | 815 | 802 | 814 | 12,300 |
2022/04/25 | 797 | 808 | 782 | 800 | 11,500 |
2022/04/22 | 800 | 805 | 789 | 801 | 11,500 |
2022/04/21 | 792 | 800 | 775 | 800 | 13,900 |
2022/04/20 | 794 | 795 | 783 | 793 | 9,500 |
2022/04/19 | 780 | 785 | 778 | 783 | 3,200 |
2022/04/18 | 785 | 785 | 773 | 776 | 9,800 |
2022/04/15 | 798 | 799 | 782 | 782 | 5,300 |
2022/04/14 | 800 | 805 | 788 | 803 | 9,600 |
2022/04/13 | 780 | 790 | 776 | 790 | 8,200 |
2022/04/12 | 781 | 786 | 778 | 784 | 7,900 |
2022/04/11 | 786 | 799 | 778 | 781 | 21,300 |
2022/04/08 | 808 | 808 | 789 | 798 | 14,900 |
2022/04/07 | 817 | 817 | 805 | 808 | 9,000 |
2022/04/06 | 848 | 848 | 825 | 825 | 9,200 |
2022/04/05 | 866 | 866 | 846 | 852 | 17,700 |
2022/04/04 | 826 | 870 | 825 | 870 | 29,900 |
2022/04/01 | 819 | 828 | 810 | 821 | 11,100 |
2022/03/31 | 831 | 835 | 815 | 819 | 17,800 |
2022/03/30 | 833 | 843 | 826 | 843 | 11,000 |
2022/03/29 | 854 | 854 | 839 | 853 | 23,000 |
2022/03/28 | 857 | 860 | 849 | 854 | 7,700 |
2022/03/25 | 864 | 864 | 848 | 857 | 14,900 |
2022/03/24 | 850 | 859 | 838 | 859 | 6,800 |
2022/03/23 | 856 | 856 | 844 | 849 | 10,900 |
2022/03/22 | 863 | 865 | 844 | 850 | 22,100 |
2022/03/18 | 839 | 859 | 834 | 845 | 35,700 |
2022/03/17 | 839 | 852 | 829 | 852 | 23,000 |
2022/03/16 | 838 | 838 | 818 | 836 | 15,300 |
2022/03/15 | 832 | 842 | 824 | 829 | 21,500 |
2022/03/14 | 819 | 835 | 818 | 832 | 24,300 |
2022/03/11 | 805 | 823 | 798 | 812 | 21,900 |
2022/03/10 | 760 | 813 | 759 | 813 | 34,900 |
2022/03/09 | 751 | 764 | 743 | 743 | 33,600 |
2022/03/08 | 778 | 778 | 751 | 760 | 19,500 |
2022/03/07 | 785 | 789 | 772 | 778 | 57,200 |
2022/03/04 | 782 | 793 | 772 | 784 | 18,800 |
2022/03/03 | 781 | 802 | 777 | 781 | 19,800 |
2022/03/02 | 781 | 807 | 777 | 795 | 20,300 |
2022/03/01 | 787 | 803 | 781 | 782 | 25,700 |
2022/02/28 | 796 | 804 | 787 | 787 | 26,400 |
2022/02/25 | 823 | 823 | 789 | 795 | 36,500 |
2022/02/24 | 795 | 798 | 781 | 798 | 12,600 |
2022/02/22 | 802 | 809 | 789 | 789 | 16,900 |
2022/02/21 | 809 | 813 | 804 | 805 | 19,600 |
2022/02/18 | 822 | 822 | 807 | 818 | 6,100 |
2022/02/17 | 820 | 828 | 815 | 823 | 18,100 |
2022/02/16 | 818 | 822 | 812 | 820 | 14,600 |
2022/02/15 | 820 | 820 | 807 | 811 | 11,900 |
2022/02/14 | 808 | 822 | 800 | 812 | 13,300 |
2022/02/10 | 805 | 811 | 784 | 811 | 22,400 |
2022/02/09 | 796 | 813 | 796 | 805 | 26,300 |
2022/02/08 | 792 | 797 | 792 | 795 | 6,300 |
2022/02/07 | 790 | 797 | 785 | 785 | 8,900 |
2022/02/04 | 789 | 796 | 789 | 796 | 9,400 |
2022/02/03 | 779 | 792 | 779 | 784 | 4,500 |
2022/02/02 | 764 | 784 | 764 | 784 | 17,200 |
2022/02/01 | 784 | 784 | 758 | 758 | 26,500 |
2022/01/31 | 771 | 783 | 769 | 779 | 20,700 |
2022/01/28 | 765 | 772 | 755 | 772 | 32,600 |
2022/01/27 | 788 | 794 | 754 | 759 | 31,600 |
2022/01/26 | 782 | 793 | 778 | 780 | 26,600 |
2022/01/25 | 794 | 794 | 776 | 783 | 12,600 |
2022/01/24 | 792 | 800 | 790 | 794 | 19,100 |
2022/01/21 | 772 | 793 | 770 | 793 | 21,700 |
2022/01/20 | 767 | 786 | 767 | 779 | 24,000 |
2022/01/19 | 785 | 794 | 767 | 767 | 44,100 |
2022/01/18 | 808 | 808 | 779 | 790 | 26,500 |
2022/01/17 | 805 | 816 | 795 | 803 | 18,300 |
2022/01/14 | 805 | 807 | 792 | 807 | 23,900 |
2022/01/13 | 799 | 806 | 797 | 803 | 18,700 |
2022/01/12 | 792 | 804 | 792 | 799 | 12,000 |
2022/01/11 | 790 | 790 | 778 | 782 | 25,900 |
2022/01/07 | 793 | 804 | 790 | 790 | 18,300 |
2022/01/06 | 793 | 797 | 789 | 790 | 17,100 |
2022/01/05 | 786 | 802 | 786 | 801 | 13,700 |
2022/01/04 | 781 | 794 | 781 | 790 | 18,100 |