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
2023/12/29 1,388 1,418 1,382 1,401 83,800
2023/12/28 1,338 1,399 1,332 1,390 161,100
2023/12/27 1,320 1,360 1,319 1,353 165,500
2023/12/26 1,328 1,346 1,316 1,316 132,000
2023/12/25 1,350 1,350 1,306 1,318 132,300
2023/12/22 1,327 1,366 1,324 1,344 158,900
2023/12/21 1,331 1,340 1,316 1,322 107,200
2023/12/20 1,360 1,380 1,341 1,341 126,000
2023/12/19 1,366 1,368 1,341 1,353 144,000
2023/12/18 1,371 1,393 1,364 1,384 127,500
2023/12/15 1,330 1,388 1,330 1,381 145,100
2023/12/14 1,350 1,376 1,316 1,330 277,900
2023/12/13 1,377 1,387 1,339 1,343 323,100
2023/12/12 1,423 1,447 1,375 1,388 375,600
2023/12/11 1,447 1,469 1,411 1,432 259,200
2023/12/08 1,450 1,475 1,417 1,434 356,800
2023/12/07 1,495 1,522 1,451 1,455 463,400
2023/12/06 1,555 1,637 1,506 1,534 890,600
2023/12/05 1,557 1,589 1,523 1,538 324,200
2023/12/04 1,549 1,596 1,522 1,559 549,200
2023/12/01 1,492 1,597 1,475 1,575 763,100
2023/11/30 1,401 1,514 1,401 1,507 478,800
2023/11/29 1,437 1,499 1,414 1,416 474,100
2023/11/28 1,512 1,520 1,420 1,439 1,004,500
2023/11/27 1,447 1,533 1,441 1,510 1,466,900
2023/11/24 1,380 1,380 1,316 1,317 284,600
2023/11/22 1,363 1,407 1,333 1,364 389,800
2023/11/21 1,353 1,370 1,331 1,361 159,900
2023/11/20 1,346 1,377 1,344 1,359 202,500
2023/11/17 1,292 1,347 1,287 1,347 317,000
2023/11/16 1,375 1,375 1,295 1,316 410,100
2023/11/15 1,321 1,393 1,320 1,393 516,300
2023/11/14 1,334 1,399 1,283 1,304 1,009,000
2023/11/13 1,656 1,669 1,597 1,644 306,500
2023/11/10 1,640 1,664 1,622 1,651 89,100
2023/11/09 1,625 1,675 1,620 1,662 75,700
2023/11/08 1,695 1,699 1,626 1,639 115,200
2023/11/07 1,711 1,741 1,688 1,695 109,400
2023/11/06 1,697 1,711 1,667 1,711 119,200
2023/11/02 1,714 1,729 1,638 1,667 156,800
2023/11/01 1,673 1,741 1,655 1,714 208,500
2023/10/31 1,604 1,675 1,584 1,675 162,800
2023/10/30 1,631 1,674 1,577 1,604 201,600
2023/10/27 1,555 1,674 1,536 1,671 284,800
2023/10/26 1,628 1,657 1,505 1,555 510,900
2023/10/25 1,556 1,717 1,543 1,660 765,900
2023/10/24 1,540 1,547 1,498 1,521 92,100
2023/10/23 1,586 1,598 1,535 1,537 89,500
2023/10/20 1,580 1,600 1,549 1,590 88,500
2023/10/19 1,620 1,621 1,594 1,594 40,100
2023/10/18 1,632 1,640 1,612 1,628 57,600
2023/10/17 1,626 1,640 1,592 1,610 62,600
2023/10/16 1,580 1,617 1,575 1,617 93,900
2023/10/13 1,644 1,644 1,592 1,601 130,200
2023/10/12 1,627 1,650 1,614 1,632 65,700
2023/10/11 1,685 1,692 1,636 1,639 65,100
2023/10/10 1,652 1,681 1,651 1,676 72,100
2023/10/06 1,650 1,665 1,610 1,640 71,800
2023/10/05 1,664 1,687 1,604 1,650 170,400
2023/10/04 1,681 1,708 1,634 1,643 190,500
2023/10/03 1,756 1,756 1,713 1,723 124,800
2023/10/02 1,786 1,826 1,761 1,768 102,200
2023/09/29 1,884 1,916 1,785 1,792 186,400
2023/09/28 1,849 1,939 1,849 1,900 248,800
2023/09/27 1,773 1,845 1,763 1,844 102,500
2023/09/26 1,781 1,791 1,738 1,784 116,300
2023/09/25 1,798 1,815 1,774 1,800 97,100
2023/09/22 1,729 1,828 1,719 1,813 187,800
2023/09/21 1,700 1,783 1,696 1,737 278,800
2023/09/20 1,751 1,765 1,708 1,721 305,100
2023/09/19 1,790 1,819 1,763 1,779 202,900
2023/09/15 1,841 1,885 1,793 1,807 288,300
2023/09/14 1,870 1,949 1,836 1,869 339,600
2023/09/13 1,864 1,912 1,851 1,909 158,800
2023/09/12 1,835 1,930 1,826 1,904 185,500
2023/09/11 1,847 1,872 1,814 1,838 151,500
2023/09/08 1,902 1,941 1,835 1,858 290,400
2023/09/07 1,810 1,930 1,792 1,923 331,500
2023/09/06 1,782 1,831 1,772 1,819 264,300
2023/09/05 1,820 1,865 1,774 1,786 369,000
2023/09/04 1,905 1,935 1,815 1,847 334,000
2023/09/01 1,805 1,922 1,790 1,915 380,400
2023/08/31 1,825 1,885 1,803 1,805 432,500
2023/08/30 2,043 2,043 1,800 1,840 1,115,600
2023/08/29 2,092 2,120 2,010 2,030 433,000
2023/08/28 2,003 2,100 2,003 2,100 373,300
2023/08/25 1,970 2,025 1,928 1,984 438,900
2023/08/24 1,962 2,000 1,891 1,996 377,400
2023/08/23 1,836 1,988 1,820 1,905 526,300
2023/08/22 1,782 1,856 1,744 1,849 304,900
2023/08/21 1,713 1,807 1,695 1,748 319,900
2023/08/18 1,651 1,718 1,639 1,718 260,100
2023/08/17 1,710 1,725 1,630 1,630 229,100
2023/08/16 1,695 1,738 1,659 1,733 220,500
2023/08/15 1,658 1,744 1,644 1,717 413,000
2023/08/14 1,609 1,674 1,586 1,643 311,400
2023/08/10 1,547 1,687 1,547 1,618 424,100
2023/08/09 1,571 1,660 1,480 1,572 1,420,000
2023/08/08 1,531 1,531 1,531 1,531 57,500
2023/08/07 1,193 1,231 1,175 1,231 255,800
2023/08/04 1,148 1,192 1,143 1,192 101,300
2023/08/03 1,142 1,156 1,128 1,136 35,800
2023/08/02 1,130 1,164 1,121 1,152 64,500
2023/08/01 1,167 1,183 1,136 1,136 75,200
2023/07/31 1,149 1,174 1,145 1,165 49,700
2023/07/28 1,122 1,141 1,100 1,137 123,400
2023/07/27 1,106 1,125 1,099 1,122 43,200
2023/07/26 1,110 1,115 1,092 1,111 29,100
2023/07/25 1,093 1,116 1,085 1,115 35,900
2023/07/24 1,100 1,120 1,096 1,096 41,200
2023/07/21 1,072 1,107 1,068 1,103 48,500
2023/07/20 1,074 1,083 1,066 1,081 34,800
2023/07/19 1,076 1,083 1,061 1,076 30,600
2023/07/18 1,027 1,061 1,027 1,058 38,800
2023/07/14 1,041 1,045 1,015 1,027 46,800
2023/07/13 1,051 1,057 1,027 1,041 57,500
2023/07/12 1,068 1,068 1,048 1,049 49,200
2023/07/11 1,098 1,110 1,061 1,068 66,700
2023/07/10 1,124 1,135 1,091 1,098 75,200
2023/07/07 1,110 1,137 1,081 1,116 67,900
2023/07/06 1,114 1,133 1,088 1,111 77,000
2023/07/05 1,154 1,154 1,111 1,133 61,500
2023/07/04 1,175 1,184 1,145 1,164 105,000
2023/07/03 1,155 1,192 1,146 1,188 101,200
2023/06/30 1,111 1,158 1,107 1,153 93,900
2023/06/29 1,092 1,127 1,086 1,118 87,100
2023/06/28 1,097 1,108 1,085 1,094 55,600
2023/06/27 1,072 1,093 1,057 1,091 79,900
2023/06/26 1,068 1,142 1,041 1,090 206,800
2023/06/23 1,053 1,074 1,026 1,054 117,600
2023/06/22 1,038 1,060 1,026 1,041 93,200
2023/06/21 1,030 1,050 1,020 1,034 86,600
2023/06/20 1,013 1,053 1,013 1,040 135,900
2023/06/19 1,030 1,046 1,006 1,019 179,800
2023/06/16 1,101 1,101 1,035 1,036 306,000
2023/06/15 1,045 1,193 1,042 1,116 1,211,700
2023/06/14 1,038 1,038 1,021 1,038 305,900
2023/06/13 887 895 872 888 65,400
2023/06/12 860 887 860 885 51,200
2023/06/09 853 867 849 865 45,800
2023/06/08 836 856 830 840 39,900
2023/06/07 850 858 835 842 45,800
2023/06/06 834 867 834 851 40,600
2023/06/05 833 848 821 845 45,000
2023/06/02 831 834 809 814 34,200
2023/06/01 832 851 826 831 41,000
2023/05/31 858 861 827 832 106,000
2023/05/30 890 890 870 871 73,000
2023/05/29 900 921 892 897 68,100
2023/05/26 929 937 904 909 120,700
2023/05/25 908 932 902 925 119,000
2023/05/24 867 930 864 911 178,900
2023/05/23 854 867 832 867 103,300
2023/05/22 850 866 823 857 85,400
2023/05/19 861 884 850 861 130,100
2023/05/18 804 857 795 856 163,800
2023/05/17 782 802 766 792 88,500
2023/05/16 799 802 774 783 164,800
2023/05/15 731 760 731 754 112,400
2023/05/12 716 719 709 716 24,400
2023/05/11 720 720 705 710 23,900
2023/05/10 733 733 711 717 40,800
2023/05/09 727 741 727 735 26,700
2023/05/08 725 733 724 731 27,800
2023/05/02 719 725 700 722 41,700
2023/05/01 717 726 703 720 58,200
2023/04/28 696 714 696 713 32,700
2023/04/27 701 708 696 698 88,500
2023/04/26 713 716 700 707 61,000
2023/04/25 720 728 713 720 55,200
2023/04/24 712 725 707 718 34,700
2023/04/21 715 715 692 708 43,600
2023/04/20 688 718 687 715 44,500
2023/04/19 695 695 677 688 39,200
2023/04/18 669 698 669 695 58,700
2023/04/17 648 665 644 665 34,700
2023/04/14 650 651 644 648 18,800
2023/04/13 649 652 641 652 30,600
2023/04/12 644 646 637 646 22,100
2023/04/11 644 650 636 642 29,300
2023/04/10 644 646 630 640 44,900
2023/04/07 644 646 633 640 41,000
2023/04/06 638 665 638 649 41,400
2023/04/05 660 664 640 647 47,300
2023/04/04 673 675 665 672 22,700
2023/04/03 671 681 664 673 30,800
2023/03/31 670 679 659 674 44,100
2023/03/30 655 655 637 640 39,700
2023/03/29 628 647 628 643 46,000
2023/03/28 640 640 621 624 32,100
2023/03/27 635 647 631 638 39,800
2023/03/24 651 651 625 627 42,600
2023/03/23 658 659 638 651 28,100
2023/03/22 655 664 646 652 36,500
2023/03/20 649 658 635 645 33,800
2023/03/17 719 719 631 649 117,600
2023/03/16 701 710 694 709 61,600
2023/03/15 703 730 703 730 58,200
2023/03/14 716 716 693 694 112,600
2023/03/13 734 740 709 731 86,000
2023/03/10 767 781 741 749 101,300
2023/03/09 778 786 769 774 60,100
2023/03/08 787 805 777 781 143,100
2023/03/07 756 796 756 796 385,400
2023/03/06 698 753 695 747 165,100
2023/03/03 705 705 685 692 52,100
2023/03/02 723 728 702 704 78,900
2023/03/01 688 728 679 724 178,500
2023/02/28 700 725 688 695 123,200
2023/02/27 702 712 685 700 132,700
2023/02/24 715 758 702 712 251,500
2023/02/22 710 729 683 707 393,800
2023/02/21 648 719 648 703 681,200
2023/02/20 567 660 566 639 623,200
2023/02/17 561 569 560 566 12,700
2023/02/16 563 563 558 562 13,500
2023/02/15 562 562 553 562 6,200
2023/02/14 554 562 554 562 6,300
2023/02/13 558 558 548 553 8,400
2023/02/10 553 556 551 556 10,000
2023/02/09 555 561 553 553 12,800
2023/02/08 558 559 556 559 6,700
2023/02/07 555 558 553 558 9,500
2023/02/06 544 555 543 555 8,900
2023/02/03 547 547 536 544 13,500
2023/02/02 545 553 545 553 7,400
2023/02/01 544 551 541 548 11,900
2023/01/31 532 546 531 541 41,900
2023/01/30 545 545 526 532 61,400
2023/01/27 546 546 543 545 9,600
2023/01/26 542 543 537 543 21,000
2023/01/25 527 539 524 538 26,200
2023/01/24 530 534 526 527 19,200
2023/01/23 522 528 519 528 21,600
2023/01/20 512 522 512 516 11,300
2023/01/19 511 518 510 515 16,300
2023/01/18 510 518 509 513 29,000
2023/01/17 510 512 509 510 13,500
2023/01/16 518 518 510 510 17,900
2023/01/13 518 521 514 518 24,700
2023/01/12 526 527 518 518 32,300
2023/01/11 531 533 523 526 17,500
2023/01/10 526 534 526 533 17,800
2023/01/06 527 527 521 524 28,100
2023/01/05 545 545 532 532 34,200
2023/01/04 553 553 545 545 12,000

このページの先頭へ