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
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

このページの先頭へ