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

不二硝子(5212)の株価時系列情報

不二硝子(5212)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
2020/12/30 2,401 2,413 2,290 2,374 28,900
2020/12/29 2,422 2,500 2,400 2,437 26,900
2020/12/28 2,554 2,555 2,382 2,416 43,500
2020/12/25 2,507 2,539 2,466 2,514 25,500
2020/12/24 2,520 2,579 2,477 2,506 19,400
2020/12/23 2,550 2,598 2,460 2,514 34,700
2020/12/22 2,711 2,729 2,452 2,500 76,400
2020/12/21 2,745 2,820 2,708 2,750 39,800
2020/12/18 2,890 2,957 2,807 2,845 57,000
2020/12/17 2,891 2,915 2,780 2,905 70,800
2020/12/16 2,989 3,000 2,780 2,920 84,200
2020/12/15 3,140 3,140 2,824 3,030 99,600
2020/12/14 3,090 3,255 3,045 3,070 75,900
2020/12/11 3,090 3,200 3,030 3,145 89,200
2020/12/10 3,120 3,315 2,988 3,040 147,500
2020/12/09 3,130 3,480 2,982 3,260 305,000
2020/12/08 3,000 3,275 2,980 3,200 331,300
2020/12/07 3,040 3,170 2,730 2,818 303,700
2020/12/04 3,650 3,930 3,165 3,200 973,300
2020/12/03 2,873 3,230 2,820 3,230 578,800
2020/12/02 2,649 2,887 2,600 2,729 246,200
2020/12/01 2,774 2,828 2,604 2,624 108,100
2020/11/30 2,979 3,115 2,750 2,750 395,900
2020/11/27 2,559 2,935 2,559 2,935 679,000
2020/11/26 2,527 2,546 2,425 2,435 167,900
2020/11/25 2,755 2,792 2,537 2,553 185,100
2020/11/24 2,960 2,997 2,679 2,805 262,300
2020/11/20 3,245 3,465 2,824 2,940 502,100
2020/11/19 3,250 3,745 3,205 3,385 381,000
2020/11/18 3,780 4,100 3,335 3,540 899,900
2020/11/17 3,105 3,770 3,080 3,500 1,485,900
2020/11/16 2,494 3,070 2,393 3,070 1,383,600
2020/11/13 2,620 3,115 2,212 2,569 1,857,900
2020/11/12 2,515 2,615 2,275 2,615 1,024,700
2020/11/11 1,755 2,115 1,743 2,115 946,400
2020/11/10 1,625 1,715 1,552 1,715 697,400
2020/11/09 1,459 1,525 1,401 1,415 257,100
2020/11/06 1,260 1,315 1,236 1,279 64,900
2020/11/05 1,227 1,298 1,204 1,238 72,100
2020/11/04 1,360 1,360 1,226 1,227 121,900
2020/11/02 1,368 1,369 1,296 1,304 86,500
2020/10/30 1,457 1,488 1,320 1,440 223,100
2020/10/29 1,395 1,631 1,390 1,527 868,700
2020/10/28 1,653 1,752 1,373 1,410 1,292,300
2020/10/27 1,655 1,934 1,508 1,773 3,413,300
2020/10/26 1,295 1,535 1,275 1,535 1,220,100
2020/10/23 1,310 1,400 1,221 1,235 450,200
2020/10/22 1,615 1,615 1,270 1,355 1,356,500
2020/10/21 1,315 1,315 1,315 1,315 16,900
2020/10/20 877 1,015 877 1,015 24,100
2020/10/19 850 872 850 865 3,600
2020/10/16 844 867 844 853 6,700
2020/10/15 886 886 835 841 15,800
2020/10/14 894 904 876 886 13,800
2020/10/13 923 923 893 907 9,100
2020/10/12 930 938 907 922 10,000
2020/10/09 968 974 898 960 40,100
2020/10/08 993 993 966 983 5,900
2020/10/07 976 994 976 988 4,700
2020/10/06 996 1,000 976 976 10,300
2020/10/05 998 1,013 993 998 10,400
2020/10/02 994 996 976 992 15,900
2020/09/30 980 999 972 987 11,400
2020/09/29 982 1,003 968 1,003 11,400
2020/09/28 970 997 962 967 26,900
2020/09/25 1,025 1,025 982 1,006 22,400
2020/09/24 1,058 1,067 1,015 1,032 16,500
2020/09/23 1,093 1,119 1,021 1,031 34,200
2020/09/18 1,181 1,183 1,093 1,095 24,400
2020/09/17 1,174 1,196 1,150 1,151 43,900
2020/09/16 1,228 1,246 1,195 1,234 80,900
2020/09/15 1,175 1,200 1,154 1,198 32,700
2020/09/14 1,162 1,175 1,142 1,168 34,300
2020/09/11 1,111 1,145 1,102 1,124 22,800
2020/09/10 1,121 1,176 1,093 1,111 47,500
2020/09/09 1,175 1,214 1,138 1,179 61,800
2020/09/08 1,197 1,424 1,152 1,235 542,700
2020/09/07 1,310 1,346 1,201 1,227 120,100
2020/09/04 1,330 1,515 1,320 1,389 603,300
2020/09/03 1,370 1,429 1,291 1,313 328,200
2020/09/02 1,496 1,529 1,430 1,430 131,900
2020/09/01 1,625 1,630 1,488 1,500 220,900
2020/08/31 1,760 1,877 1,604 1,648 352,200
2020/08/28 1,785 2,290 1,521 1,740 1,189,500
2020/08/27 1,787 2,218 1,641 1,905 1,592,100
2020/08/26 1,027 1,027 1,027 1,027 9,400
2020/08/25 877 877 877 877 24,400
2020/08/24 690 727 689 727 49,200
2020/08/21 547 627 547 627 106,400
2020/08/20 531 535 527 527 400
2020/08/19 526 527 526 527 1,900
2020/08/18 525 529 519 529 1,100
2020/08/14 525 525 521 521 700
2020/08/13 525 525 520 525 2,600
2020/08/12 528 530 528 529 1,100
2020/08/11 517 522 517 518 1,600
2020/08/07 516 516 516 516 100
2020/08/06 515 529 515 526 1,200
2020/08/05 520 520 509 514 1,200
2020/08/04 524 537 521 521 2,500
2020/08/03 538 538 500 514 4,700
2020/07/31 520 525 506 525 3,200
2020/07/30 521 523 519 521 2,200
2020/07/29 535 540 526 531 1,000
2020/07/28 536 548 536 548 900
2020/07/27 558 558 535 535 3,600
2020/07/22 590 594 558 558 4,500
2020/07/21 584 595 573 586 11,500
2020/07/20 542 571 542 555 4,400
2020/07/17 552 552 541 542 1,000
2020/07/16 540 555 540 550 1,300
2020/07/15 540 544 539 544 1,300
2020/07/13 554 554 536 537 3,000
2020/07/10 539 550 534 534 3,700
2020/07/09 534 535 534 535 600
2020/07/06 521 531 521 530 1,400
2020/07/03 519 523 516 516 600
2020/07/02 541 541 503 504 3,400
2020/07/01 558 558 549 549 200
2020/06/30 560 560 550 558 2,000
2020/06/29 575 585 572 572 800
2020/06/26 551 579 551 575 4,400
2020/06/25 553 560 553 560 900
2020/06/24 562 564 555 562 5,300
2020/06/23 588 588 558 562 11,200
2020/06/22 585 599 573 592 13,600
2020/06/19 559 579 555 555 17,400
2020/06/18 604 611 540 549 24,700
2020/06/17 505 574 505 574 47,400
2020/06/16 499 505 494 494 1,100
2020/06/15 505 514 495 495 6,800
2020/06/12 493 509 493 509 300
2020/06/11 500 508 491 508 3,600
2020/06/10 500 500 500 500 100
2020/06/09 505 505 497 497 1,100
2020/06/08 503 510 503 505 1,700
2020/06/05 498 527 498 517 4,000
2020/06/04 508 508 495 495 2,500
2020/06/03 507 515 503 508 4,000
2020/06/02 502 502 502 502 100
2020/06/01 499 499 495 498 1,000
2020/05/29 518 518 492 492 2,900
2020/05/28 509 509 509 509 100
2020/05/27 499 507 492 492 2,900
2020/05/26 510 514 504 507 1,900
2020/05/25 515 515 500 502 2,200
2020/05/22 505 511 501 511 900
2020/05/21 495 505 495 505 2,500
2020/05/20 482 482 482 482 400
2020/05/19 475 486 469 471 2,000
2020/05/18 474 474 469 469 200
2020/05/15 470 474 458 474 1,600
2020/05/14 489 489 486 486 300
2020/05/13 485 486 485 486 300
2020/05/12 473 500 471 493 1,100
2020/05/11 500 510 499 499 1,400
2020/05/08 499 500 499 500 700
2020/05/07 463 490 461 490 1,500
2020/05/01 449 449 445 447 1,000
2020/04/30 429 449 429 446 900
2020/04/28 430 440 430 437 600
2020/04/27 448 450 446 446 2,700
2020/04/24 424 424 424 424 1,000
2020/04/23 415 415 409 412 1,000
2020/04/21 410 419 410 412 2,000
2020/04/20 418 419 411 411 600
2020/04/17 425 425 415 415 1,300
2020/04/16 435 435 400 401 1,800
2020/04/15 410 411 403 403 700
2020/04/14 401 407 399 407 300
2020/04/13 395 396 395 396 600
2020/04/10 395 400 391 391 1,400
2020/04/09 397 397 390 390 1,000
2020/04/08 403 403 397 400 600
2020/04/07 381 387 381 387 300
2020/04/06 371 387 371 387 1,800
2020/04/03 396 396 388 388 400
2020/04/02 374 374 372 372 1,200
2020/04/01 402 402 390 390 700
2020/03/31 418 448 383 392 8,700
2020/03/30 393 407 382 407 7,600
2020/03/27 382 393 382 393 1,500
2020/03/26 388 389 377 380 1,600
2020/03/25 390 394 385 388 9,600
2020/03/24 355 389 352 389 10,600
2020/03/23 346 352 341 350 800
2020/03/19 353 365 341 354 3,200
2020/03/18 364 383 350 352 8,900
2020/03/17 342 375 341 356 2,300
2020/03/16 360 370 360 365 2,300
2020/03/13 378 378 330 336 12,900
2020/03/12 371 371 341 362 9,400
2020/03/11 391 398 379 381 11,400
2020/03/10 401 401 347 399 68,900
2020/03/09 470 478 415 420 47,100
2020/03/06 516 516 515 515 1,100
2020/03/05 520 525 520 525 600
2020/03/04 515 530 515 515 3,200
2020/03/03 531 531 515 516 4,200
2020/03/02 540 558 530 530 6,300
2020/02/28 546 564 531 540 9,100
2020/02/27 553 564 553 555 1,600
2020/02/26 545 565 545 561 2,000
2020/02/25 550 551 543 543 4,600
2020/02/21 564 568 559 564 1,000
2020/02/20 556 581 556 562 4,500
2020/02/19 575 575 556 556 2,200
2020/02/18 570 581 570 581 2,100
2020/02/17 550 604 550 564 7,600
2020/02/14 558 571 550 550 6,400
2020/02/13 563 564 556 558 4,200
2020/02/12 579 579 564 564 5,500
2020/02/10 594 595 572 579 20,800
2020/02/07 639 639 605 612 5,400
2020/02/06 600 628 580 612 14,700
2020/02/05 609 611 588 600 9,700
2020/02/04 578 668 566 599 41,000
2020/02/03 587 597 571 588 24,300
2020/01/31 679 699 602 620 168,100
2020/01/30 744 744 725 725 136,200
2020/01/29 554 644 554 644 50,200
2020/01/28 542 544 541 544 800
2020/01/27 550 558 544 544 2,200
2020/01/24 555 558 550 558 1,400
2020/01/23 572 575 554 554 8,600
2020/01/22 574 574 555 573 6,000
2020/01/21 569 570 556 560 3,100
2020/01/20 562 570 561 570 1,100
2020/01/17 563 563 562 562 1,000
2020/01/16 560 563 560 563 600
2020/01/15 552 553 552 553 200
2020/01/14 563 563 548 548 2,100
2020/01/10 559 563 554 563 1,700
2020/01/09 557 557 557 557 100
2020/01/08 550 550 525 547 4,600
2020/01/07 556 556 550 550 400
2020/01/06 540 547 540 547 2,500

このページの先頭へ