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

日本電気硝子(5214)の株価時系列情報

日本電気硝子(5214)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
2026/07/07 6,251 6,378 6,036 6,036 566,200
2026/07/06 6,392 6,400 6,245 6,319 533,600
2026/07/03 6,288 6,379 6,129 6,355 780,700
2026/07/02 6,350 6,480 6,261 6,284 580,800
2026/07/01 6,598 6,599 6,271 6,342 707,400
2026/06/30 6,603 6,649 6,478 6,547 605,600
2026/06/29 6,375 6,579 6,248 6,486 1,377,000
2026/06/26 6,597 6,625 6,380 6,470 603,300
2026/06/25 6,681 6,744 6,592 6,697 501,200
2026/06/24 6,591 6,722 6,458 6,510 736,800
2026/06/23 6,920 6,952 6,698 6,700 853,200
2026/06/22 6,823 7,014 6,768 6,879 484,900
2026/06/19 6,817 6,990 6,733 6,823 1,033,400
2026/06/18 6,574 6,869 6,491 6,765 782,400
2026/06/17 6,360 6,605 6,345 6,590 740,200
2026/06/16 6,262 6,451 6,220 6,355 697,900
2026/06/15 6,230 6,263 6,167 6,220 497,500
2026/06/12 6,132 6,242 6,023 6,066 642,000
2026/06/11 5,665 5,917 5,578 5,882 608,200
2026/06/10 6,025 6,054 5,719 5,831 1,245,500
2026/06/09 6,100 6,229 5,936 6,225 872,900
2026/06/08 6,094 6,220 6,008 6,133 795,800
2026/06/05 6,457 6,547 6,263 6,470 656,500
2026/06/04 6,464 6,495 6,312 6,387 706,700
2026/06/03 6,335 6,568 6,230 6,556 885,300
2026/06/02 6,507 6,593 5,955 6,201 2,020,000
2026/06/01 6,596 6,980 6,581 6,888 989,700
2026/05/29 6,623 6,790 6,532 6,532 771,400
2026/05/28 6,704 6,746 6,404 6,574 905,800
2026/05/27 6,678 6,927 6,612 6,804 732,100
2026/05/26 6,822 6,869 6,639 6,677 693,100
2026/05/25 6,869 7,104 6,809 6,820 810,000
2026/05/22 6,548 6,757 6,548 6,669 825,900
2026/05/21 6,727 6,763 6,534 6,582 714,200
2026/05/20 6,712 6,730 6,413 6,627 950,100
2026/05/19 6,997 7,047 6,770 6,874 572,600
2026/05/18 7,036 7,081 6,850 6,897 511,300
2026/05/15 7,235 7,307 6,956 7,004 581,800
2026/05/14 6,910 7,320 6,900 7,204 715,600
2026/05/13 6,634 6,969 6,618 6,890 752,400
2026/05/12 6,962 7,036 6,691 6,734 884,900
2026/05/11 6,815 7,112 6,750 6,862 1,065,400
2026/05/08 7,160 7,222 6,847 6,915 1,293,200
2026/05/07 7,182 7,434 7,014 7,190 1,430,600
2026/05/01 7,730 7,930 6,982 7,032 2,036,900
2026/04/30 8,079 8,261 8,040 8,145 822,700
2026/04/28 8,346 8,377 8,017 8,186 761,200
2026/04/27 8,050 8,239 8,038 8,196 629,800
2026/04/24 8,098 8,119 7,896 7,991 593,700
2026/04/23 7,929 8,080 7,823 8,007 719,200
2026/04/22 7,926 7,926 7,709 7,879 525,400
2026/04/21 7,500 7,973 7,490 7,926 758,800
2026/04/20 7,498 7,567 7,440 7,539 400,500
2026/04/17 7,471 7,535 7,381 7,499 454,000
2026/04/16 7,300 7,426 7,234 7,426 476,100
2026/04/15 7,435 7,465 7,241 7,284 436,700
2026/04/14 7,510 7,530 7,351 7,365 430,700
2026/04/13 7,379 7,535 7,273 7,360 675,400
2026/04/10 7,136 7,447 7,072 7,388 832,300
2026/04/09 6,900 7,119 6,892 7,086 768,000
2026/04/08 6,703 6,931 6,630 6,931 670,200
2026/04/07 6,453 6,478 6,399 6,403 276,900
2026/04/06 6,400 6,503 6,400 6,443 230,200
2026/04/03 6,404 6,449 6,362 6,400 264,200
2026/03/27 6,280 6,306 6,155 6,217 552,700
2026/03/26 6,378 6,468 6,348 6,441 371,200
2026/03/25 6,288 6,386 6,266 6,386 412,400
2026/03/24 6,143 6,200 6,015 6,118 517,400
2026/03/23 5,989 6,020 5,835 5,943 619,100
2026/03/19 6,455 6,509 6,252 6,329 816,600
2026/03/18 6,417 6,555 6,366 6,555 529,000
2026/03/17 6,356 6,444 6,254 6,287 466,100
2026/03/16 6,232 6,272 6,125 6,260 556,800
2026/03/13 6,203 6,335 6,185 6,231 766,000
2026/03/12 6,440 6,451 6,251 6,303 560,100
2026/03/11 6,483 6,630 6,481 6,492 613,500
2026/03/10 6,352 6,526 6,181 6,283 908,200
2026/03/09 6,200 6,294 5,904 6,152 1,132,400
2026/03/06 6,501 6,639 6,388 6,539 728,000
2026/03/05 6,736 7,049 6,679 6,740 1,448,000
2026/03/04 6,547 6,603 6,183 6,296 1,546,700
2026/03/03 7,000 7,185 6,808 6,847 831,200
2026/03/02 6,822 7,065 6,651 7,065 1,075,400
2026/02/27 6,790 6,925 6,758 6,879 919,400
2026/02/26 6,794 6,848 6,682 6,804 1,074,200
2026/02/25 6,493 6,717 6,422 6,694 1,481,900
2026/02/24 6,279 6,448 6,212 6,429 1,246,200
2026/02/20 6,056 6,202 6,020 6,180 968,300
2026/02/19 6,020 6,089 5,925 6,056 1,159,100
2026/02/18 5,800 6,002 5,760 5,989 982,500
2026/02/17 5,818 5,858 5,675 5,738 874,300
2026/02/16 5,733 5,818 5,713 5,748 937,000
2026/02/13 5,935 5,949 5,660 5,700 1,880,300
2026/02/12 6,143 6,143 5,980 6,005 1,448,400
2026/02/10 6,240 6,292 5,931 6,023 2,620,900
2026/02/09 6,758 6,905 6,228 6,228 2,950,500
2026/02/06 6,844 7,099 6,843 7,008 668,100
2026/02/05 7,071 7,077 6,885 6,964 508,600
2026/02/04 6,970 7,063 6,905 6,976 516,600
2026/02/03 6,749 6,927 6,704 6,927 578,000
2026/02/02 6,809 6,860 6,578 6,603 522,300
2026/01/30 6,739 6,791 6,588 6,709 455,400
2026/01/29 6,769 6,819 6,697 6,739 463,000
2026/01/28 6,676 6,786 6,650 6,719 525,400
2026/01/27 6,534 6,700 6,521 6,700 394,700
2026/01/26 6,642 6,671 6,534 6,534 555,800
2026/01/23 6,667 6,731 6,593 6,702 687,700
2026/01/22 6,631 6,776 6,615 6,757 528,800
2026/01/21 6,450 6,649 6,450 6,630 412,000
2026/01/20 6,666 6,710 6,570 6,602 356,700
2026/01/19 6,625 6,725 6,531 6,703 367,600
2026/01/16 6,548 6,809 6,530 6,749 643,600
2026/01/15 6,453 6,613 6,396 6,551 504,000
2026/01/14 6,302 6,650 6,291 6,548 846,800
2026/01/13 6,249 6,325 6,199 6,250 595,600
2026/01/09 6,140 6,165 5,945 6,105 803,000
2026/01/08 6,213 6,277 6,142 6,164 453,400
2026/01/07 6,177 6,305 6,133 6,212 482,900
2026/01/06 6,220 6,246 6,147 6,212 411,000
2026/01/05 6,324 6,327 6,203 6,220 480,600
2025/12/30 6,136 6,193 6,111 6,155 308,300
2025/12/29 6,164 6,213 6,119 6,171 385,500
2025/12/26 6,181 6,190 6,136 6,140 247,600
2025/12/25 6,212 6,224 6,144 6,183 147,300
2025/12/24 6,246 6,259 6,178 6,178 306,000
2025/12/23 6,145 6,240 6,120 6,240 244,600
2025/12/22 6,208 6,232 6,140 6,165 376,300
2025/12/19 6,148 6,188 6,074 6,144 519,900
2025/12/18 6,048 6,089 6,005 6,048 414,900
2025/12/17 6,064 6,093 5,956 6,074 345,900
2025/12/16 6,050 6,148 5,976 6,020 660,400
2025/12/15 6,103 6,142 6,027 6,059 631,600
2025/12/12 6,297 6,300 6,093 6,196 602,000
2025/12/11 6,346 6,346 6,206 6,217 528,700
2025/12/10 6,478 6,479 6,277 6,293 463,000
2025/12/09 6,400 6,489 6,370 6,434 638,500
2025/12/08 6,315 6,484 6,282 6,398 575,400
2025/12/05 6,285 6,440 6,216 6,315 1,023,700
2025/12/04 6,385 6,469 6,263 6,316 1,903,900
2025/12/03 6,635 7,068 6,390 6,443 4,668,200
2025/12/02 5,788 6,357 5,738 6,335 2,213,500
2025/12/01 5,790 5,814 5,700 5,766 852,200
2025/11/28 5,680 5,822 5,671 5,792 509,600
2025/11/27 5,784 5,800 5,656 5,692 537,700
2025/11/26 5,649 5,735 5,608 5,713 470,900
2025/11/25 5,704 5,704 5,575 5,575 538,100
2025/11/21 5,454 5,544 5,446 5,504 508,700
2025/11/20 5,600 5,614 5,539 5,550 393,100
2025/11/19 5,576 5,610 5,415 5,463 717,800
2025/11/18 5,633 5,662 5,523 5,552 673,400
2025/11/17 5,621 5,651 5,543 5,633 338,200
2025/11/14 5,640 5,640 5,540 5,599 431,400
2025/11/13 5,661 5,715 5,556 5,676 455,500
2025/11/12 5,500 5,566 5,461 5,561 324,900
2025/11/11 5,600 5,600 5,446 5,504 561,100
2025/11/10 5,570 5,599 5,499 5,571 418,500
2025/11/07 5,463 5,551 5,456 5,529 1,177,300
2025/11/06 5,450 5,569 5,385 5,517 616,300
2025/11/05 5,343 5,395 5,224 5,371 897,000
2025/11/04 5,397 5,483 5,325 5,352 1,025,400
2025/10/31 5,180 5,204 5,129 5,200 465,800
2025/10/30 5,103 5,160 5,060 5,145 373,400
2025/10/29 5,086 5,103 5,049 5,049 399,200
2025/10/28 5,127 5,130 5,027 5,048 323,100
2025/10/27 5,144 5,148 5,082 5,127 356,900
2025/10/24 5,020 5,092 5,015 5,092 280,100
2025/10/23 5,048 5,048 4,992 5,017 235,500
2025/10/22 4,999 5,049 4,951 5,049 565,300
2025/10/21 4,950 5,004 4,944 4,962 450,900
2025/10/20 4,907 4,949 4,871 4,942 263,500
2025/10/17 4,813 4,854 4,810 4,837 254,300
2025/10/16 4,919 4,944 4,883 4,883 182,200
2025/10/15 4,852 4,915 4,840 4,914 284,200
2025/10/14 4,800 4,883 4,779 4,797 745,100
2025/10/10 4,963 4,963 4,889 4,904 353,500
2025/10/09 4,970 5,000 4,943 5,000 383,500
2025/10/08 4,917 4,949 4,910 4,931 336,300
2025/10/07 4,935 4,990 4,927 4,939 490,300
2025/10/06 4,965 4,993 4,924 4,935 405,800
2025/10/03 4,810 4,856 4,803 4,854 332,100
2025/10/02 4,809 4,866 4,807 4,837 287,300
2025/10/01 4,834 4,841 4,784 4,836 413,800
2025/09/30 4,821 4,869 4,821 4,856 382,700
2025/09/29 4,867 4,870 4,825 4,840 280,900
2025/09/26 4,914 4,915 4,844 4,874 378,600
2025/09/25 4,860 4,897 4,841 4,888 610,700
2025/09/24 4,900 4,904 4,821 4,855 355,400
2025/09/22 4,897 4,922 4,863 4,888 383,500
2025/09/19 4,920 4,933 4,806 4,854 593,400
2025/09/18 4,891 4,913 4,813 4,900 344,200
2025/09/17 4,876 4,884 4,823 4,841 311,400
2025/09/16 4,870 4,914 4,839 4,886 359,900
2025/09/12 4,950 4,968 4,903 4,903 633,800
2025/09/11 4,870 4,936 4,834 4,918 632,500
2025/09/10 4,799 4,800 4,745 4,761 332,000
2025/09/09 4,835 4,856 4,755 4,783 437,400
2025/09/08 4,810 4,835 4,764 4,835 426,400
2025/09/05 4,748 4,815 4,726 4,809 1,051,900
2025/09/04 4,600 4,719 4,565 4,695 756,800
2025/09/03 4,512 4,646 4,508 4,584 926,100

このページの先頭へ