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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,431 | 3,438 | 3,417 | 3,436 | 461,600 |
| 2025/06/12 | 3,468 | 3,482 | 3,438 | 3,446 | 303,100 |
| 2025/06/11 | 3,463 | 3,519 | 3,454 | 3,499 | 365,100 |
| 2025/06/10 | 3,465 | 3,478 | 3,452 | 3,463 | 260,800 |
| 2025/06/09 | 3,419 | 3,453 | 3,419 | 3,446 | 311,100 |
| 2025/06/06 | 3,420 | 3,435 | 3,407 | 3,410 | 241,400 |
| 2025/06/05 | 3,425 | 3,445 | 3,409 | 3,432 | 340,300 |
| 2025/06/04 | 3,424 | 3,470 | 3,406 | 3,440 | 423,600 |
| 2025/06/03 | 3,437 | 3,447 | 3,407 | 3,411 | 390,500 |
| 2025/06/02 | 3,443 | 3,451 | 3,423 | 3,444 | 314,500 |
| 2025/05/30 | 3,450 | 3,472 | 3,432 | 3,462 | 401,700 |
| 2025/05/29 | 3,426 | 3,482 | 3,424 | 3,468 | 422,900 |
| 2025/05/28 | 3,412 | 3,436 | 3,406 | 3,420 | 259,200 |
| 2025/05/27 | 3,380 | 3,405 | 3,370 | 3,382 | 176,600 |
| 2025/05/26 | 3,386 | 3,399 | 3,372 | 3,388 | 173,000 |
| 2025/05/23 | 3,380 | 3,413 | 3,375 | 3,377 | 298,000 |
| 2025/05/22 | 3,382 | 3,396 | 3,350 | 3,388 | 356,100 |
| 2025/05/21 | 3,403 | 3,427 | 3,392 | 3,400 | 298,300 |
| 2025/05/20 | 3,443 | 3,460 | 3,392 | 3,403 | 342,600 |
| 2025/05/19 | 3,421 | 3,468 | 3,405 | 3,443 | 388,200 |
| 2025/05/16 | 3,457 | 3,464 | 3,420 | 3,464 | 287,800 |
| 2025/05/15 | 3,502 | 3,502 | 3,435 | 3,467 | 389,300 |
| 2025/05/14 | 3,490 | 3,507 | 3,451 | 3,507 | 359,500 |
| 2025/05/13 | 3,500 | 3,515 | 3,481 | 3,490 | 298,400 |
| 2025/05/12 | 3,436 | 3,470 | 3,413 | 3,470 | 351,600 |
| 2025/05/09 | 3,427 | 3,449 | 3,395 | 3,427 | 448,500 |
| 2025/05/08 | 3,386 | 3,406 | 3,366 | 3,385 | 202,300 |
| 2025/05/07 | 3,385 | 3,415 | 3,370 | 3,401 | 349,100 |
| 2025/05/02 | 3,403 | 3,437 | 3,386 | 3,403 | 413,100 |
| 2025/05/01 | 3,455 | 3,530 | 3,395 | 3,400 | 1,076,500 |
| 2025/04/30 | 3,300 | 3,320 | 3,266 | 3,274 | 654,600 |
| 2025/04/28 | 3,286 | 3,310 | 3,276 | 3,286 | 317,400 |
| 2025/04/25 | 3,288 | 3,325 | 3,266 | 3,285 | 436,400 |
| 2025/04/24 | 3,266 | 3,313 | 3,249 | 3,254 | 528,800 |
| 2025/04/23 | 3,224 | 3,224 | 3,179 | 3,196 | 284,900 |
| 2025/04/22 | 3,111 | 3,183 | 3,108 | 3,131 | 375,200 |
| 2025/04/21 | 3,146 | 3,157 | 3,107 | 3,116 | 155,500 |
| 2025/04/18 | 3,133 | 3,166 | 3,133 | 3,153 | 152,900 |
| 2025/04/17 | 3,120 | 3,139 | 3,114 | 3,133 | 282,000 |
| 2025/04/16 | 3,186 | 3,197 | 3,133 | 3,138 | 210,600 |
| 2025/04/15 | 3,189 | 3,210 | 3,181 | 3,186 | 232,300 |
| 2025/04/14 | 3,209 | 3,225 | 3,186 | 3,189 | 291,100 |
| 2025/04/11 | 3,081 | 3,177 | 3,048 | 3,171 | 365,300 |
| 2025/04/10 | 3,225 | 3,235 | 3,177 | 3,213 | 388,900 |
| 2025/04/09 | 3,081 | 3,088 | 3,000 | 3,028 | 489,100 |
| 2025/04/08 | 3,155 | 3,210 | 3,118 | 3,151 | 396,500 |
| 2025/04/07 | 3,061 | 3,121 | 3,001 | 3,032 | 869,600 |
| 2025/04/04 | 3,262 | 3,277 | 3,176 | 3,236 | 778,100 |
| 2025/04/03 | 3,342 | 3,373 | 3,311 | 3,358 | 516,100 |
| 2025/04/02 | 3,501 | 3,501 | 3,438 | 3,445 | 299,700 |
| 2025/04/01 | 3,516 | 3,516 | 3,462 | 3,490 | 412,800 |
| 2025/03/31 | 3,511 | 3,515 | 3,436 | 3,487 | 473,200 |
| 2025/03/28 | 3,567 | 3,580 | 3,520 | 3,542 | 288,600 |
| 2025/03/27 | 3,553 | 3,570 | 3,523 | 3,564 | 310,000 |
| 2025/03/26 | 3,561 | 3,607 | 3,555 | 3,568 | 394,900 |
| 2025/03/25 | 3,549 | 3,581 | 3,543 | 3,559 | 247,100 |
| 2025/03/24 | 3,558 | 3,561 | 3,535 | 3,552 | 249,100 |
| 2025/03/21 | 3,578 | 3,608 | 3,558 | 3,568 | 533,100 |
| 2025/03/19 | 3,530 | 3,602 | 3,530 | 3,572 | 444,800 |
| 2025/03/18 | 3,596 | 3,600 | 3,545 | 3,562 | 796,300 |
| 2025/03/17 | 3,550 | 3,550 | 3,525 | 3,530 | 329,900 |
| 2025/03/14 | 3,531 | 3,554 | 3,513 | 3,530 | 435,300 |
| 2025/03/13 | 3,537 | 3,537 | 3,502 | 3,512 | 289,200 |
| 2025/03/12 | 3,470 | 3,533 | 3,464 | 3,515 | 363,100 |
| 2025/03/11 | 3,461 | 3,520 | 3,417 | 3,520 | 574,500 |
| 2025/03/10 | 3,523 | 3,539 | 3,474 | 3,503 | 428,300 |
| 2025/03/07 | 3,526 | 3,554 | 3,516 | 3,527 | 367,700 |
| 2025/03/06 | 3,520 | 3,584 | 3,512 | 3,562 | 373,800 |
| 2025/03/05 | 3,525 | 3,537 | 3,506 | 3,519 | 457,000 |
| 2025/03/04 | 3,590 | 3,623 | 3,536 | 3,569 | 529,600 |
| 2025/03/03 | 3,531 | 3,608 | 3,513 | 3,603 | 515,300 |
| 2025/02/28 | 3,554 | 3,570 | 3,487 | 3,511 | 573,000 |
| 2025/02/27 | 3,618 | 3,620 | 3,574 | 3,601 | 1,059,600 |
| 2025/02/26 | 3,651 | 3,651 | 3,574 | 3,624 | 626,800 |
| 2025/02/25 | 3,580 | 3,669 | 3,577 | 3,654 | 754,200 |
| 2025/02/21 | 3,567 | 3,628 | 3,567 | 3,605 | 759,500 |
| 2025/02/20 | 3,564 | 3,583 | 3,495 | 3,560 | 531,900 |
| 2025/02/19 | 3,536 | 3,591 | 3,526 | 3,576 | 454,000 |
| 2025/02/18 | 3,496 | 3,515 | 3,468 | 3,500 | 282,500 |
| 2025/02/17 | 3,555 | 3,557 | 3,497 | 3,514 | 289,000 |
| 2025/02/14 | 3,558 | 3,580 | 3,525 | 3,548 | 440,100 |
| 2025/02/13 | 3,580 | 3,609 | 3,566 | 3,595 | 679,000 |
| 2025/02/12 | 3,568 | 3,576 | 3,507 | 3,521 | 454,100 |
| 2025/02/10 | 3,530 | 3,560 | 3,504 | 3,531 | 484,300 |
| 2025/02/07 | 3,687 | 3,690 | 3,541 | 3,541 | 1,061,500 |
| 2025/02/06 | 3,652 | 3,740 | 3,621 | 3,702 | 2,994,700 |
| 2025/02/05 | 3,395 | 3,403 | 3,363 | 3,389 | 634,500 |
| 2025/02/04 | 3,347 | 3,375 | 3,308 | 3,375 | 566,800 |
| 2025/02/03 | 3,325 | 3,334 | 3,275 | 3,294 | 626,500 |
| 2025/01/31 | 3,398 | 3,398 | 3,345 | 3,346 | 261,400 |
| 2025/01/30 | 3,384 | 3,411 | 3,348 | 3,400 | 399,600 |
| 2025/01/29 | 3,418 | 3,420 | 3,358 | 3,369 | 434,100 |
| 2025/01/28 | 3,431 | 3,457 | 3,391 | 3,405 | 411,100 |
| 2025/01/27 | 3,470 | 3,493 | 3,450 | 3,485 | 475,500 |
| 2025/01/24 | 3,424 | 3,453 | 3,407 | 3,431 | 285,700 |
| 2025/01/23 | 3,368 | 3,443 | 3,360 | 3,424 | 316,900 |
| 2025/01/22 | 3,350 | 3,408 | 3,344 | 3,401 | 309,500 |
| 2025/01/21 | 3,352 | 3,375 | 3,345 | 3,368 | 235,900 |
| 2025/01/20 | 3,313 | 3,347 | 3,310 | 3,347 | 392,100 |
| 2025/01/17 | 3,311 | 3,326 | 3,297 | 3,310 | 254,600 |
| 2025/01/16 | 3,350 | 3,374 | 3,308 | 3,321 | 316,200 |
| 2025/01/15 | 3,396 | 3,405 | 3,352 | 3,367 | 228,400 |
| 2025/01/14 | 3,406 | 3,429 | 3,345 | 3,375 | 273,900 |
| 2025/01/10 | 3,488 | 3,492 | 3,442 | 3,442 | 291,000 |
| 2025/01/09 | 3,478 | 3,518 | 3,471 | 3,484 | 324,700 |
| 2025/01/08 | 3,501 | 3,539 | 3,488 | 3,520 | 733,100 |
| 2025/01/07 | 3,400 | 3,490 | 3,387 | 3,478 | 621,400 |
| 2025/01/06 | 3,365 | 3,392 | 3,361 | 3,372 | 414,500 |
| 2024/12/30 | 3,359 | 3,392 | 3,358 | 3,371 | 320,000 |
| 2024/12/27 | 3,315 | 3,363 | 3,311 | 3,352 | 397,700 |
| 2024/12/26 | 3,350 | 3,370 | 3,331 | 3,370 | 407,600 |
| 2024/12/25 | 3,360 | 3,364 | 3,322 | 3,349 | 334,000 |
| 2024/12/24 | 3,370 | 3,392 | 3,354 | 3,363 | 227,900 |
| 2024/12/23 | 3,363 | 3,383 | 3,341 | 3,373 | 219,400 |
| 2024/12/20 | 3,380 | 3,397 | 3,363 | 3,363 | 443,700 |
| 2024/12/19 | 3,335 | 3,386 | 3,333 | 3,361 | 227,300 |
| 2024/12/18 | 3,343 | 3,409 | 3,343 | 3,357 | 284,900 |
| 2024/12/17 | 3,388 | 3,399 | 3,339 | 3,343 | 443,600 |
| 2024/12/16 | 3,400 | 3,414 | 3,385 | 3,388 | 370,000 |
| 2024/12/13 | 3,420 | 3,436 | 3,396 | 3,408 | 440,000 |
| 2024/12/12 | 3,410 | 3,436 | 3,403 | 3,420 | 519,900 |
| 2024/12/11 | 3,424 | 3,443 | 3,390 | 3,408 | 342,900 |
| 2024/12/10 | 3,417 | 3,422 | 3,400 | 3,415 | 342,900 |
| 2024/12/09 | 3,407 | 3,445 | 3,396 | 3,413 | 457,200 |
| 2024/12/06 | 3,360 | 3,375 | 3,333 | 3,360 | 311,600 |
| 2024/12/05 | 3,406 | 3,416 | 3,369 | 3,369 | 338,600 |
| 2024/12/04 | 3,418 | 3,434 | 3,399 | 3,403 | 239,800 |
| 2024/12/03 | 3,396 | 3,434 | 3,395 | 3,417 | 402,400 |
| 2024/12/02 | 3,419 | 3,430 | 3,394 | 3,419 | 287,000 |
| 2024/11/29 | 3,412 | 3,434 | 3,411 | 3,422 | 263,900 |
| 2024/11/28 | 3,400 | 3,445 | 3,394 | 3,428 | 308,600 |
| 2024/11/27 | 3,411 | 3,430 | 3,379 | 3,400 | 258,300 |
| 2024/11/26 | 3,432 | 3,442 | 3,391 | 3,425 | 334,700 |
| 2024/11/25 | 3,478 | 3,500 | 3,432 | 3,432 | 459,600 |
| 2024/11/22 | 3,448 | 3,468 | 3,434 | 3,456 | 722,800 |
| 2024/11/21 | 3,426 | 3,438 | 3,402 | 3,426 | 642,000 |
| 2024/11/20 | 3,387 | 3,450 | 3,387 | 3,441 | 516,300 |
| 2024/11/19 | 3,368 | 3,404 | 3,340 | 3,387 | 411,000 |
| 2024/11/18 | 3,310 | 3,407 | 3,293 | 3,370 | 540,300 |
| 2024/11/15 | 3,339 | 3,349 | 3,317 | 3,318 | 323,000 |
| 2024/11/14 | 3,343 | 3,361 | 3,307 | 3,307 | 309,100 |
| 2024/11/13 | 3,320 | 3,354 | 3,318 | 3,343 | 291,400 |
| 2024/11/12 | 3,360 | 3,372 | 3,322 | 3,331 | 368,300 |
| 2024/11/11 | 3,371 | 3,375 | 3,354 | 3,362 | 325,300 |
| 2024/11/08 | 3,393 | 3,407 | 3,368 | 3,397 | 376,800 |
| 2024/11/07 | 3,431 | 3,436 | 3,364 | 3,393 | 582,800 |
| 2024/11/06 | 3,373 | 3,455 | 3,361 | 3,418 | 461,500 |
| 2024/11/05 | 3,361 | 3,378 | 3,318 | 3,366 | 597,900 |
| 2024/11/01 | 3,369 | 3,394 | 3,335 | 3,361 | 994,300 |
| 2024/10/31 | 3,347 | 3,513 | 3,280 | 3,506 | 1,018,700 |
| 2024/10/30 | 3,397 | 3,425 | 3,347 | 3,417 | 681,000 |
| 2024/10/29 | 3,318 | 3,357 | 3,316 | 3,342 | 217,800 |
| 2024/10/28 | 3,294 | 3,358 | 3,288 | 3,344 | 209,900 |
| 2024/10/25 | 3,323 | 3,330 | 3,266 | 3,298 | 246,700 |
| 2024/10/24 | 3,335 | 3,355 | 3,313 | 3,321 | 260,500 |
| 2024/10/23 | 3,320 | 3,374 | 3,317 | 3,340 | 143,500 |
| 2024/10/22 | 3,360 | 3,364 | 3,305 | 3,336 | 312,700 |
| 2024/10/21 | 3,390 | 3,391 | 3,361 | 3,361 | 203,500 |
| 2024/10/18 | 3,388 | 3,395 | 3,366 | 3,386 | 303,600 |
| 2024/10/17 | 3,390 | 3,409 | 3,386 | 3,390 | 291,300 |
| 2024/10/16 | 3,391 | 3,426 | 3,381 | 3,407 | 160,700 |
| 2024/10/15 | 3,447 | 3,458 | 3,429 | 3,430 | 239,300 |
| 2024/10/11 | 3,465 | 3,465 | 3,428 | 3,435 | 264,400 |
| 2024/10/10 | 3,470 | 3,472 | 3,441 | 3,461 | 167,900 |
| 2024/10/09 | 3,466 | 3,475 | 3,427 | 3,442 | 242,400 |
| 2024/10/08 | 3,470 | 3,491 | 3,443 | 3,458 | 206,200 |
| 2024/10/07 | 3,531 | 3,550 | 3,512 | 3,523 | 465,300 |
| 2024/10/04 | 3,474 | 3,508 | 3,470 | 3,487 | 510,300 |
| 2024/10/03 | 3,470 | 3,496 | 3,462 | 3,462 | 340,400 |
| 2024/10/02 | 3,403 | 3,457 | 3,393 | 3,416 | 371,500 |
| 2024/10/01 | 3,390 | 3,431 | 3,376 | 3,411 | 429,800 |
| 2024/09/30 | 3,324 | 3,394 | 3,311 | 3,362 | 352,500 |
| 2024/09/27 | 3,451 | 3,493 | 3,434 | 3,486 | 407,400 |
| 2024/09/26 | 3,412 | 3,440 | 3,391 | 3,439 | 445,300 |
| 2024/09/25 | 3,389 | 3,394 | 3,359 | 3,372 | 310,800 |
| 2024/09/24 | 3,350 | 3,394 | 3,325 | 3,364 | 509,100 |
| 2024/09/20 | 3,302 | 3,340 | 3,292 | 3,310 | 534,600 |
| 2024/09/19 | 3,264 | 3,298 | 3,244 | 3,278 | 302,600 |
| 2024/09/18 | 3,226 | 3,248 | 3,212 | 3,227 | 194,300 |
| 2024/09/17 | 3,235 | 3,239 | 3,187 | 3,222 | 361,200 |
| 2024/09/13 | 3,217 | 3,217 | 3,180 | 3,206 | 349,500 |
| 2024/09/12 | 3,280 | 3,284 | 3,195 | 3,199 | 276,100 |
| 2024/09/11 | 3,222 | 3,231 | 3,183 | 3,194 | 410,700 |
| 2024/09/10 | 3,244 | 3,262 | 3,227 | 3,227 | 308,300 |
| 2024/09/09 | 3,185 | 3,262 | 3,180 | 3,250 | 303,400 |
| 2024/09/06 | 3,269 | 3,280 | 3,199 | 3,238 | 424,100 |
| 2024/09/05 | 3,225 | 3,290 | 3,194 | 3,262 | 473,900 |
| 2024/09/04 | 3,288 | 3,317 | 3,263 | 3,270 | 591,400 |
| 2024/09/03 | 3,421 | 3,448 | 3,390 | 3,426 | 526,400 |
| 2024/09/02 | 3,465 | 3,468 | 3,408 | 3,430 | 550,700 |
| 2024/08/30 | 3,413 | 3,484 | 3,407 | 3,469 | 410,800 |
| 2024/08/29 | 3,418 | 3,433 | 3,397 | 3,413 | 217,600 |
| 2024/08/28 | 3,384 | 3,431 | 3,352 | 3,419 | 230,400 |
| 2024/08/27 | 3,392 | 3,392 | 3,362 | 3,381 | 391,300 |
| 2024/08/26 | 3,456 | 3,460 | 3,397 | 3,397 | 307,300 |
| 2024/08/23 | 3,475 | 3,494 | 3,456 | 3,456 | 301,200 |
| 2024/08/22 | 3,498 | 3,506 | 3,450 | 3,462 | 390,700 |
| 2024/08/21 | 3,454 | 3,498 | 3,431 | 3,496 | 625,200 |
| 2024/08/20 | 3,502 | 3,517 | 3,469 | 3,499 | 284,900 |
| 2024/08/19 | 3,495 | 3,512 | 3,475 | 3,489 | 379,200 |