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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,537 | 3,578 | 3,537 | 3,560 | 467,500 |
| 2024/07/25 | 3,588 | 3,601 | 3,537 | 3,537 | 587,300 |
| 2024/07/24 | 3,635 | 3,679 | 3,628 | 3,628 | 428,000 |
| 2024/07/23 | 3,646 | 3,676 | 3,633 | 3,643 | 429,600 |
| 2024/07/22 | 3,606 | 3,639 | 3,595 | 3,606 | 346,000 |
| 2024/07/19 | 3,611 | 3,628 | 3,591 | 3,612 | 387,200 |
| 2024/07/18 | 3,641 | 3,660 | 3,611 | 3,611 | 341,300 |
| 2024/07/17 | 3,672 | 3,683 | 3,651 | 3,668 | 343,600 |
| 2024/07/16 | 3,650 | 3,669 | 3,629 | 3,644 | 371,400 |
| 2024/07/12 | 3,672 | 3,710 | 3,660 | 3,660 | 405,700 |
| 2024/07/11 | 3,670 | 3,720 | 3,665 | 3,716 | 421,100 |
| 2024/07/10 | 3,650 | 3,669 | 3,629 | 3,650 | 467,200 |
| 2024/07/09 | 3,656 | 3,699 | 3,620 | 3,688 | 399,800 |
| 2024/07/08 | 3,600 | 3,659 | 3,600 | 3,634 | 611,600 |
| 2024/07/05 | 3,620 | 3,624 | 3,593 | 3,594 | 396,600 |
| 2024/07/04 | 3,606 | 3,651 | 3,591 | 3,618 | 543,900 |
| 2024/07/03 | 3,646 | 3,649 | 3,588 | 3,607 | 691,700 |
| 2024/07/02 | 3,632 | 3,648 | 3,612 | 3,640 | 756,000 |
| 2024/07/01 | 3,659 | 3,677 | 3,641 | 3,641 | 475,900 |
| 2024/06/28 | 3,661 | 3,680 | 3,651 | 3,659 | 392,500 |
| 2024/06/27 | 3,625 | 3,710 | 3,620 | 3,689 | 548,800 |
| 2024/06/26 | 3,700 | 3,719 | 3,684 | 3,701 | 474,300 |
| 2024/06/25 | 3,709 | 3,713 | 3,677 | 3,686 | 286,300 |
| 2024/06/24 | 3,670 | 3,697 | 3,651 | 3,697 | 329,900 |
| 2024/06/21 | 3,646 | 3,675 | 3,633 | 3,667 | 545,000 |
| 2024/06/20 | 3,630 | 3,664 | 3,630 | 3,646 | 265,600 |
| 2024/06/19 | 3,691 | 3,732 | 3,626 | 3,647 | 253,900 |
| 2024/06/18 | 3,680 | 3,691 | 3,658 | 3,690 | 276,600 |
| 2024/06/17 | 3,623 | 3,653 | 3,591 | 3,636 | 326,700 |
| 2024/06/14 | 3,594 | 3,685 | 3,594 | 3,640 | 478,800 |
| 2024/06/13 | 3,660 | 3,662 | 3,601 | 3,633 | 321,600 |
| 2024/06/12 | 3,700 | 3,706 | 3,624 | 3,624 | 346,000 |
| 2024/06/11 | 3,728 | 3,771 | 3,724 | 3,729 | 309,000 |
| 2024/06/10 | 3,710 | 3,740 | 3,701 | 3,722 | 273,400 |
| 2024/06/07 | 3,680 | 3,729 | 3,680 | 3,711 | 229,800 |
| 2024/06/06 | 3,735 | 3,735 | 3,683 | 3,683 | 307,500 |
| 2024/06/05 | 3,709 | 3,756 | 3,700 | 3,726 | 489,500 |
| 2024/06/04 | 3,710 | 3,741 | 3,705 | 3,728 | 1,166,700 |
| 2024/06/03 | 3,696 | 3,765 | 3,694 | 3,735 | 457,400 |
| 2024/05/31 | 3,612 | 3,697 | 3,610 | 3,695 | 452,900 |
| 2024/05/30 | 3,590 | 3,592 | 3,545 | 3,591 | 325,000 |
| 2024/05/29 | 3,596 | 3,641 | 3,585 | 3,603 | 320,500 |
| 2024/05/28 | 3,606 | 3,625 | 3,593 | 3,603 | 234,600 |
| 2024/05/27 | 3,610 | 3,625 | 3,574 | 3,615 | 481,600 |
| 2024/05/24 | 3,577 | 3,628 | 3,575 | 3,610 | 1,098,800 |
| 2024/05/23 | 3,596 | 3,623 | 3,562 | 3,623 | 568,300 |
| 2024/05/22 | 3,620 | 3,626 | 3,592 | 3,596 | 332,600 |
| 2024/05/21 | 3,647 | 3,687 | 3,629 | 3,648 | 296,200 |
| 2024/05/20 | 3,620 | 3,659 | 3,614 | 3,622 | 302,400 |
| 2024/05/17 | 3,622 | 3,659 | 3,611 | 3,629 | 314,900 |
| 2024/05/16 | 3,672 | 3,676 | 3,622 | 3,663 | 340,700 |
| 2024/05/15 | 3,625 | 3,666 | 3,620 | 3,662 | 366,400 |
| 2024/05/14 | 3,591 | 3,613 | 3,556 | 3,612 | 491,200 |
| 2024/05/13 | 3,570 | 3,619 | 3,540 | 3,613 | 423,900 |
| 2024/05/10 | 3,655 | 3,668 | 3,571 | 3,583 | 660,400 |
| 2024/05/09 | 3,647 | 3,673 | 3,621 | 3,639 | 432,000 |
| 2024/05/08 | 3,691 | 3,702 | 3,644 | 3,644 | 418,800 |
| 2024/05/07 | 3,730 | 3,739 | 3,641 | 3,685 | 731,100 |
| 2024/05/02 | 3,746 | 3,785 | 3,702 | 3,713 | 525,100 |
| 2024/05/01 | 3,907 | 3,907 | 3,720 | 3,724 | 1,268,800 |
| 2024/04/30 | 3,857 | 3,929 | 3,830 | 3,907 | 623,700 |
| 2024/04/26 | 3,782 | 3,853 | 3,767 | 3,853 | 488,800 |
| 2024/04/25 | 3,845 | 3,845 | 3,775 | 3,782 | 418,400 |
| 2024/04/24 | 3,770 | 3,869 | 3,770 | 3,869 | 478,200 |
| 2024/04/23 | 3,752 | 3,783 | 3,742 | 3,757 | 302,600 |
| 2024/04/22 | 3,724 | 3,747 | 3,701 | 3,745 | 342,300 |
| 2024/04/19 | 3,820 | 3,831 | 3,691 | 3,709 | 593,200 |
| 2024/04/18 | 3,755 | 3,855 | 3,744 | 3,845 | 495,700 |
| 2024/04/17 | 3,770 | 3,770 | 3,719 | 3,755 | 422,500 |
| 2024/04/16 | 3,780 | 3,799 | 3,708 | 3,737 | 528,100 |
| 2024/04/15 | 3,799 | 3,825 | 3,771 | 3,825 | 214,100 |
| 2024/04/12 | 3,845 | 3,849 | 3,811 | 3,831 | 278,500 |
| 2024/04/11 | 3,750 | 3,816 | 3,716 | 3,807 | 259,300 |
| 2024/04/10 | 3,790 | 3,813 | 3,768 | 3,777 | 334,200 |
| 2024/04/09 | 3,800 | 3,824 | 3,771 | 3,813 | 320,000 |
| 2024/04/08 | 3,805 | 3,818 | 3,765 | 3,803 | 335,000 |
| 2024/04/05 | 3,794 | 3,823 | 3,766 | 3,791 | 518,200 |
| 2024/04/04 | 3,835 | 3,863 | 3,819 | 3,841 | 455,300 |
| 2024/04/03 | 3,765 | 3,853 | 3,760 | 3,803 | 454,500 |
| 2024/04/02 | 3,785 | 3,865 | 3,771 | 3,811 | 607,000 |
| 2024/04/01 | 3,910 | 3,913 | 3,769 | 3,784 | 659,600 |
| 2024/03/29 | 3,850 | 3,880 | 3,823 | 3,872 | 532,800 |
| 2024/03/28 | 3,900 | 3,926 | 3,851 | 3,861 | 941,300 |
| 2024/03/27 | 3,745 | 3,788 | 3,733 | 3,766 | 440,400 |
| 2024/03/26 | 3,727 | 3,759 | 3,711 | 3,729 | 288,700 |
| 2024/03/25 | 3,769 | 3,783 | 3,730 | 3,734 | 324,900 |
| 2024/03/22 | 3,763 | 3,788 | 3,733 | 3,781 | 461,600 |
| 2024/03/21 | 3,722 | 3,754 | 3,708 | 3,750 | 392,800 |
| 2024/03/19 | 3,653 | 3,710 | 3,644 | 3,701 | 280,000 |
| 2024/03/18 | 3,700 | 3,717 | 3,670 | 3,676 | 375,200 |
| 2024/03/15 | 3,638 | 3,690 | 3,627 | 3,665 | 569,500 |
| 2024/03/14 | 3,667 | 3,669 | 3,572 | 3,623 | 443,600 |
| 2024/03/13 | 3,704 | 3,710 | 3,637 | 3,670 | 432,000 |
| 2024/03/12 | 3,621 | 3,681 | 3,590 | 3,656 | 466,800 |
| 2024/03/11 | 3,676 | 3,687 | 3,610 | 3,644 | 536,000 |
| 2024/03/08 | 3,754 | 3,784 | 3,747 | 3,755 | 697,800 |
| 2024/03/07 | 3,800 | 3,820 | 3,737 | 3,752 | 789,700 |
| 2024/03/06 | 3,778 | 3,817 | 3,760 | 3,787 | 981,900 |
| 2024/03/05 | 3,726 | 3,848 | 3,719 | 3,819 | 1,657,700 |
| 2024/03/04 | 3,606 | 3,702 | 3,601 | 3,701 | 1,055,200 |
| 2024/03/01 | 3,606 | 3,606 | 3,574 | 3,592 | 433,200 |
| 2024/02/29 | 3,599 | 3,622 | 3,577 | 3,616 | 645,200 |
| 2024/02/28 | 3,575 | 3,612 | 3,575 | 3,592 | 454,800 |
| 2024/02/27 | 3,579 | 3,602 | 3,539 | 3,560 | 436,100 |
| 2024/02/26 | 3,609 | 3,640 | 3,571 | 3,578 | 644,200 |
| 2024/02/22 | 3,633 | 3,646 | 3,587 | 3,598 | 618,600 |
| 2024/02/21 | 3,596 | 3,602 | 3,559 | 3,585 | 490,900 |
| 2024/02/20 | 3,590 | 3,619 | 3,541 | 3,572 | 539,900 |
| 2024/02/19 | 3,592 | 3,612 | 3,574 | 3,589 | 295,400 |
| 2024/02/16 | 3,599 | 3,637 | 3,588 | 3,591 | 543,100 |
| 2024/02/15 | 3,700 | 3,711 | 3,557 | 3,593 | 847,000 |
| 2024/02/14 | 3,688 | 3,694 | 3,642 | 3,662 | 800,800 |
| 2024/02/13 | 3,670 | 3,706 | 3,641 | 3,682 | 1,474,000 |
| 2024/02/09 | 3,600 | 3,632 | 3,561 | 3,617 | 944,400 |
| 2024/02/08 | 3,523 | 3,608 | 3,519 | 3,547 | 942,600 |
| 2024/02/07 | 3,583 | 3,619 | 3,502 | 3,523 | 963,000 |
| 2024/02/06 | 3,458 | 3,650 | 3,456 | 3,604 | 2,187,000 |
| 2024/02/05 | 3,322 | 3,440 | 3,317 | 3,404 | 923,800 |
| 2024/02/02 | 3,287 | 3,298 | 3,262 | 3,295 | 510,300 |
| 2024/02/01 | 3,275 | 3,296 | 3,242 | 3,285 | 560,500 |
| 2024/01/31 | 3,233 | 3,289 | 3,217 | 3,289 | 709,300 |
| 2024/01/30 | 3,199 | 3,240 | 3,187 | 3,234 | 1,765,900 |
| 2024/01/29 | 3,172 | 3,212 | 3,171 | 3,185 | 711,800 |
| 2024/01/26 | 3,159 | 3,180 | 3,146 | 3,167 | 493,500 |
| 2024/01/25 | 3,177 | 3,179 | 3,141 | 3,176 | 751,300 |
| 2024/01/24 | 3,168 | 3,195 | 3,144 | 3,182 | 909,900 |
| 2024/01/23 | 3,165 | 3,172 | 3,101 | 3,168 | 995,900 |
| 2024/01/22 | 3,168 | 3,172 | 3,153 | 3,167 | 503,100 |
| 2024/01/19 | 3,119 | 3,147 | 3,115 | 3,143 | 471,000 |
| 2024/01/18 | 3,092 | 3,122 | 3,083 | 3,119 | 694,000 |
| 2024/01/17 | 3,154 | 3,165 | 3,102 | 3,104 | 804,100 |
| 2024/01/16 | 3,147 | 3,172 | 3,136 | 3,153 | 525,400 |
| 2024/01/15 | 3,184 | 3,195 | 3,162 | 3,166 | 569,400 |
| 2024/01/12 | 3,221 | 3,232 | 3,175 | 3,185 | 807,400 |
| 2024/01/11 | 3,183 | 3,215 | 3,173 | 3,174 | 731,600 |
| 2024/01/10 | 3,183 | 3,207 | 3,158 | 3,169 | 642,500 |
| 2024/01/09 | 3,129 | 3,193 | 3,127 | 3,167 | 1,265,500 |
| 2024/01/05 | 3,104 | 3,119 | 3,079 | 3,108 | 1,089,800 |
| 2024/01/04 | 3,010 | 3,098 | 2,991 | 3,091 | 976,900 |
| 2023/12/29 | 3,012 | 3,031 | 3,002 | 3,031 | 452,600 |
| 2023/12/28 | 2,973 | 3,020 | 2,973 | 3,012 | 640,200 |
| 2023/12/27 | 3,062 | 3,079 | 3,051 | 3,066 | 650,800 |
| 2023/12/26 | 3,063 | 3,079 | 3,057 | 3,078 | 319,600 |
| 2023/12/25 | 3,079 | 3,079 | 3,053 | 3,066 | 251,200 |
| 2023/12/22 | 3,069 | 3,083 | 3,052 | 3,072 | 413,000 |
| 2023/12/21 | 3,055 | 3,059 | 3,041 | 3,058 | 483,900 |
| 2023/12/20 | 3,080 | 3,098 | 3,061 | 3,061 | 519,900 |
| 2023/12/19 | 3,057 | 3,073 | 3,027 | 3,070 | 709,800 |
| 2023/12/18 | 3,104 | 3,104 | 3,043 | 3,063 | 502,500 |
| 2023/12/15 | 3,061 | 3,118 | 3,061 | 3,108 | 632,900 |
| 2023/12/14 | 3,067 | 3,079 | 3,050 | 3,061 | 549,300 |
| 2023/12/13 | 3,059 | 3,074 | 3,048 | 3,062 | 359,000 |
| 2023/12/12 | 3,075 | 3,079 | 3,049 | 3,054 | 405,700 |
| 2023/12/11 | 3,057 | 3,072 | 3,046 | 3,050 | 404,100 |
| 2023/12/08 | 3,037 | 3,041 | 3,007 | 3,024 | 676,500 |
| 2023/12/07 | 3,047 | 3,058 | 3,033 | 3,037 | 497,600 |
| 2023/12/06 | 3,030 | 3,088 | 3,030 | 3,068 | 488,100 |
| 2023/12/05 | 3,043 | 3,075 | 3,027 | 3,027 | 730,300 |
| 2023/12/04 | 3,077 | 3,086 | 3,029 | 3,041 | 844,200 |
| 2023/12/01 | 3,109 | 3,118 | 3,093 | 3,097 | 520,400 |
| 2023/11/30 | 3,116 | 3,128 | 3,097 | 3,120 | 432,300 |
| 2023/11/29 | 3,087 | 3,129 | 3,081 | 3,120 | 625,100 |
| 2023/11/28 | 3,061 | 3,097 | 3,052 | 3,096 | 495,900 |
| 2023/11/27 | 3,065 | 3,089 | 3,048 | 3,056 | 529,100 |
| 2023/11/24 | 3,052 | 3,093 | 3,051 | 3,064 | 353,300 |
| 2023/11/22 | 3,018 | 3,056 | 3,006 | 3,038 | 314,200 |
| 2023/11/21 | 3,052 | 3,059 | 3,006 | 3,006 | 741,200 |
| 2023/11/20 | 3,087 | 3,140 | 3,051 | 3,051 | 1,090,200 |
| 2023/11/17 | 3,060 | 3,092 | 3,043 | 3,088 | 414,000 |
| 2023/11/16 | 3,070 | 3,096 | 3,035 | 3,050 | 703,600 |
| 2023/11/15 | 3,043 | 3,072 | 3,025 | 3,061 | 685,800 |
| 2023/11/14 | 3,023 | 3,081 | 3,023 | 3,043 | 1,009,900 |
| 2023/11/13 | 3,024 | 3,045 | 2,991 | 2,999 | 541,700 |
| 2023/11/10 | 2,971 | 3,010 | 2,965 | 3,005 | 574,800 |
| 2023/11/09 | 2,972 | 3,000 | 2,968 | 2,990 | 558,800 |
| 2023/11/08 | 2,995 | 3,000 | 2,920 | 2,962 | 1,409,300 |
| 2023/11/07 | 3,051 | 3,057 | 3,015 | 3,033 | 1,058,900 |
| 2023/11/06 | 3,005 | 3,023 | 2,992 | 3,009 | 1,062,100 |
| 2023/11/02 | 3,005 | 3,006 | 2,975 | 2,978 | 904,800 |
| 2023/11/01 | 3,037 | 3,049 | 2,973 | 3,005 | 1,721,000 |
| 2023/10/31 | 2,979 | 3,030 | 2,969 | 3,007 | 3,545,900 |
| 2023/10/30 | 2,777 | 2,777 | 2,717 | 2,729 | 1,063,300 |
| 2023/10/27 | 2,770 | 2,795 | 2,769 | 2,794 | 378,600 |
| 2023/10/26 | 2,788 | 2,808 | 2,755 | 2,763 | 542,300 |
| 2023/10/25 | 2,796 | 2,815 | 2,773 | 2,783 | 641,500 |
| 2023/10/24 | 2,764 | 2,794 | 2,753 | 2,783 | 545,300 |
| 2023/10/23 | 2,770 | 2,789 | 2,763 | 2,763 | 548,800 |
| 2023/10/20 | 2,782 | 2,793 | 2,770 | 2,770 | 300,500 |
| 2023/10/19 | 2,757 | 2,791 | 2,753 | 2,783 | 368,600 |
| 2023/10/18 | 2,778 | 2,789 | 2,770 | 2,772 | 299,900 |
| 2023/10/17 | 2,765 | 2,782 | 2,753 | 2,771 | 336,000 |
| 2023/10/16 | 2,759 | 2,769 | 2,749 | 2,758 | 362,700 |
| 2023/10/13 | 2,780 | 2,787 | 2,758 | 2,766 | 356,400 |
| 2023/10/12 | 2,781 | 2,798 | 2,774 | 2,796 | 399,600 |
| 2023/10/11 | 2,784 | 2,784 | 2,753 | 2,759 | 551,200 |
| 2023/10/10 | 2,778 | 2,801 | 2,776 | 2,792 | 380,300 |
| 2023/10/06 | 2,769 | 2,778 | 2,752 | 2,753 | 412,100 |
| 2023/10/05 | 2,716 | 2,770 | 2,716 | 2,760 | 862,100 |
| 2023/10/04 | 2,699 | 2,728 | 2,674 | 2,701 | 963,400 |
| 2023/10/03 | 2,803 | 2,807 | 2,735 | 2,735 | 883,100 |