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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/09/02 | 4,504 | 4,530 | 4,478 | 4,501 | 298,000 |
| 2025/09/01 | 4,514 | 4,526 | 4,469 | 4,504 | 468,800 |
| 2025/08/29 | 4,500 | 4,546 | 4,500 | 4,520 | 667,500 |
| 2025/08/28 | 4,413 | 4,475 | 4,413 | 4,472 | 540,000 |
| 2025/08/27 | 4,415 | 4,432 | 4,387 | 4,413 | 294,600 |
| 2025/08/26 | 4,390 | 4,435 | 4,330 | 4,419 | 447,000 |
| 2025/08/25 | 4,439 | 4,445 | 4,367 | 4,370 | 419,800 |
| 2025/08/22 | 4,300 | 4,376 | 4,275 | 4,376 | 830,700 |
| 2025/08/21 | 4,205 | 4,256 | 4,191 | 4,256 | 521,600 |
| 2025/08/20 | 4,287 | 4,307 | 4,224 | 4,239 | 348,700 |
| 2025/08/19 | 4,286 | 4,309 | 4,263 | 4,287 | 320,600 |
| 2025/08/18 | 4,286 | 4,319 | 4,272 | 4,313 | 439,400 |
| 2025/08/15 | 4,211 | 4,268 | 4,204 | 4,240 | 438,900 |
| 2025/08/14 | 4,227 | 4,246 | 4,182 | 4,208 | 549,400 |
| 2025/08/13 | 4,284 | 4,318 | 4,247 | 4,248 | 745,200 |
| 2025/08/12 | 4,167 | 4,229 | 4,167 | 4,214 | 503,200 |
| 2025/08/08 | 4,126 | 4,188 | 4,103 | 4,167 | 505,800 |
| 2025/08/07 | 4,082 | 4,143 | 4,068 | 4,137 | 474,100 |
| 2025/08/06 | 4,055 | 4,116 | 4,053 | 4,111 | 499,500 |
| 2025/08/05 | 4,050 | 4,086 | 4,007 | 4,057 | 588,900 |
| 2025/08/04 | 3,981 | 4,059 | 3,963 | 4,039 | 794,300 |
| 2025/08/01 | 4,000 | 4,054 | 3,984 | 4,011 | 985,700 |
| 2025/07/31 | 3,796 | 4,094 | 3,778 | 4,055 | 1,971,200 |
| 2025/07/30 | 3,769 | 3,782 | 3,747 | 3,774 | 574,700 |
| 2025/07/29 | 3,741 | 3,780 | 3,730 | 3,771 | 546,400 |
| 2025/07/28 | 3,706 | 3,772 | 3,694 | 3,753 | 580,500 |
| 2025/07/25 | 3,694 | 3,750 | 3,675 | 3,723 | 485,100 |
| 2025/07/24 | 3,690 | 3,710 | 3,668 | 3,694 | 451,500 |
| 2025/07/23 | 3,618 | 3,690 | 3,600 | 3,670 | 457,300 |
| 2025/07/22 | 3,608 | 3,637 | 3,572 | 3,580 | 245,800 |
| 2025/07/18 | 3,638 | 3,639 | 3,611 | 3,611 | 226,100 |
| 2025/07/17 | 3,581 | 3,620 | 3,575 | 3,620 | 266,600 |
| 2025/07/16 | 3,645 | 3,645 | 3,590 | 3,590 | 350,100 |
| 2025/07/15 | 3,590 | 3,646 | 3,578 | 3,637 | 477,700 |
| 2025/07/14 | 3,572 | 3,605 | 3,572 | 3,589 | 437,900 |
| 2025/07/11 | 3,609 | 3,609 | 3,567 | 3,568 | 415,100 |
| 2025/07/10 | 3,570 | 3,604 | 3,548 | 3,556 | 682,300 |
| 2025/07/09 | 3,513 | 3,598 | 3,510 | 3,561 | 794,500 |
| 2025/07/08 | 3,439 | 3,506 | 3,438 | 3,482 | 785,600 |
| 2025/07/07 | 3,406 | 3,436 | 3,398 | 3,400 | 351,800 |
| 2025/07/04 | 3,443 | 3,445 | 3,410 | 3,412 | 275,900 |
| 2025/07/03 | 3,410 | 3,447 | 3,393 | 3,438 | 435,000 |
| 2025/07/02 | 3,395 | 3,433 | 3,392 | 3,430 | 434,300 |
| 2025/07/01 | 3,426 | 3,458 | 3,406 | 3,415 | 616,300 |
| 2025/06/30 | 3,448 | 3,459 | 3,422 | 3,426 | 504,700 |
| 2025/06/27 | 3,410 | 3,424 | 3,393 | 3,422 | 638,000 |
| 2025/06/26 | 3,424 | 3,469 | 3,424 | 3,459 | 514,300 |
| 2025/06/25 | 3,435 | 3,447 | 3,421 | 3,423 | 420,700 |
| 2025/06/24 | 3,458 | 3,466 | 3,431 | 3,434 | 409,500 |
| 2025/06/23 | 3,446 | 3,475 | 3,433 | 3,446 | 468,100 |
| 2025/06/20 | 3,430 | 3,467 | 3,423 | 3,453 | 747,500 |
| 2025/06/19 | 3,481 | 3,482 | 3,441 | 3,470 | 303,300 |
| 2025/06/18 | 3,455 | 3,480 | 3,452 | 3,480 | 286,100 |
| 2025/06/17 | 3,410 | 3,509 | 3,405 | 3,490 | 563,200 |
| 2025/06/16 | 3,437 | 3,441 | 3,410 | 3,414 | 435,600 |
| 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 |