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
2004/12/30 2,625 2,640 2,610 2,620 373,000
2004/12/29 2,620 2,630 2,605 2,620 640,000
2004/12/28 2,610 2,615 2,595 2,610 485,000
2004/12/27 2,610 2,625 2,580 2,625 721,000
2004/12/24 2,600 2,610 2,590 2,610 1,234,999
2004/12/22 2,570 2,600 2,545 2,580 5,723,997
2004/12/21 2,575 2,615 2,575 2,610 745,000
2004/12/20 2,610 2,625 2,600 2,610 468,000
2004/12/17 2,570 2,645 2,570 2,605 1,106,999
2004/12/16 2,550 2,595 2,535 2,580 640,000
2004/12/15 2,550 2,600 2,530 2,555 1,405,999
2004/12/14 2,475 2,570 2,475 2,550 3,312,998
2004/12/13 2,485 2,500 2,465 2,475 1,136,999
2004/12/10 2,495 2,500 2,465 2,480 1,462,999
2004/12/09 2,530 2,530 2,475 2,475 766,000
2004/12/08 2,540 2,540 2,520 2,525 349,000
2004/12/07 2,555 2,565 2,530 2,550 460,000
2004/12/06 2,550 2,580 2,480 2,560 2,225,999
2004/12/03 2,675 2,695 2,650 2,670 859,000
2004/12/02 2,675 2,695 2,655 2,670 771,000
2004/12/01 2,680 2,680 2,625 2,640 538,000
2004/11/30 2,680 2,710 2,670 2,680 467,000
2004/11/29 2,630 2,720 2,620 2,715 981,000
2004/11/26 2,570 2,630 2,570 2,615 538,000
2004/11/25 2,540 2,565 2,540 2,555 293,000
2004/11/24 2,560 2,565 2,530 2,540 370,000
2004/11/22 2,590 2,590 2,570 2,570 360,000
2004/11/19 2,600 2,615 2,590 2,605 341,000
2004/11/18 2,580 2,600 2,575 2,600 339,000
2004/11/17 2,545 2,570 2,540 2,570 238,000
2004/11/16 2,595 2,600 2,540 2,545 356,000
2004/11/15 2,560 2,605 2,560 2,600 543,000
2004/11/12 2,535 2,550 2,535 2,550 356,000
2004/11/11 2,485 2,535 2,475 2,520 531,000
2004/11/10 2,495 2,495 2,455 2,470 264,000
2004/11/09 2,490 2,510 2,480 2,490 513,000
2004/11/08 2,490 2,520 2,455 2,470 467,000
2004/11/05 2,470 2,470 2,440 2,450 416,000
2004/11/04 2,425 2,450 2,400 2,410 597,000
2004/11/02 2,340 2,355 2,330 2,345 611,000
2004/11/01 2,345 2,365 2,335 2,340 435,000
2004/10/29 2,360 2,385 2,340 2,365 471,000
2004/10/28 2,455 2,455 2,405 2,425 819,000
2004/10/27 2,330 2,385 2,315 2,375 771,000
2004/10/26 2,355 2,355 2,310 2,325 727,000
2004/10/25 2,400 2,400 2,345 2,365 562,000
2004/10/22 2,440 2,440 2,390 2,435 722,000
2004/10/21 2,505 2,505 2,435 2,435 396,000
2004/10/20 2,500 2,505 2,435 2,465 613,000
2004/10/19 2,470 2,510 2,460 2,490 490,000
2004/10/18 2,485 2,490 2,425 2,440 556,000
2004/10/15 2,400 2,475 2,390 2,470 821,000
2004/10/14 2,465 2,535 2,430 2,460 504,000
2004/10/13 2,550 2,555 2,465 2,485 799,000
2004/10/12 2,580 2,605 2,525 2,560 751,000
2004/10/08 2,615 2,620 2,585 2,590 834,000
2004/10/07 2,635 2,635 2,620 2,620 369,000
2004/10/06 2,620 2,640 2,610 2,640 399,000
2004/10/05 2,605 2,630 2,590 2,625 762,000
2004/10/04 2,560 2,615 2,535 2,595 681,000
2004/10/01 2,455 2,500 2,455 2,495 294,000
2004/09/30 2,460 2,475 2,430 2,450 771,000
2004/09/29 2,370 2,400 2,335 2,365 592,000
2004/09/28 2,320 2,340 2,280 2,325 665,000
2004/09/27 2,360 2,390 2,350 2,355 586,000
2004/09/24 2,420 2,435 2,380 2,405 857,000
2004/09/22 2,460 2,500 2,445 2,480 646,000
2004/09/21 2,425 2,485 2,420 2,460 620,000
2004/09/17 2,490 2,490 2,435 2,445 518,000
2004/09/16 2,510 2,520 2,490 2,500 873,000
2004/09/15 2,590 2,620 2,570 2,570 1,241,999
2004/09/14 2,535 2,590 2,535 2,580 704,000
2004/09/13 2,460 2,530 2,460 2,520 582,000
2004/09/10 2,500 2,505 2,435 2,460 803,000
2004/09/09 2,495 2,510 2,490 2,500 503,000
2004/09/08 2,520 2,530 2,495 2,510 427,000
2004/09/07 2,530 2,530 2,495 2,530 712,000
2004/09/06 2,500 2,540 2,495 2,540 370,000
2004/09/03 2,525 2,540 2,495 2,510 500,000
2004/09/02 2,540 2,540 2,515 2,520 516,000
2004/09/01 2,505 2,555 2,500 2,540 890,000
2004/08/31 2,505 2,505 2,465 2,475 300,000
2004/08/30 2,505 2,520 2,485 2,500 541,000
2004/08/27 2,435 2,505 2,430 2,505 1,134,999
2004/08/26 2,370 2,465 2,370 2,430 1,300,999
2004/08/25 2,355 2,365 2,340 2,355 749,000
2004/08/24 2,370 2,390 2,350 2,360 606,000
2004/08/23 2,370 2,390 2,350 2,370 504,000
2004/08/20 2,370 2,380 2,360 2,370 514,000
2004/08/19 2,340 2,425 2,335 2,400 1,602,999
2004/08/18 2,305 2,305 2,275 2,300 313,000
2004/08/17 2,290 2,315 2,280 2,290 660,000
2004/08/16 2,295 2,300 2,255 2,275 511,000
2004/08/13 2,335 2,340 2,295 2,315 984,000
2004/08/12 2,310 2,395 2,300 2,395 1,433,999
2004/08/11 2,295 2,320 2,255 2,310 1,302,999
2004/08/10 2,145 2,215 2,130 2,205 764,000
2004/08/09 2,100 2,150 2,065 2,145 695,000
2004/08/06 2,055 2,140 2,050 2,140 1,318,999
2004/08/05 2,055 2,165 2,045 2,135 4,588,998
2004/08/04 1,914 1,914 1,856 1,865 1,179,999
2004/08/03 1,952 1,977 1,927 1,944 468,000
2004/08/02 1,992 1,995 1,966 1,971 587,000
2004/07/30 1,982 2,005 1,970 1,982 704,000
2004/07/29 1,990 1,991 1,900 1,952 1,007,999
2004/07/28 1,997 1,998 1,969 1,992 1,146,999
2004/07/27 1,890 1,950 1,880 1,907 1,618,999
2004/07/26 1,876 1,900 1,834 1,866 2,516,999
2004/07/23 1,995 2,015 1,925 1,966 1,307,999
2004/07/22 2,035 2,060 1,964 2,035 684,000
2004/07/21 2,120 2,120 2,095 2,115 289,000
2004/07/20 2,085 2,110 2,065 2,085 482,000
2004/07/16 2,145 2,145 2,115 2,125 471,000
2004/07/15 2,175 2,175 2,130 2,150 443,000
2004/07/14 2,180 2,180 2,150 2,150 487,000
2004/07/13 2,170 2,190 2,155 2,180 525,000
2004/07/12 2,175 2,185 2,135 2,150 574,000
2004/07/09 2,090 2,120 2,085 2,105 579,000
2004/07/08 2,150 2,150 2,090 2,090 507,000
2004/07/07 2,170 2,175 2,115 2,170 372,000
2004/07/06 2,205 2,215 2,180 2,185 359,000
2004/07/05 2,260 2,260 2,220 2,225 176,000
2004/07/02 2,310 2,325 2,270 2,280 333,000
2004/07/01 2,320 2,330 2,290 2,300 253,000
2004/06/30 2,320 2,330 2,280 2,290 677,000
2004/06/29 2,345 2,370 2,330 2,360 349,000
2004/06/28 2,360 2,365 2,320 2,365 259,000
2004/06/25 2,340 2,340 2,310 2,320 356,000
2004/06/24 2,225 2,335 2,220 2,330 1,441,999
2004/06/23 2,210 2,220 2,160 2,170 310,000
2004/06/22 2,240 2,250 2,200 2,225 274,000
2004/06/21 2,255 2,255 2,225 2,230 160,000
2004/06/18 2,270 2,270 2,210 2,215 354,000
2004/06/17 2,260 2,265 2,225 2,250 273,000
2004/06/16 2,230 2,260 2,220 2,240 295,000
2004/06/15 2,200 2,240 2,195 2,210 288,000
2004/06/14 2,250 2,280 2,200 2,240 705,000
2004/06/11 2,325 2,330 2,250 2,270 1,002,999
2004/06/10 2,335 2,380 2,325 2,365 539,000
2004/06/09 2,280 2,340 2,260 2,320 997,000
2004/06/08 2,255 2,285 2,180 2,240 660,000
2004/06/07 2,200 2,265 2,185 2,245 690,000
2004/06/04 2,170 2,190 2,115 2,140 857,000
2004/06/03 2,280 2,305 2,180 2,190 486,000
2004/06/02 2,275 2,295 2,245 2,280 577,000
2004/06/01 2,305 2,340 2,295 2,325 213,000
2004/05/31 2,370 2,370 2,300 2,330 317,000
2004/05/28 2,370 2,385 2,335 2,375 198,000
2004/05/27 2,350 2,350 2,300 2,305 106,000
2004/05/26 2,340 2,410 2,330 2,350 406,000
2004/05/25 2,300 2,315 2,275 2,280 205,000
2004/05/24 2,385 2,400 2,310 2,320 222,000
2004/05/21 2,275 2,345 2,240 2,330 179,000
2004/05/20 2,270 2,320 2,255 2,265 225,000
2004/05/19 2,230 2,285 2,200 2,285 197,000
2004/05/18 2,210 2,255 2,165 2,225 314,000
2004/05/17 2,225 2,260 2,105 2,130 371,000
2004/05/14 2,300 2,320 2,275 2,300 336,000
2004/05/13 2,395 2,395 2,330 2,340 222,000
2004/05/12 2,410 2,425 2,320 2,355 362,000
2004/05/11 2,310 2,405 2,300 2,365 687,000
2004/05/10 2,310 2,335 2,265 2,300 915,000
2004/05/07 2,515 2,520 2,460 2,470 497,000
2004/05/06 2,600 2,630 2,555 2,555 319,000
2004/04/30 2,640 2,645 2,560 2,600 535,000
2004/04/28 2,680 2,680 2,650 2,650 162,000
2004/04/27 2,625 2,675 2,615 2,655 172,000
2004/04/26 2,725 2,725 2,665 2,665 218,000
2004/04/23 2,625 2,730 2,625 2,695 556,000
2004/04/22 2,640 2,670 2,625 2,625 447,000
2004/04/21 2,605 2,620 2,560 2,600 348,000
2004/04/20 2,550 2,625 2,525 2,605 582,000
2004/04/19 2,635 2,660 2,570 2,620 163,000
2004/04/16 2,555 2,635 2,540 2,630 511,000
2004/04/15 2,675 2,675 2,585 2,585 471,000
2004/04/14 2,690 2,695 2,665 2,675 430,000
2004/04/13 2,685 2,720 2,685 2,705 361,000
2004/04/12 2,650 2,695 2,650 2,680 387,000
2004/04/09 2,680 2,700 2,665 2,680 633,000
2004/04/08 2,650 2,695 2,650 2,690 501,000
2004/04/07 2,650 2,685 2,640 2,680 637,000
2004/04/06 2,670 2,685 2,540 2,590 533,000
2004/04/05 2,695 2,720 2,660 2,665 928,000
2004/04/02 2,480 2,665 2,455 2,575 1,202,999
2004/04/01 2,390 2,430 2,360 2,415 524,000
2004/03/31 2,325 2,540 2,325 2,430 1,099,999
2004/03/30 2,305 2,320 2,285 2,300 466,000
2004/03/29 2,300 2,310 2,295 2,300 410,000
2004/03/26 2,280 2,315 2,280 2,305 431,000
2004/03/25 2,245 2,265 2,225 2,265 585,000
2004/03/24 2,185 2,240 2,170 2,215 1,143,999
2004/03/23 2,115 2,145 2,115 2,135 265,000
2004/03/22 2,150 2,160 2,120 2,145 489,000
2004/03/19 2,115 2,205 2,110 2,185 863,000
2004/03/18 2,115 2,120 2,095 2,110 622,000
2004/03/17 2,110 2,140 2,085 2,105 797,000
2004/03/16 2,180 2,185 2,110 2,125 411,000
2004/03/15 2,195 2,210 2,155 2,155 166,000
2004/03/12 2,110 2,180 2,110 2,170 394,000
2004/03/11 2,110 2,150 2,105 2,135 505,000
2004/03/10 2,205 2,230 2,145 2,170 451,000
2004/03/09 2,255 2,265 2,210 2,230 323,000
2004/03/08 2,260 2,280 2,235 2,260 359,000
2004/03/05 2,280 2,280 2,260 2,275 261,000
2004/03/04 2,230 2,270 2,230 2,245 499,000
2004/03/03 2,295 2,295 2,270 2,270 430,000
2004/03/02 2,315 2,315 2,260 2,280 359,000
2004/03/01 2,290 2,320 2,270 2,300 478,000
2004/02/27 2,270 2,270 2,210 2,220 457,000
2004/02/26 2,245 2,245 2,185 2,240 449,000
2004/02/25 2,230 2,265 2,215 2,240 285,000
2004/02/24 2,290 2,290 2,250 2,255 208,000
2004/02/23 2,250 2,300 2,240 2,285 352,000
2004/02/20 2,265 2,300 2,265 2,290 460,000
2004/02/19 2,220 2,270 2,210 2,245 324,000
2004/02/18 2,190 2,235 2,165 2,180 264,000
2004/02/17 2,160 2,280 2,160 2,230 342,000
2004/02/16 2,115 2,170 2,115 2,165 185,000
2004/02/13 2,140 2,170 2,120 2,145 235,000
2004/02/12 2,165 2,205 2,100 2,160 288,000
2004/02/10 2,165 2,220 2,165 2,185 168,000
2004/02/09 2,200 2,240 2,135 2,165 334,000
2004/02/06 2,225 2,230 2,210 2,220 142,000
2004/02/05 2,265 2,265 2,220 2,225 144,000
2004/02/04 2,295 2,300 2,265 2,270 587,000
2004/02/03 2,295 2,305 2,220 2,280 533,000
2004/02/02 2,225 2,295 2,200 2,280 544,000
2004/01/30 2,150 2,165 2,110 2,145 487,000
2004/01/29 2,230 2,245 2,155 2,190 286,000
2004/01/28 2,240 2,250 2,230 2,235 186,000
2004/01/27 2,250 2,270 2,235 2,240 265,000
2004/01/26 2,245 2,270 2,230 2,265 379,000
2004/01/23 2,295 2,295 2,230 2,245 598,000
2004/01/22 2,295 2,340 2,275 2,295 678,000
2004/01/21 2,280 2,295 2,250 2,275 385,000
2004/01/20 2,350 2,350 2,280 2,285 406,000
2004/01/19 2,345 2,355 2,285 2,310 557,000
2004/01/16 2,185 2,380 2,185 2,370 1,846,999
2004/01/15 2,145 2,195 2,130 2,165 692,000
2004/01/14 2,140 2,140 2,115 2,125 371,000
2004/01/13 2,185 2,185 2,115 2,135 560,000
2004/01/09 2,125 2,175 2,090 2,175 695,000
2004/01/08 2,040 2,100 2,025 2,085 452,000
2004/01/07 2,020 2,055 1,990 2,000 557,000
2004/01/06 2,115 2,125 2,050 2,055 465,000
2004/01/05 2,150 2,160 2,115 2,135 258,000

このページの先頭へ