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
2014/12/30 547 551 543 545 2,165,000
2014/12/29 559 559 542 547 2,500,000
2014/12/26 554 556 549 556 1,467,000
2014/12/25 561 564 554 557 2,027,000
2014/12/24 567 570 561 563 3,602,000
2014/12/22 549 561 545 560 6,127,000
2014/12/19 545 548 538 544 4,466,000
2014/12/18 533 540 528 536 4,331,000
2014/12/17 512 526 510 523 3,681,000
2014/12/16 523 529 517 517 3,742,000
2014/12/15 534 538 529 535 2,887,000
2014/12/12 540 549 540 542 5,045,000
2014/12/11 540 541 525 539 4,151,000
2014/12/10 548 559 547 551 4,675,000
2014/12/09 550 552 543 547 2,668,000
2014/12/08 553 557 551 555 2,261,000
2014/12/05 550 553 545 552 2,829,000
2014/12/04 545 552 545 550 2,279,000
2014/12/03 546 549 543 545 2,283,000
2014/12/02 540 549 538 546 2,919,000
2014/12/01 539 547 539 546 2,070,000
2014/11/28 532 543 532 543 2,607,000
2014/11/27 534 537 531 534 2,668,000
2014/11/26 526 537 526 534 2,426,000
2014/11/25 530 531 526 531 2,503,000
2014/11/21 517 528 514 526 2,582,000
2014/11/20 524 526 515 517 2,236,000
2014/11/19 527 534 523 525 1,909,000
2014/11/18 511 530 511 528 3,492,000
2014/11/17 524 524 505 507 3,882,000
2014/11/14 530 531 515 523 4,990,000
2014/11/13 523 524 518 523 2,746,000
2014/11/12 525 535 508 522 4,166,000
2014/11/11 517 524 514 519 3,519,000
2014/11/10 514 521 511 514 2,176,000
2014/11/07 517 524 514 520 3,292,000
2014/11/06 528 530 515 517 4,048,000
2014/11/05 528 536 519 524 4,268,000
2014/11/04 540 543 520 532 8,746,000
2014/10/31 495 514 493 512 5,179,000
2014/10/30 487 498 486 492 5,764,000
2014/10/29 477 486 477 483 2,966,000
2014/10/28 478 480 472 475 2,565,000
2014/10/27 478 484 474 481 3,071,000
2014/10/24 483 483 474 480 3,913,000
2014/10/23 473 477 469 473 2,399,000
2014/10/22 460 473 458 473 3,492,000
2014/10/21 463 468 453 455 4,905,000
2014/10/20 463 464 455 463 5,663,000
2014/10/17 460 467 454 455 4,642,000
2014/10/16 462 462 454 458 5,495,000
2014/10/15 476 478 471 474 4,839,000
2014/10/14 472 476 469 470 3,851,000
2014/10/10 480 486 477 480 4,012,000
2014/10/09 492 493 485 485 2,804,000
2014/10/08 493 494 486 487 3,998,000
2014/10/07 503 504 496 500 3,135,000
2014/10/06 511 512 503 504 3,186,000
2014/10/03 500 511 499 510 3,868,000
2014/10/02 517 517 496 500 5,719,000
2014/10/01 537 538 524 526 2,707,000
2014/09/30 540 543 533 534 2,674,000
2014/09/29 544 547 535 540 2,603,000
2014/09/26 540 548 538 544 2,896,000
2014/09/25 547 556 544 555 2,528,000
2014/09/24 552 552 538 540 3,205,000
2014/09/22 559 563 552 556 1,424,000
2014/09/19 558 564 557 559 2,571,000
2014/09/18 560 560 552 555 2,344,000
2014/09/17 561 562 551 553 1,852,000
2014/09/16 566 568 555 558 2,052,000
2014/09/12 561 567 560 563 5,303,000
2014/09/11 550 556 550 554 2,136,000
2014/09/10 544 550 543 549 1,968,000
2014/09/09 546 549 543 548 2,137,000
2014/09/08 548 548 545 546 1,958,000
2014/09/05 548 550 541 542 1,978,000
2014/09/04 537 544 534 540 2,193,000
2014/09/03 542 543 537 538 2,788,000
2014/09/02 534 545 533 543 2,347,000
2014/09/01 524 534 524 532 2,321,000
2014/08/29 521 525 516 523 2,721,000
2014/08/28 528 530 523 528 1,237,000
2014/08/27 530 533 527 530 1,865,000
2014/08/26 533 535 529 533 2,411,000
2014/08/25 531 534 528 532 1,549,000
2014/08/22 525 529 524 526 2,260,000
2014/08/21 524 527 520 526 3,018,000
2014/08/20 539 539 526 527 1,587,000
2014/08/19 532 538 531 532 2,394,000
2014/08/18 528 530 525 527 1,777,000
2014/08/15 524 530 519 526 2,260,000
2014/08/14 519 530 519 525 4,214,000
2014/08/13 512 518 510 514 2,727,000
2014/08/12 515 516 509 513 3,163,000
2014/08/11 518 518 509 515 5,155,000
2014/08/08 528 545 508 518 9,723,000
2014/08/07 563 571 563 568 2,988,000
2014/08/06 565 570 559 563 3,287,000
2014/08/05 575 579 562 564 4,073,000
2014/08/04 570 575 565 571 2,910,000
2014/08/01 577 578 568 570 4,537,000
2014/07/31 587 589 582 585 3,534,000
2014/07/30 583 590 579 586 4,735,000
2014/07/29 602 603 591 593 3,276,000
2014/07/28 603 607 599 602 2,710,000
2014/07/25 591 605 585 603 5,194,000
2014/07/24 593 599 584 585 4,901,000
2014/07/23 586 591 583 586 3,347,000
2014/07/22 584 590 583 583 1,904,000
2014/07/18 573 580 570 577 3,145,000
2014/07/17 585 587 578 580 3,513,000
2014/07/16 584 590 582 584 2,749,000
2014/07/15 590 593 585 588 2,326,000
2014/07/14 585 591 580 590 2,861,000
2014/07/11 570 585 569 584 3,793,000
2014/07/10 588 588 573 576 3,213,000
2014/07/09 587 588 576 588 3,782,000
2014/07/08 586 594 582 592 3,290,000
2014/07/07 605 607 591 593 2,463,000
2014/07/04 604 611 603 604 3,182,000
2014/07/03 600 602 592 595 2,999,000
2014/07/02 599 604 595 600 3,177,000
2014/07/01 589 599 586 596 3,371,000
2014/06/30 566 592 566 590 5,648,000
2014/06/27 565 576 564 569 4,405,000
2014/06/26 566 568 563 567 1,975,000
2014/06/25 559 569 555 564 3,059,000
2014/06/24 559 572 557 566 5,700,000
2014/06/23 559 560 550 553 3,488,000
2014/06/20 561 562 554 557 3,971,000
2014/06/19 545 560 545 557 5,570,000
2014/06/18 537 547 537 543 2,734,000
2014/06/17 524 535 524 532 2,844,000
2014/06/16 517 532 515 525 4,157,000
2014/06/13 505 514 504 513 3,479,000
2014/06/12 509 512 505 510 1,999,000
2014/06/11 512 517 510 514 1,854,000
2014/06/10 516 522 512 515 2,250,000
2014/06/09 514 517 512 516 1,734,000
2014/06/06 515 518 510 512 3,519,000
2014/06/05 510 515 508 512 3,792,000
2014/06/04 514 516 501 505 3,132,000
2014/06/03 526 530 513 514 2,491,000
2014/06/02 514 522 512 518 3,316,000
2014/05/30 514 517 507 509 3,780,000
2014/05/29 515 520 512 517 2,960,000
2014/05/28 516 518 512 515 1,388,000
2014/05/27 507 518 505 515 2,581,000
2014/05/26 512 512 500 505 2,488,000
2014/05/23 508 513 507 509 1,901,000
2014/05/22 499 509 498 508 1,845,000
2014/05/21 495 500 495 498 1,785,000
2014/05/20 502 502 496 498 2,164,000
2014/05/19 505 505 498 502 2,825,000
2014/05/16 503 505 499 502 2,436,000
2014/05/15 507 507 501 506 1,964,000
2014/05/14 509 510 503 507 1,782,000
2014/05/13 505 510 505 507 1,950,000
2014/05/12 500 502 495 498 2,008,000
2014/05/09 500 508 500 502 2,234,000
2014/05/08 501 508 500 505 2,433,000
2014/05/07 508 510 500 500 3,545,000
2014/05/02 510 521 510 520 4,361,000
2014/05/01 503 510 502 508 3,335,000
2014/04/30 508 509 495 499 4,707,000
2014/04/28 499 509 485 508 9,103,000
2014/04/25 543 545 531 536 3,374,000
2014/04/24 547 548 535 545 3,601,000
2014/04/23 546 550 542 548 3,746,000
2014/04/22 547 549 542 542 4,175,000
2014/04/21 539 547 539 543 2,646,000
2014/04/18 540 542 534 542 2,431,000
2014/04/17 545 545 537 541 3,234,000
2014/04/16 539 549 537 548 6,544,000
2014/04/15 528 541 525 539 7,869,000
2014/04/14 506 517 504 514 3,001,000
2014/04/11 510 512 506 509 5,431,000
2014/04/10 525 527 516 517 2,620,000
2014/04/09 523 524 516 517 4,325,000
2014/04/08 522 530 521 525 4,318,000
2014/04/07 529 533 522 525 2,844,000
2014/04/04 530 535 527 533 3,297,000
2014/04/03 526 535 525 530 3,576,000
2014/04/02 534 538 527 529 7,418,000
2014/04/01 535 541 533 535 7,287,000
2014/03/31 520 534 519 531 9,512,000
2014/03/28 506 522 499 519 6,870,000
2014/03/27 485 511 483 508 8,674,000
2014/03/26 477 496 477 493 7,161,000
2014/03/25 485 489 476 477 4,334,000
2014/03/24 472 491 470 486 7,742,000
2014/03/20 474 475 466 468 3,650,000
2014/03/19 481 481 468 471 3,461,000
2014/03/18 481 484 476 476 2,546,000
2014/03/17 473 480 470 473 5,500,000
2014/03/14 473 478 471 474 8,489,000
2014/03/13 473 487 473 478 5,299,000
2014/03/12 474 479 470 471 5,884,000
2014/03/11 471 479 471 478 3,631,000
2014/03/10 471 471 464 468 3,655,000
2014/03/07 475 477 468 470 3,995,000
2014/03/06 471 479 467 472 6,070,000
2014/03/05 474 486 468 473 9,579,000
2014/03/04 448 457 448 454 2,564,000
2014/03/03 457 461 448 454 3,845,000
2014/02/28 472 473 458 461 4,003,000
2014/02/27 468 471 463 465 3,000,000
2014/02/26 460 470 459 466 4,006,000
2014/02/25 460 463 457 462 4,196,000
2014/02/24 455 460 447 454 4,204,000
2014/02/21 448 458 448 457 3,313,000
2014/02/20 454 456 444 446 6,875,000
2014/02/19 457 461 454 459 3,233,000
2014/02/18 451 464 450 460 3,997,000
2014/02/17 450 452 442 449 3,228,000
2014/02/14 461 466 445 448 5,168,000
2014/02/13 467 472 454 457 6,520,000
2014/02/12 462 465 452 464 5,553,000
2014/02/10 460 460 452 455 3,436,000
2014/02/07 450 463 446 459 4,932,000
2014/02/06 446 453 442 443 4,041,000
2014/02/05 446 451 441 446 5,080,000
2014/02/04 448 449 437 439 6,440,000
2014/02/03 470 472 458 459 5,072,000
2014/01/31 474 477 462 466 6,470,000
2014/01/30 476 490 471 473 8,362,000
2014/01/29 480 488 456 484 12,391,000
2014/01/28 499 503 495 495 2,857,000
2014/01/27 501 506 500 500 4,280,000
2014/01/24 517 523 509 513 5,769,000
2014/01/23 532 536 517 517 5,665,000
2014/01/22 530 537 525 532 3,319,000
2014/01/21 532 536 530 532 3,942,000
2014/01/20 531 532 523 525 4,196,000
2014/01/17 522 531 522 529 2,821,000
2014/01/16 528 532 521 522 3,193,000
2014/01/15 519 528 516 527 3,893,000
2014/01/14 515 518 510 513 5,611,000
2014/01/10 528 529 521 523 7,141,000
2014/01/09 531 541 525 533 6,554,000
2014/01/08 543 552 541 551 2,615,000
2014/01/07 539 545 535 538 2,924,000
2014/01/06 547 550 541 544 4,050,000

このページの先頭へ