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
2019/12/30 2,436 2,452 2,418 2,441 574,200
2019/12/27 2,469 2,484 2,448 2,455 658,600
2019/12/26 2,490 2,515 2,484 2,515 764,400
2019/12/25 2,498 2,506 2,480 2,500 667,600
2019/12/24 2,515 2,520 2,492 2,501 524,600
2019/12/23 2,511 2,512 2,486 2,492 678,800
2019/12/20 2,487 2,515 2,468 2,511 1,242,100
2019/12/19 2,458 2,496 2,451 2,480 1,024,000
2019/12/18 2,417 2,480 2,414 2,469 1,437,000
2019/12/17 2,430 2,439 2,383 2,401 1,431,100
2019/12/16 2,445 2,448 2,420 2,432 605,900
2019/12/13 2,465 2,487 2,439 2,445 1,465,500
2019/12/12 2,397 2,409 2,376 2,388 1,032,800
2019/12/11 2,395 2,403 2,379 2,397 632,500
2019/12/10 2,380 2,399 2,372 2,397 925,800
2019/12/09 2,368 2,397 2,344 2,388 1,188,500
2019/12/06 2,349 2,355 2,332 2,333 929,100
2019/12/05 2,338 2,352 2,328 2,330 1,281,400
2019/12/04 2,310 2,326 2,301 2,314 1,251,700
2019/12/03 2,331 2,363 2,317 2,349 1,734,500
2019/12/02 2,345 2,392 2,342 2,380 1,012,700
2019/11/29 2,354 2,370 2,312 2,321 1,818,700
2019/11/28 2,377 2,392 2,356 2,361 829,300
2019/11/27 2,405 2,429 2,375 2,375 1,241,700
2019/11/26 2,395 2,417 2,361 2,374 7,522,300
2019/11/25 2,403 2,408 2,390 2,392 749,100
2019/11/22 2,365 2,406 2,360 2,379 844,800
2019/11/21 2,370 2,377 2,319 2,367 894,500
2019/11/20 2,355 2,395 2,355 2,387 1,065,300
2019/11/19 2,393 2,393 2,355 2,365 853,300
2019/11/18 2,412 2,419 2,397 2,403 690,400
2019/11/15 2,390 2,423 2,390 2,412 785,900
2019/11/14 2,448 2,448 2,391 2,393 1,271,700
2019/11/13 2,505 2,511 2,459 2,472 910,600
2019/11/12 2,496 2,518 2,484 2,518 773,600
2019/11/11 2,488 2,514 2,474 2,506 755,200
2019/11/08 2,440 2,477 2,408 2,475 1,818,700
2019/11/07 2,491 2,493 2,430 2,436 1,083,900
2019/11/06 2,519 2,524 2,501 2,511 668,000
2019/11/05 2,477 2,515 2,470 2,494 1,323,100
2019/11/01 2,399 2,430 2,393 2,400 819,500
2019/10/31 2,426 2,469 2,426 2,459 982,700
2019/10/30 2,439 2,450 2,375 2,427 1,888,300
2019/10/29 2,474 2,513 2,441 2,505 1,503,300
2019/10/28 2,417 2,458 2,411 2,442 944,400
2019/10/25 2,439 2,444 2,367 2,382 1,346,400
2019/10/24 2,443 2,456 2,420 2,443 798,600
2019/10/23 2,456 2,468 2,415 2,421 1,094,900
2019/10/21 2,391 2,426 2,383 2,420 656,800
2019/10/18 2,385 2,401 2,368 2,379 930,700
2019/10/17 2,447 2,447 2,376 2,377 951,800
2019/10/16 2,465 2,472 2,406 2,430 891,100
2019/10/15 2,452 2,467 2,417 2,423 868,500
2019/10/11 2,380 2,413 2,359 2,403 1,010,600
2019/10/10 2,326 2,357 2,304 2,354 952,200
2019/10/09 2,310 2,345 2,298 2,308 1,568,300
2019/10/08 2,345 2,395 2,345 2,369 794,900
2019/10/07 2,355 2,362 2,309 2,340 776,300
2019/10/04 2,351 2,372 2,342 2,355 736,000
2019/10/03 2,352 2,378 2,348 2,373 616,200
2019/10/02 2,430 2,442 2,413 2,432 549,900
2019/10/01 2,408 2,486 2,408 2,468 584,100
2019/09/30 2,385 2,438 2,370 2,404 804,800
2019/09/27 2,415 2,437 2,369 2,393 982,600
2019/09/26 2,440 2,465 2,417 2,421 1,088,600
2019/09/25 2,383 2,434 2,378 2,420 810,800
2019/09/24 2,445 2,472 2,425 2,431 722,700
2019/09/20 2,428 2,449 2,417 2,443 768,100
2019/09/19 2,420 2,461 2,410 2,413 1,143,000
2019/09/18 2,407 2,411 2,379 2,398 1,331,000
2019/09/17 2,484 2,498 2,430 2,439 1,260,500
2019/09/13 2,499 2,523 2,465 2,522 873,300
2019/09/12 2,515 2,534 2,488 2,491 851,100
2019/09/11 2,444 2,500 2,444 2,495 876,800
2019/09/10 2,370 2,422 2,370 2,417 896,000
2019/09/09 2,302 2,325 2,286 2,325 402,400
2019/09/06 2,314 2,322 2,302 2,308 488,300
2019/09/05 2,249 2,318 2,243 2,293 713,300
2019/09/04 2,223 2,226 2,189 2,225 693,400
2019/09/03 2,200 2,231 2,196 2,228 482,200
2019/09/02 2,210 2,222 2,196 2,199 327,500
2019/08/30 2,200 2,215 2,194 2,205 558,400
2019/08/29 2,162 2,191 2,152 2,167 341,300
2019/08/28 2,171 2,182 2,158 2,161 346,500
2019/08/27 2,148 2,179 2,148 2,164 401,100
2019/08/26 2,127 2,140 2,116 2,135 558,000
2019/08/23 2,196 2,211 2,189 2,200 444,200
2019/08/22 2,217 2,231 2,199 2,211 455,100
2019/08/21 2,190 2,214 2,178 2,202 596,600
2019/08/20 2,254 2,263 2,215 2,234 569,800
2019/08/19 2,233 2,239 2,207 2,208 406,600
2019/08/16 2,168 2,198 2,160 2,192 455,100
2019/08/15 2,153 2,196 2,147 2,190 631,700
2019/08/14 2,179 2,207 2,142 2,203 889,200
2019/08/13 2,168 2,179 2,125 2,144 753,300
2019/08/09 2,233 2,236 2,195 2,208 717,900
2019/08/08 2,222 2,252 2,204 2,223 531,800
2019/08/07 2,245 2,252 2,218 2,221 732,800
2019/08/06 2,201 2,264 2,201 2,261 659,100
2019/08/05 2,336 2,350 2,265 2,299 709,900
2019/08/02 2,425 2,429 2,359 2,371 804,000
2019/08/01 2,441 2,476 2,433 2,472 727,500
2019/07/31 2,501 2,509 2,443 2,455 1,031,200
2019/07/30 2,567 2,597 2,493 2,542 2,172,100
2019/07/29 2,727 2,738 2,698 2,717 472,900
2019/07/26 2,765 2,765 2,732 2,760 403,500
2019/07/25 2,782 2,812 2,768 2,787 352,000
2019/07/24 2,747 2,794 2,739 2,792 532,500
2019/07/23 2,713 2,758 2,709 2,724 603,400
2019/07/22 2,685 2,703 2,673 2,685 321,200
2019/07/19 2,615 2,683 2,615 2,680 430,700
2019/07/18 2,677 2,678 2,605 2,614 573,200
2019/07/17 2,701 2,717 2,674 2,694 421,600
2019/07/16 2,750 2,755 2,716 2,724 303,400
2019/07/12 2,757 2,759 2,725 2,740 369,000
2019/07/11 2,739 2,751 2,723 2,751 260,000
2019/07/10 2,733 2,755 2,724 2,738 424,000
2019/07/09 2,764 2,767 2,723 2,731 363,500
2019/07/08 2,761 2,780 2,738 2,762 422,400
2019/07/05 2,823 2,826 2,783 2,791 324,000
2019/07/04 2,819 2,825 2,801 2,816 237,700
2019/07/03 2,805 2,815 2,785 2,800 290,100
2019/07/02 2,814 2,835 2,801 2,832 399,500
2019/07/01 2,800 2,803 2,766 2,786 391,100
2019/06/28 2,735 2,738 2,708 2,729 512,700
2019/06/27 2,719 2,740 2,704 2,737 423,800
2019/06/26 2,667 2,715 2,667 2,678 318,600
2019/06/25 2,757 2,767 2,711 2,712 348,800
2019/06/24 2,726 2,762 2,719 2,757 377,900
2019/06/21 2,708 2,748 2,696 2,726 542,500
2019/06/20 2,693 2,703 2,669 2,697 339,400
2019/06/19 2,658 2,689 2,652 2,685 405,500
2019/06/18 2,633 2,659 2,608 2,612 325,800
2019/06/17 2,639 2,654 2,626 2,633 337,800
2019/06/14 2,650 2,686 2,640 2,671 485,200
2019/06/13 2,707 2,711 2,665 2,666 293,500
2019/06/12 2,726 2,739 2,697 2,725 309,400
2019/06/11 2,708 2,746 2,689 2,736 314,800
2019/06/10 2,679 2,715 2,672 2,702 333,300
2019/06/07 2,646 2,658 2,636 2,650 260,000
2019/06/06 2,678 2,680 2,634 2,634 306,100
2019/06/05 2,684 2,709 2,670 2,700 330,900
2019/06/04 2,572 2,612 2,569 2,610 460,700
2019/06/03 2,573 2,581 2,552 2,571 336,000
2019/05/31 2,632 2,650 2,609 2,614 363,700
2019/05/30 2,601 2,674 2,601 2,665 326,500
2019/05/29 2,610 2,660 2,589 2,651 398,000
2019/05/28 2,628 2,659 2,617 2,658 654,100
2019/05/27 2,643 2,660 2,624 2,638 221,700
2019/05/24 2,624 2,667 2,617 2,656 331,900
2019/05/23 2,681 2,693 2,660 2,668 305,300
2019/05/22 2,691 2,724 2,677 2,693 370,100
2019/05/21 2,682 2,706 2,670 2,685 389,300
2019/05/20 2,716 2,750 2,702 2,716 314,800
2019/05/17 2,702 2,754 2,696 2,722 324,500
2019/05/16 2,721 2,727 2,696 2,711 406,700
2019/05/15 2,744 2,750 2,699 2,729 394,400
2019/05/14 2,701 2,763 2,688 2,755 508,300
2019/05/13 2,814 2,815 2,761 2,770 426,300
2019/05/10 2,761 2,817 2,758 2,797 354,100
2019/05/09 2,807 2,808 2,771 2,779 344,500
2019/05/08 2,861 2,861 2,808 2,821 474,800
2019/05/07 3,090 3,125 2,901 2,910 911,000
2019/04/26 3,055 3,080 3,020 3,050 294,200
2019/04/25 3,055 3,100 3,045 3,085 305,300
2019/04/24 3,095 3,095 3,025 3,025 280,100
2019/04/23 3,065 3,090 3,050 3,055 232,800
2019/04/22 3,055 3,070 3,030 3,070 215,100
2019/04/19 3,085 3,120 3,075 3,095 260,900
2019/04/18 3,170 3,170 3,100 3,105 183,900
2019/04/17 3,140 3,170 3,125 3,150 228,500
2019/04/16 3,140 3,140 3,115 3,125 299,000
2019/04/15 3,180 3,205 3,145 3,155 285,500
2019/04/12 3,120 3,130 3,095 3,100 298,000
2019/04/11 3,130 3,130 3,090 3,120 224,300
2019/04/10 3,075 3,120 3,070 3,115 278,300
2019/04/09 3,110 3,130 3,080 3,100 319,100
2019/04/08 3,175 3,180 3,110 3,115 233,900
2019/04/05 3,150 3,175 3,135 3,160 202,900
2019/04/04 3,175 3,205 3,135 3,145 256,600
2019/04/03 3,105 3,155 3,095 3,140 439,300
2019/04/02 3,070 3,120 3,060 3,105 506,700
2019/04/01 2,980 3,030 2,956 3,000 469,000
2019/03/29 2,943 2,949 2,912 2,935 442,000
2019/03/28 2,987 2,993 2,934 2,940 369,200
2019/03/27 2,995 3,020 2,967 3,020 437,400
2019/03/26 2,892 2,980 2,867 2,974 433,200
2019/03/25 2,901 2,901 2,828 2,842 491,500
2019/03/22 2,996 3,015 2,937 2,956 587,500
2019/03/20 2,992 3,025 2,971 2,973 404,300
2019/03/19 2,999 3,015 2,961 2,985 275,700
2019/03/18 2,976 2,990 2,953 2,985 338,500
2019/03/15 2,920 2,956 2,919 2,940 631,300
2019/03/14 3,010 3,025 2,945 2,946 390,400
2019/03/13 3,025 3,040 2,979 2,998 275,600
2019/03/12 2,993 3,035 2,989 3,025 280,600
2019/03/11 2,927 2,973 2,906 2,970 313,700
2019/03/08 2,963 3,035 2,929 2,930 668,600
2019/03/07 3,045 3,055 2,985 3,010 492,100
2019/03/06 3,035 3,065 3,010 3,035 404,200
2019/03/05 3,065 3,070 3,035 3,045 274,100
2019/03/04 3,090 3,090 3,030 3,080 274,000
2019/03/01 3,030 3,060 3,020 3,040 366,500
2019/02/28 3,020 3,030 2,980 3,010 330,000
2019/02/27 3,055 3,060 3,010 3,035 291,300
2019/02/26 3,045 3,060 3,005 3,025 343,400
2019/02/25 3,050 3,075 3,030 3,065 254,200
2019/02/22 2,980 3,025 2,964 3,015 379,700
2019/02/21 2,920 3,055 2,912 3,025 809,700
2019/02/20 3,025 3,060 3,015 3,030 444,800
2019/02/19 2,980 3,030 2,971 3,010 368,000
2019/02/18 2,930 2,977 2,914 2,974 312,600
2019/02/15 2,925 2,931 2,862 2,892 443,500
2019/02/14 2,925 2,948 2,898 2,911 448,900
2019/02/13 2,913 2,954 2,896 2,942 532,100
2019/02/12 2,885 2,917 2,862 2,891 565,700
2019/02/08 2,853 2,869 2,810 2,828 583,200
2019/02/07 2,837 2,909 2,815 2,875 731,200
2019/02/06 2,780 2,961 2,737 2,824 1,467,100
2019/02/05 2,981 3,030 2,964 3,000 427,600
2019/02/04 2,930 2,988 2,912 2,981 494,300
2019/02/01 3,035 3,045 2,924 2,934 534,000
2019/01/31 2,988 3,050 2,973 3,020 672,700
2019/01/30 3,050 3,055 3,000 3,000 470,200
2019/01/29 3,015 3,030 2,969 3,005 457,300
2019/01/28 3,095 3,095 3,020 3,030 300,900
2019/01/25 3,045 3,095 3,030 3,090 487,300
2019/01/24 2,984 3,025 2,971 3,015 334,600
2019/01/23 2,912 2,977 2,888 2,960 428,100
2019/01/22 2,967 3,000 2,941 2,947 421,800
2019/01/21 2,937 2,963 2,928 2,955 336,800
2019/01/18 2,907 2,914 2,883 2,899 470,400
2019/01/17 2,854 2,870 2,818 2,837 370,800
2019/01/16 2,870 2,881 2,808 2,820 318,100
2019/01/15 2,734 2,847 2,725 2,837 352,800
2019/01/11 2,742 2,754 2,676 2,725 516,900
2019/01/10 2,723 2,736 2,683 2,710 296,100
2019/01/09 2,672 2,730 2,671 2,730 341,500
2019/01/08 2,747 2,757 2,690 2,710 358,200
2019/01/07 2,625 2,719 2,619 2,682 371,900
2019/01/04 2,493 2,566 2,449 2,555 594,100

このページの先頭へ