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
2020/12/30 2,274 2,274 2,247 2,256 510,700
2020/12/29 2,232 2,281 2,224 2,281 754,300
2020/12/28 2,276 2,301 2,264 2,280 882,900
2020/12/25 2,262 2,273 2,245 2,264 1,121,800
2020/12/24 2,306 2,321 2,279 2,287 957,500
2020/12/23 2,316 2,320 2,257 2,287 885,000
2020/12/22 2,337 2,360 2,316 2,317 639,200
2020/12/21 2,377 2,381 2,346 2,362 502,900
2020/12/18 2,395 2,401 2,364 2,366 719,900
2020/12/17 2,397 2,405 2,374 2,380 595,800
2020/12/16 2,380 2,413 2,376 2,398 963,600
2020/12/15 2,313 2,374 2,304 2,360 1,558,900
2020/12/14 2,319 2,358 2,261 2,301 2,176,200
2020/12/11 2,379 2,386 2,354 2,384 757,000
2020/12/10 2,402 2,419 2,380 2,382 668,500
2020/12/09 2,390 2,418 2,389 2,392 605,400
2020/12/08 2,351 2,395 2,331 2,383 516,900
2020/12/07 2,450 2,451 2,365 2,367 813,300
2020/12/04 2,370 2,422 2,363 2,420 789,900
2020/12/03 2,338 2,372 2,326 2,362 594,900
2020/12/02 2,340 2,340 2,311 2,330 645,100
2020/12/01 2,309 2,326 2,285 2,324 539,500
2020/11/30 2,379 2,379 2,282 2,282 1,024,500
2020/11/27 2,320 2,346 2,297 2,329 1,079,800
2020/11/26 2,236 2,314 2,230 2,312 809,900
2020/11/25 2,269 2,293 2,250 2,251 719,800
2020/11/24 2,249 2,250 2,226 2,227 423,800
2020/11/20 2,170 2,210 2,167 2,204 407,400
2020/11/19 2,196 2,207 2,170 2,187 497,300
2020/11/18 2,214 2,222 2,200 2,202 409,000
2020/11/17 2,244 2,253 2,218 2,235 508,200
2020/11/16 2,250 2,255 2,224 2,234 774,300
2020/11/13 2,228 2,236 2,208 2,229 675,300
2020/11/12 2,235 2,238 2,205 2,229 709,700
2020/11/11 2,260 2,278 2,226 2,257 787,100
2020/11/10 2,250 2,281 2,204 2,227 1,139,700
2020/11/09 2,184 2,201 2,151 2,184 756,600
2020/11/06 2,140 2,157 2,108 2,148 500,900
2020/11/05 2,180 2,180 2,113 2,140 1,091,200
2020/11/04 2,129 2,185 2,124 2,172 1,355,700
2020/11/02 2,029 2,079 2,021 2,058 976,300
2020/10/30 2,118 2,132 2,030 2,046 1,186,900
2020/10/29 2,030 2,113 2,007 2,101 1,899,100
2020/10/28 1,957 1,975 1,934 1,953 788,700
2020/10/27 1,997 2,003 1,982 1,987 512,600
2020/10/26 2,001 2,024 1,994 2,024 371,500
2020/10/23 1,992 2,005 1,980 2,001 336,100
2020/10/22 1,967 1,986 1,962 1,968 500,000
2020/10/21 1,966 2,004 1,960 2,003 572,800
2020/10/20 1,959 1,966 1,940 1,946 349,200
2020/10/19 1,939 1,957 1,938 1,954 331,600
2020/10/16 1,932 1,949 1,912 1,919 411,500
2020/10/15 1,953 1,970 1,936 1,943 427,200
2020/10/14 1,976 1,976 1,949 1,956 491,400
2020/10/13 1,978 1,987 1,958 1,984 266,100
2020/10/12 1,990 1,990 1,965 1,974 326,400
2020/10/09 1,994 2,000 1,977 1,981 533,000
2020/10/08 1,999 2,001 1,980 1,994 488,700
2020/10/07 1,975 1,998 1,968 1,990 418,200
2020/10/06 2,004 2,011 1,994 1,997 446,500
2020/10/05 1,957 1,997 1,955 1,997 568,800
2020/10/02 1,966 1,978 1,934 1,943 841,000
2020/09/30 2,022 2,025 1,958 1,958 1,078,100
2020/09/29 2,080 2,092 2,050 2,069 465,000
2020/09/28 2,046 2,075 2,029 2,074 624,700
2020/09/25 2,055 2,063 2,015 2,028 735,800
2020/09/24 2,050 2,055 2,026 2,029 608,600
2020/09/23 2,059 2,072 2,046 2,060 470,300
2020/09/18 2,077 2,090 2,068 2,090 534,700
2020/09/17 2,084 2,096 2,057 2,061 675,600
2020/09/16 2,114 2,120 2,095 2,098 434,000
2020/09/15 2,142 2,144 2,111 2,121 765,700
2020/09/14 2,161 2,169 2,139 2,146 485,700
2020/09/11 2,145 2,146 2,100 2,135 812,100
2020/09/10 2,075 2,139 2,068 2,130 1,110,200
2020/09/09 2,020 2,057 2,008 2,057 520,200
2020/09/08 2,037 2,046 2,017 2,041 462,300
2020/09/07 1,996 2,038 1,994 2,026 562,100
2020/09/04 1,953 1,992 1,946 1,991 413,500
2020/09/03 2,019 2,022 1,992 1,992 503,100
2020/09/02 1,997 2,006 1,972 1,988 550,800
2020/09/01 1,970 1,983 1,957 1,979 416,800
2020/08/31 1,993 2,019 1,976 1,976 686,900
2020/08/28 1,936 2,006 1,936 1,957 1,189,000
2020/08/27 1,981 1,982 1,939 1,951 1,070,000
2020/08/26 1,884 1,956 1,883 1,952 1,371,300
2020/08/25 1,865 1,896 1,855 1,884 1,089,000
2020/08/24 1,855 1,856 1,831 1,845 530,400
2020/08/21 1,861 1,871 1,850 1,851 625,600
2020/08/20 1,859 1,867 1,844 1,851 620,300
2020/08/19 1,855 1,883 1,840 1,864 767,100
2020/08/18 1,912 1,913 1,852 1,860 921,600
2020/08/17 1,878 1,900 1,873 1,893 725,800
2020/08/14 1,889 1,894 1,872 1,878 580,100
2020/08/13 1,930 1,934 1,879 1,882 1,027,400
2020/08/12 1,860 1,906 1,856 1,905 1,070,200
2020/08/11 1,834 1,852 1,819 1,843 744,800
2020/08/07 1,847 1,855 1,796 1,815 905,200
2020/08/06 1,840 1,889 1,824 1,846 1,318,700
2020/08/05 1,782 1,801 1,768 1,784 476,800
2020/08/04 1,788 1,805 1,762 1,801 1,261,300
2020/08/03 1,739 1,789 1,736 1,776 1,177,200
2020/07/31 1,707 1,737 1,692 1,716 1,881,500
2020/07/30 1,658 1,661 1,614 1,627 1,085,500
2020/07/29 1,682 1,691 1,652 1,652 403,100
2020/07/28 1,730 1,733 1,684 1,687 643,400
2020/07/27 1,705 1,728 1,683 1,724 471,400
2020/07/22 1,761 1,768 1,736 1,736 648,900
2020/07/21 1,719 1,742 1,711 1,738 594,400
2020/07/20 1,700 1,731 1,696 1,729 398,200
2020/07/17 1,713 1,727 1,708 1,716 587,300
2020/07/16 1,730 1,765 1,709 1,724 950,100
2020/07/15 1,714 1,732 1,695 1,708 785,200
2020/07/14 1,695 1,705 1,669 1,690 555,800
2020/07/13 1,665 1,713 1,664 1,702 660,600
2020/07/10 1,658 1,658 1,629 1,629 896,400
2020/07/09 1,685 1,687 1,662 1,663 841,600
2020/07/08 1,670 1,712 1,650 1,687 797,600
2020/07/07 1,720 1,720 1,670 1,675 735,800
2020/07/06 1,681 1,726 1,671 1,723 745,900
2020/07/03 1,676 1,692 1,645 1,665 529,800
2020/07/02 1,638 1,684 1,621 1,660 772,600
2020/07/01 1,685 1,690 1,640 1,651 527,300
2020/06/30 1,700 1,725 1,685 1,685 752,400
2020/06/29 1,704 1,709 1,663 1,665 888,500
2020/06/26 1,800 1,801 1,769 1,775 1,337,000
2020/06/25 1,773 1,792 1,762 1,771 1,059,900
2020/06/24 1,824 1,831 1,802 1,804 864,200
2020/06/23 1,836 1,853 1,805 1,825 841,900
2020/06/22 1,798 1,825 1,781 1,805 647,300
2020/06/19 1,803 1,807 1,774 1,783 1,027,100
2020/06/18 1,802 1,809 1,779 1,790 659,700
2020/06/17 1,831 1,831 1,796 1,809 657,200
2020/06/16 1,808 1,839 1,788 1,832 917,100
2020/06/15 1,766 1,813 1,730 1,732 1,318,000
2020/06/12 1,721 1,755 1,681 1,747 1,244,700
2020/06/11 1,841 1,852 1,775 1,775 1,483,700
2020/06/10 1,870 1,915 1,853 1,907 664,700
2020/06/09 1,901 1,907 1,868 1,881 878,500
2020/06/08 1,888 1,916 1,881 1,908 914,200
2020/06/05 1,827 1,848 1,809 1,848 804,400
2020/06/04 1,855 1,856 1,782 1,797 1,027,300
2020/06/03 1,798 1,815 1,777 1,805 869,700
2020/06/02 1,742 1,758 1,708 1,742 698,600
2020/06/01 1,713 1,742 1,698 1,718 638,400
2020/05/29 1,706 1,732 1,671 1,708 1,231,400
2020/05/28 1,725 1,760 1,702 1,736 990,100
2020/05/27 1,670 1,710 1,656 1,702 842,000
2020/05/26 1,626 1,664 1,617 1,659 681,300
2020/05/25 1,625 1,631 1,593 1,605 426,700
2020/05/22 1,647 1,648 1,578 1,582 749,800
2020/05/21 1,668 1,679 1,636 1,642 735,600
2020/05/20 1,600 1,657 1,588 1,651 988,500
2020/05/19 1,622 1,639 1,603 1,607 928,600
2020/05/18 1,552 1,565 1,535 1,550 560,200
2020/05/15 1,570 1,578 1,531 1,559 607,300
2020/05/14 1,550 1,562 1,530 1,530 755,100
2020/05/13 1,548 1,588 1,538 1,574 571,800
2020/05/12 1,598 1,605 1,568 1,588 797,100
2020/05/11 1,600 1,629 1,591 1,622 809,700
2020/05/08 1,518 1,588 1,505 1,583 767,700
2020/05/07 1,498 1,512 1,490 1,500 854,800
2020/05/01 1,550 1,552 1,515 1,516 1,104,600
2020/04/30 1,555 1,603 1,545 1,585 1,402,300
2020/04/28 1,481 1,483 1,450 1,471 964,400
2020/04/27 1,430 1,469 1,417 1,466 820,700
2020/04/24 1,414 1,420 1,392 1,404 644,300
2020/04/23 1,354 1,415 1,354 1,414 724,800
2020/04/22 1,361 1,364 1,328 1,341 1,000,400
2020/04/21 1,390 1,393 1,371 1,374 679,500
2020/04/20 1,398 1,419 1,394 1,414 484,800
2020/04/17 1,399 1,429 1,393 1,420 566,000
2020/04/16 1,376 1,383 1,359 1,373 620,800
2020/04/15 1,435 1,435 1,390 1,397 1,265,500
2020/04/14 1,425 1,465 1,411 1,461 762,000
2020/04/13 1,471 1,477 1,433 1,433 499,400
2020/04/10 1,466 1,483 1,437 1,482 733,200
2020/04/09 1,439 1,468 1,423 1,457 931,000
2020/04/08 1,448 1,448 1,364 1,427 985,800
2020/04/07 1,424 1,444 1,380 1,434 751,000
2020/04/06 1,296 1,389 1,274 1,370 1,042,700
2020/04/03 1,320 1,333 1,289 1,318 977,800
2020/04/02 1,326 1,355 1,307 1,326 892,500
2020/04/01 1,427 1,446 1,339 1,356 1,108,000
2020/03/31 1,486 1,517 1,437 1,448 903,700
2020/03/30 1,438 1,498 1,419 1,498 900,300
2020/03/27 1,534 1,538 1,473 1,508 1,324,300
2020/03/26 1,483 1,504 1,416 1,482 1,179,300
2020/03/25 1,528 1,541 1,446 1,516 1,566,700
2020/03/24 1,343 1,379 1,317 1,378 1,214,000
2020/03/23 1,261 1,327 1,251 1,313 1,490,700
2020/03/19 1,325 1,341 1,231 1,236 1,895,600
2020/03/18 1,353 1,372 1,283 1,285 1,894,300
2020/03/17 1,312 1,384 1,299 1,339 1,519,700
2020/03/16 1,397 1,418 1,346 1,348 1,238,300
2020/03/13 1,405 1,435 1,315 1,367 1,672,400
2020/03/12 1,507 1,528 1,451 1,465 1,321,500
2020/03/11 1,563 1,620 1,549 1,550 1,243,300
2020/03/10 1,541 1,564 1,472 1,557 1,609,500
2020/03/09 1,662 1,676 1,575 1,585 1,130,100
2020/03/06 1,773 1,778 1,715 1,722 964,000
2020/03/05 1,829 1,829 1,794 1,802 768,100
2020/03/04 1,765 1,809 1,756 1,798 708,500
2020/03/03 1,849 1,853 1,788 1,788 834,900
2020/03/02 1,809 1,844 1,782 1,819 1,208,000
2020/02/28 1,861 1,874 1,811 1,823 1,380,000
2020/02/27 1,950 1,958 1,917 1,925 1,380,700
2020/02/26 1,955 1,965 1,933 1,963 978,300
2020/02/25 1,953 2,004 1,946 1,984 1,180,500
2020/02/21 2,056 2,076 2,042 2,043 828,300
2020/02/20 2,085 2,099 2,055 2,059 789,800
2020/02/19 2,066 2,072 2,048 2,049 1,004,600
2020/02/18 2,063 2,072 2,046 2,064 518,200
2020/02/17 2,068 2,079 2,043 2,069 620,900
2020/02/14 2,066 2,096 2,059 2,094 859,600
2020/02/13 2,084 2,099 2,068 2,080 848,700
2020/02/12 2,148 2,154 2,089 2,097 1,317,100
2020/02/10 2,166 2,166 2,121 2,123 1,312,700
2020/02/07 2,218 2,230 2,177 2,198 1,214,400
2020/02/06 2,300 2,342 2,173 2,222 2,215,700
2020/02/05 2,212 2,237 2,183 2,203 1,112,800
2020/02/04 2,126 2,168 2,118 2,162 855,100
2020/02/03 2,117 2,156 2,106 2,137 879,500
2020/01/31 2,164 2,192 2,153 2,154 651,200
2020/01/30 2,217 2,217 2,152 2,163 737,500
2020/01/29 2,210 2,217 2,197 2,205 793,200
2020/01/28 2,200 2,219 2,196 2,216 717,900
2020/01/27 2,239 2,251 2,220 2,221 651,000
2020/01/24 2,285 2,288 2,257 2,278 701,300
2020/01/23 2,322 2,332 2,289 2,289 957,100
2020/01/22 2,343 2,351 2,319 2,342 855,400
2020/01/21 2,346 2,434 2,346 2,375 1,526,500
2020/01/20 2,370 2,395 2,358 2,391 498,600
2020/01/17 2,333 2,377 2,317 2,372 752,600
2020/01/16 2,320 2,334 2,303 2,329 681,000
2020/01/15 2,346 2,353 2,319 2,337 816,300
2020/01/14 2,373 2,379 2,338 2,352 638,200
2020/01/10 2,381 2,383 2,355 2,366 711,700
2020/01/09 2,390 2,392 2,365 2,371 627,500
2020/01/08 2,403 2,409 2,346 2,350 1,439,600
2020/01/07 2,415 2,451 2,414 2,440 603,400
2020/01/06 2,395 2,411 2,375 2,407 804,300

このページの先頭へ