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 |