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
2021/12/30 2,951 2,963 2,922 2,949 666,200
2021/12/29 2,965 2,985 2,943 2,981 593,000
2021/12/28 3,035 3,060 3,025 3,055 581,700
2021/12/27 3,010 3,020 3,000 3,010 203,400
2021/12/24 3,005 3,010 2,984 3,010 345,700
2021/12/23 2,995 3,010 2,984 3,005 334,100
2021/12/22 2,982 2,986 2,962 2,970 283,900
2021/12/21 2,961 2,975 2,914 2,968 450,400
2021/12/20 3,005 3,015 2,925 2,933 648,300
2021/12/17 3,050 3,075 3,015 3,020 621,400
2021/12/16 3,055 3,060 3,005 3,035 391,800
2021/12/15 2,990 3,025 2,974 3,015 454,800
2021/12/14 2,988 3,010 2,956 3,000 514,300
2021/12/13 2,998 3,040 2,998 3,015 403,800
2021/12/10 3,015 3,060 2,987 2,997 749,900
2021/12/09 2,973 3,005 2,965 2,982 501,500
2021/12/08 2,999 3,010 2,954 2,992 694,900
2021/12/07 2,920 2,962 2,897 2,954 625,100
2021/12/06 2,890 2,911 2,853 2,888 489,100
2021/12/03 2,881 2,887 2,820 2,885 801,400
2021/12/02 2,884 2,914 2,850 2,850 941,100
2021/12/01 2,900 2,933 2,852 2,908 1,174,500
2021/11/30 3,010 3,055 2,938 2,939 965,600
2021/11/29 2,968 3,045 2,951 2,964 797,900
2021/11/26 3,075 3,080 2,964 3,035 1,173,000
2021/11/25 3,125 3,155 3,085 3,110 1,036,000
2021/11/24 3,145 3,185 3,110 3,125 1,277,800
2021/11/22 3,030 3,145 3,005 3,125 2,024,800
2021/11/19 3,145 3,175 2,931 3,015 4,890,900
2021/11/18 2,709 3,010 2,691 2,954 4,244,300
2021/11/17 2,768 2,776 2,712 2,728 648,600
2021/11/16 2,765 2,829 2,761 2,788 814,800
2021/11/15 2,762 2,768 2,730 2,744 464,500
2021/11/12 2,700 2,774 2,697 2,760 897,300
2021/11/11 2,620 2,699 2,616 2,680 586,300
2021/11/10 2,671 2,676 2,612 2,616 558,400
2021/11/09 2,737 2,739 2,644 2,654 1,069,100
2021/11/08 2,778 2,781 2,731 2,737 656,500
2021/11/05 2,801 2,802 2,753 2,768 792,300
2021/11/04 2,788 2,803 2,751 2,801 1,212,900
2021/11/02 2,868 2,868 2,771 2,786 1,419,000
2021/11/01 2,930 2,935 2,832 2,876 1,087,800
2021/10/29 2,912 2,921 2,868 2,902 771,400
2021/10/28 2,880 2,912 2,869 2,905 761,400
2021/10/27 2,895 2,918 2,877 2,910 818,800
2021/10/26 2,855 2,898 2,848 2,879 719,500
2021/10/25 2,818 2,853 2,812 2,833 403,800
2021/10/22 2,797 2,845 2,783 2,825 428,600
2021/10/21 2,827 2,863 2,814 2,816 546,100
2021/10/20 2,880 2,899 2,839 2,839 790,900
2021/10/19 2,866 2,900 2,864 2,871 666,500
2021/10/18 2,865 2,896 2,861 2,885 845,500
2021/10/15 2,820 2,874 2,814 2,874 1,074,900
2021/10/14 2,775 2,812 2,770 2,799 916,100
2021/10/13 2,760 2,797 2,732 2,767 878,400
2021/10/12 2,725 2,771 2,722 2,760 904,100
2021/10/11 2,710 2,748 2,681 2,738 1,015,100
2021/10/08 2,658 2,714 2,658 2,678 926,500
2021/10/07 2,655 2,687 2,643 2,652 1,064,300
2021/10/06 2,683 2,787 2,629 2,660 2,589,100
2021/10/05 2,616 2,639 2,548 2,583 1,346,500
2021/10/04 2,693 2,708 2,583 2,611 2,036,900
2021/10/01 2,655 2,760 2,644 2,698 3,101,100
2021/09/30 2,650 2,683 2,573 2,655 4,118,200
2021/09/29 2,399 2,427 2,391 2,410 882,500
2021/09/28 2,402 2,448 2,392 2,445 943,900
2021/09/27 2,401 2,412 2,386 2,400 565,900
2021/09/24 2,447 2,447 2,383 2,401 819,500
2021/09/22 2,389 2,395 2,368 2,377 558,900
2021/09/21 2,378 2,424 2,372 2,408 640,200
2021/09/17 2,436 2,440 2,426 2,428 478,200
2021/09/16 2,471 2,478 2,416 2,436 621,500
2021/09/15 2,509 2,515 2,454 2,461 684,000
2021/09/14 2,501 2,516 2,492 2,515 524,600
2021/09/13 2,477 2,488 2,462 2,488 500,100
2021/09/10 2,472 2,487 2,463 2,477 625,700
2021/09/09 2,445 2,478 2,442 2,467 529,800
2021/09/08 2,450 2,483 2,434 2,478 662,100
2021/09/07 2,474 2,486 2,449 2,450 631,600
2021/09/06 2,446 2,446 2,419 2,438 685,500
2021/09/03 2,380 2,389 2,361 2,389 539,500
2021/09/02 2,384 2,399 2,356 2,366 675,600
2021/09/01 2,343 2,409 2,340 2,405 566,400
2021/08/31 2,335 2,365 2,330 2,350 674,400
2021/08/30 2,337 2,359 2,332 2,352 430,300
2021/08/27 2,315 2,334 2,302 2,312 502,800
2021/08/26 2,325 2,335 2,312 2,319 451,400
2021/08/25 2,322 2,358 2,308 2,321 705,500
2021/08/24 2,345 2,381 2,344 2,348 431,400
2021/08/23 2,323 2,354 2,323 2,343 403,100
2021/08/20 2,360 2,364 2,303 2,305 849,000
2021/08/19 2,421 2,427 2,373 2,378 788,300
2021/08/18 2,401 2,448 2,400 2,443 404,200
2021/08/17 2,413 2,450 2,413 2,421 506,500
2021/08/16 2,422 2,426 2,363 2,384 1,013,900
2021/08/13 2,442 2,447 2,417 2,422 602,600
2021/08/12 2,436 2,450 2,422 2,425 449,300
2021/08/11 2,453 2,457 2,432 2,443 363,700
2021/08/10 2,498 2,498 2,421 2,424 818,800
2021/08/06 2,497 2,506 2,473 2,477 358,000
2021/08/05 2,470 2,514 2,466 2,514 419,500
2021/08/04 2,515 2,519 2,483 2,483 350,200
2021/08/03 2,471 2,521 2,470 2,518 509,000
2021/08/02 2,495 2,507 2,474 2,507 835,200
2021/07/30 2,537 2,537 2,446 2,475 1,358,000
2021/07/29 2,532 2,556 2,494 2,555 1,426,300
2021/07/28 2,539 2,548 2,500 2,515 533,400
2021/07/27 2,539 2,556 2,530 2,547 522,400
2021/07/26 2,549 2,551 2,519 2,526 505,000
2021/07/21 2,517 2,544 2,499 2,506 750,100
2021/07/20 2,450 2,464 2,438 2,448 455,800
2021/07/19 2,500 2,503 2,471 2,488 443,000
2021/07/16 2,470 2,522 2,468 2,508 318,600
2021/07/15 2,510 2,528 2,492 2,496 279,300
2021/07/14 2,509 2,534 2,507 2,518 330,100
2021/07/13 2,520 2,547 2,517 2,541 469,900
2021/07/12 2,491 2,514 2,476 2,509 518,300
2021/07/09 2,424 2,454 2,398 2,447 873,700
2021/07/08 2,495 2,513 2,458 2,458 844,100
2021/07/07 2,564 2,576 2,515 2,527 763,600
2021/07/06 2,590 2,611 2,583 2,598 284,000
2021/07/05 2,592 2,608 2,582 2,602 393,100
2021/07/02 2,587 2,602 2,581 2,599 456,300
2021/07/01 2,614 2,619 2,576 2,584 657,600
2021/06/30 2,605 2,632 2,602 2,610 581,200
2021/06/29 2,663 2,664 2,582 2,605 2,191,300
2021/06/28 2,722 2,733 2,711 2,728 943,700
2021/06/25 2,677 2,714 2,665 2,711 817,900
2021/06/24 2,660 2,674 2,650 2,665 720,800
2021/06/23 2,644 2,665 2,637 2,655 757,400
2021/06/22 2,639 2,641 2,611 2,623 739,800
2021/06/21 2,604 2,604 2,555 2,577 1,013,800
2021/06/18 2,644 2,658 2,622 2,650 809,500
2021/06/17 2,657 2,660 2,635 2,657 668,800
2021/06/16 2,678 2,695 2,654 2,673 613,800
2021/06/15 2,660 2,672 2,632 2,664 1,297,800
2021/06/14 2,688 2,690 2,646 2,663 310,900
2021/06/11 2,690 2,694 2,654 2,656 516,100
2021/06/10 2,680 2,691 2,665 2,681 490,000
2021/06/09 2,730 2,736 2,683 2,692 551,900
2021/06/08 2,720 2,749 2,718 2,730 470,600
2021/06/07 2,760 2,768 2,727 2,741 483,000
2021/06/04 2,710 2,742 2,693 2,718 492,300
2021/06/03 2,708 2,720 2,688 2,694 543,100
2021/06/02 2,638 2,695 2,626 2,686 677,700
2021/06/01 2,650 2,666 2,630 2,648 527,500
2021/05/31 2,634 2,634 2,609 2,622 727,800
2021/05/28 2,682 2,701 2,652 2,657 473,100
2021/05/27 2,661 2,673 2,644 2,655 465,700
2021/05/26 2,648 2,682 2,637 2,659 395,100
2021/05/25 2,687 2,690 2,667 2,679 335,300
2021/05/24 2,638 2,687 2,638 2,673 436,700
2021/05/21 2,620 2,642 2,603 2,634 479,600
2021/05/20 2,603 2,639 2,591 2,609 556,600
2021/05/19 2,639 2,660 2,615 2,619 585,900
2021/05/18 2,678 2,690 2,638 2,663 483,400
2021/05/17 2,704 2,710 2,627 2,660 586,000
2021/05/14 2,646 2,674 2,617 2,667 662,300
2021/05/13 2,643 2,666 2,616 2,620 843,100
2021/05/12 2,775 2,780 2,651 2,687 838,000
2021/05/11 2,766 2,803 2,753 2,758 491,100
2021/05/10 2,790 2,808 2,781 2,794 549,100
2021/05/07 2,760 2,790 2,748 2,766 658,600
2021/05/06 2,743 2,779 2,723 2,760 928,600
2021/04/30 2,797 2,879 2,765 2,768 1,919,900
2021/04/28 2,670 2,699 2,632 2,699 734,000
2021/04/27 2,672 2,688 2,665 2,670 411,100
2021/04/26 2,681 2,683 2,657 2,664 453,800
2021/04/23 2,649 2,688 2,642 2,664 315,000
2021/04/22 2,681 2,699 2,649 2,675 528,500
2021/04/21 2,650 2,657 2,624 2,637 715,900
2021/04/20 2,696 2,702 2,675 2,701 468,600
2021/04/19 2,710 2,757 2,704 2,732 455,500
2021/04/16 2,710 2,717 2,688 2,708 499,900
2021/04/15 2,684 2,714 2,683 2,709 447,100
2021/04/14 2,671 2,698 2,653 2,688 432,400
2021/04/13 2,667 2,711 2,664 2,700 718,800
2021/04/12 2,701 2,714 2,660 2,674 442,800
2021/04/09 2,701 2,743 2,695 2,698 619,200
2021/04/08 2,697 2,702 2,670 2,693 553,800
2021/04/07 2,647 2,700 2,632 2,694 1,018,000
2021/04/06 2,650 2,661 2,622 2,645 577,700
2021/04/05 2,678 2,679 2,635 2,649 1,117,300
2021/04/02 2,660 2,726 2,622 2,641 2,209,500
2021/04/01 2,565 2,579 2,530 2,540 587,300
2021/03/31 2,602 2,619 2,563 2,565 655,100
2021/03/30 2,553 2,597 2,541 2,593 488,700
2021/03/29 2,560 2,589 2,533 2,554 1,078,700
2021/03/26 2,560 2,571 2,506 2,514 516,200
2021/03/25 2,509 2,551 2,508 2,527 379,900
2021/03/24 2,501 2,519 2,467 2,495 640,400
2021/03/23 2,591 2,600 2,528 2,534 575,800
2021/03/22 2,590 2,597 2,557 2,580 720,300
2021/03/19 2,550 2,591 2,541 2,573 650,200
2021/03/18 2,547 2,558 2,522 2,550 608,200
2021/03/17 2,530 2,543 2,508 2,523 479,200
2021/03/16 2,540 2,555 2,514 2,549 405,700
2021/03/15 2,545 2,578 2,527 2,536 406,500
2021/03/12 2,492 2,533 2,480 2,527 697,300
2021/03/11 2,487 2,514 2,485 2,492 387,600
2021/03/10 2,490 2,500 2,461 2,487 343,900
2021/03/09 2,510 2,519 2,481 2,492 360,000
2021/03/08 2,517 2,535 2,475 2,485 451,400
2021/03/05 2,453 2,488 2,429 2,488 419,600
2021/03/04 2,500 2,504 2,415 2,455 621,800
2021/03/03 2,484 2,515 2,466 2,496 481,800
2021/03/02 2,486 2,499 2,444 2,453 342,900
2021/03/01 2,448 2,476 2,440 2,468 421,800
2021/02/26 2,432 2,450 2,411 2,411 815,100
2021/02/25 2,490 2,504 2,476 2,482 374,700
2021/02/24 2,526 2,529 2,456 2,457 467,200
2021/02/22 2,525 2,544 2,501 2,502 684,100
2021/02/19 2,490 2,505 2,456 2,478 559,300
2021/02/18 2,493 2,570 2,492 2,510 1,157,800
2021/02/17 2,410 2,469 2,409 2,463 490,800
2021/02/16 2,421 2,435 2,401 2,417 431,500
2021/02/15 2,406 2,422 2,385 2,414 351,200
2021/02/12 2,400 2,410 2,358 2,393 508,200
2021/02/10 2,369 2,395 2,344 2,389 918,000
2021/02/09 2,440 2,448 2,362 2,378 1,214,400
2021/02/08 2,420 2,472 2,420 2,452 921,200
2021/02/05 2,463 2,470 2,402 2,417 1,415,200
2021/02/04 2,445 2,469 2,427 2,451 1,038,900
2021/02/03 2,440 2,492 2,431 2,477 2,771,800
2021/02/02 2,381 2,413 2,371 2,377 810,800
2021/02/01 2,299 2,367 2,290 2,367 761,700
2021/01/29 2,313 2,355 2,293 2,295 842,500
2021/01/28 2,240 2,331 2,237 2,309 624,100
2021/01/27 2,275 2,323 2,275 2,289 422,000
2021/01/26 2,258 2,281 2,250 2,273 404,300
2021/01/25 2,264 2,272 2,247 2,257 310,000
2021/01/22 2,250 2,257 2,232 2,254 314,600
2021/01/21 2,270 2,291 2,253 2,264 484,700
2021/01/20 2,240 2,256 2,229 2,249 402,600
2021/01/19 2,245 2,269 2,218 2,220 404,000
2021/01/18 2,252 2,260 2,231 2,244 481,100
2021/01/15 2,314 2,353 2,281 2,290 1,004,700
2021/01/14 2,345 2,348 2,295 2,306 699,000
2021/01/13 2,299 2,332 2,288 2,327 667,100
2021/01/12 2,300 2,310 2,278 2,302 466,000
2021/01/08 2,300 2,326 2,289 2,308 678,400
2021/01/07 2,232 2,299 2,232 2,280 1,012,400
2021/01/06 2,204 2,219 2,178 2,196 781,500
2021/01/05 2,175 2,205 2,172 2,205 949,600
2021/01/04 2,253 2,253 2,186 2,209 553,300

このページの先頭へ