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 |
---|---|---|---|---|---|
2022/12/30 | 2,336 | 2,359 | 2,336 | 2,344 | 686,900 |
2022/12/29 | 2,354 | 2,359 | 2,324 | 2,336 | 1,115,900 |
2022/12/28 | 2,429 | 2,432 | 2,417 | 2,428 | 1,251,100 |
2022/12/27 | 2,454 | 2,459 | 2,431 | 2,435 | 590,300 |
2022/12/26 | 2,421 | 2,448 | 2,421 | 2,448 | 459,600 |
2022/12/23 | 2,407 | 2,431 | 2,396 | 2,421 | 865,300 |
2022/12/22 | 2,436 | 2,445 | 2,405 | 2,416 | 1,170,900 |
2022/12/21 | 2,455 | 2,465 | 2,425 | 2,425 | 1,233,500 |
2022/12/20 | 2,491 | 2,496 | 2,449 | 2,465 | 959,000 |
2022/12/19 | 2,495 | 2,504 | 2,488 | 2,496 | 436,600 |
2022/12/16 | 2,500 | 2,518 | 2,499 | 2,508 | 679,100 |
2022/12/15 | 2,508 | 2,535 | 2,504 | 2,526 | 360,400 |
2022/12/14 | 2,510 | 2,522 | 2,501 | 2,518 | 542,600 |
2022/12/13 | 2,510 | 2,517 | 2,498 | 2,498 | 496,400 |
2022/12/12 | 2,510 | 2,510 | 2,499 | 2,504 | 492,200 |
2022/12/09 | 2,486 | 2,510 | 2,486 | 2,507 | 651,700 |
2022/12/08 | 2,486 | 2,486 | 2,456 | 2,479 | 714,000 |
2022/12/07 | 2,470 | 2,498 | 2,461 | 2,482 | 629,500 |
2022/12/06 | 2,492 | 2,503 | 2,482 | 2,488 | 956,900 |
2022/12/05 | 2,503 | 2,514 | 2,498 | 2,503 | 455,700 |
2022/12/02 | 2,502 | 2,511 | 2,485 | 2,502 | 931,600 |
2022/12/01 | 2,556 | 2,563 | 2,541 | 2,541 | 414,100 |
2022/11/30 | 2,523 | 2,538 | 2,511 | 2,532 | 608,800 |
2022/11/29 | 2,535 | 2,537 | 2,521 | 2,528 | 527,300 |
2022/11/28 | 2,575 | 2,586 | 2,541 | 2,541 | 680,300 |
2022/11/25 | 2,563 | 2,564 | 2,548 | 2,562 | 389,400 |
2022/11/24 | 2,563 | 2,570 | 2,550 | 2,552 | 753,200 |
2022/11/22 | 2,581 | 2,585 | 2,553 | 2,558 | 873,800 |
2022/11/21 | 2,593 | 2,597 | 2,578 | 2,591 | 296,100 |
2022/11/18 | 2,594 | 2,609 | 2,580 | 2,585 | 457,900 |
2022/11/17 | 2,562 | 2,589 | 2,549 | 2,589 | 581,800 |
2022/11/16 | 2,542 | 2,565 | 2,531 | 2,562 | 410,000 |
2022/11/15 | 2,525 | 2,552 | 2,516 | 2,552 | 420,500 |
2022/11/14 | 2,530 | 2,545 | 2,517 | 2,526 | 568,100 |
2022/11/11 | 2,546 | 2,546 | 2,509 | 2,518 | 753,100 |
2022/11/10 | 2,496 | 2,534 | 2,493 | 2,507 | 657,000 |
2022/11/09 | 2,482 | 2,508 | 2,474 | 2,508 | 602,800 |
2022/11/08 | 2,470 | 2,477 | 2,447 | 2,477 | 900,000 |
2022/11/07 | 2,469 | 2,477 | 2,447 | 2,454 | 951,200 |
2022/11/04 | 2,479 | 2,490 | 2,456 | 2,467 | 1,015,000 |
2022/11/02 | 2,525 | 2,533 | 2,492 | 2,508 | 1,052,000 |
2022/11/01 | 2,455 | 2,525 | 2,428 | 2,525 | 2,024,900 |
2022/10/31 | 2,540 | 2,585 | 2,540 | 2,578 | 823,900 |
2022/10/28 | 2,526 | 2,543 | 2,513 | 2,513 | 967,800 |
2022/10/27 | 2,552 | 2,552 | 2,528 | 2,543 | 445,300 |
2022/10/26 | 2,565 | 2,574 | 2,551 | 2,551 | 486,300 |
2022/10/25 | 2,555 | 2,568 | 2,548 | 2,560 | 367,000 |
2022/10/24 | 2,558 | 2,567 | 2,542 | 2,545 | 306,800 |
2022/10/21 | 2,520 | 2,540 | 2,520 | 2,528 | 335,000 |
2022/10/20 | 2,526 | 2,541 | 2,515 | 2,529 | 586,600 |
2022/10/19 | 2,555 | 2,568 | 2,545 | 2,555 | 344,000 |
2022/10/18 | 2,575 | 2,575 | 2,545 | 2,555 | 445,300 |
2022/10/17 | 2,537 | 2,557 | 2,532 | 2,550 | 438,200 |
2022/10/14 | 2,550 | 2,568 | 2,512 | 2,554 | 661,300 |
2022/10/13 | 2,498 | 2,523 | 2,492 | 2,516 | 411,500 |
2022/10/12 | 2,518 | 2,524 | 2,490 | 2,501 | 755,400 |
2022/10/11 | 2,553 | 2,565 | 2,530 | 2,532 | 554,200 |
2022/10/07 | 2,569 | 2,603 | 2,528 | 2,587 | 518,300 |
2022/10/06 | 2,600 | 2,616 | 2,596 | 2,606 | 334,100 |
2022/10/05 | 2,602 | 2,606 | 2,581 | 2,590 | 509,700 |
2022/10/04 | 2,562 | 2,589 | 2,551 | 2,572 | 550,200 |
2022/10/03 | 2,490 | 2,534 | 2,470 | 2,525 | 571,400 |
2022/09/30 | 2,500 | 2,509 | 2,473 | 2,493 | 824,700 |
2022/09/29 | 2,513 | 2,524 | 2,495 | 2,512 | 540,300 |
2022/09/28 | 2,501 | 2,510 | 2,457 | 2,479 | 719,200 |
2022/09/27 | 2,515 | 2,535 | 2,505 | 2,509 | 407,500 |
2022/09/26 | 2,561 | 2,564 | 2,497 | 2,512 | 949,800 |
2022/09/22 | 2,578 | 2,592 | 2,565 | 2,587 | 475,400 |
2022/09/21 | 2,610 | 2,611 | 2,586 | 2,588 | 461,000 |
2022/09/20 | 2,650 | 2,659 | 2,616 | 2,622 | 407,700 |
2022/09/16 | 2,610 | 2,628 | 2,606 | 2,614 | 405,800 |
2022/09/15 | 2,634 | 2,638 | 2,618 | 2,638 | 318,200 |
2022/09/14 | 2,608 | 2,638 | 2,607 | 2,630 | 491,900 |
2022/09/13 | 2,672 | 2,677 | 2,655 | 2,671 | 299,100 |
2022/09/12 | 2,695 | 2,696 | 2,661 | 2,663 | 294,000 |
2022/09/09 | 2,680 | 2,680 | 2,650 | 2,667 | 468,700 |
2022/09/08 | 2,632 | 2,665 | 2,622 | 2,665 | 603,600 |
2022/09/07 | 2,631 | 2,637 | 2,608 | 2,618 | 407,300 |
2022/09/06 | 2,635 | 2,644 | 2,622 | 2,644 | 247,800 |
2022/09/05 | 2,605 | 2,634 | 2,594 | 2,628 | 422,200 |
2022/09/02 | 2,601 | 2,611 | 2,589 | 2,608 | 656,900 |
2022/09/01 | 2,625 | 2,629 | 2,601 | 2,624 | 539,000 |
2022/08/31 | 2,613 | 2,644 | 2,610 | 2,632 | 881,700 |
2022/08/30 | 2,635 | 2,646 | 2,625 | 2,638 | 408,700 |
2022/08/29 | 2,614 | 2,622 | 2,601 | 2,617 | 881,200 |
2022/08/26 | 2,677 | 2,706 | 2,672 | 2,677 | 521,000 |
2022/08/25 | 2,651 | 2,670 | 2,643 | 2,662 | 431,200 |
2022/08/24 | 2,641 | 2,676 | 2,632 | 2,655 | 914,200 |
2022/08/23 | 2,590 | 2,622 | 2,583 | 2,617 | 524,100 |
2022/08/22 | 2,597 | 2,614 | 2,586 | 2,605 | 540,000 |
2022/08/19 | 2,621 | 2,627 | 2,608 | 2,625 | 538,300 |
2022/08/18 | 2,596 | 2,616 | 2,593 | 2,615 | 390,500 |
2022/08/17 | 2,599 | 2,619 | 2,586 | 2,613 | 622,700 |
2022/08/16 | 2,615 | 2,615 | 2,581 | 2,591 | 560,700 |
2022/08/15 | 2,607 | 2,626 | 2,598 | 2,616 | 596,600 |
2022/08/12 | 2,600 | 2,611 | 2,583 | 2,611 | 857,800 |
2022/08/10 | 2,542 | 2,565 | 2,521 | 2,564 | 532,200 |
2022/08/09 | 2,552 | 2,570 | 2,534 | 2,560 | 562,500 |
2022/08/08 | 2,521 | 2,552 | 2,512 | 2,549 | 703,300 |
2022/08/05 | 2,500 | 2,531 | 2,492 | 2,527 | 694,400 |
2022/08/04 | 2,533 | 2,533 | 2,501 | 2,518 | 689,800 |
2022/08/03 | 2,519 | 2,525 | 2,482 | 2,519 | 1,038,000 |
2022/08/02 | 2,528 | 2,538 | 2,498 | 2,508 | 1,121,000 |
2022/08/01 | 2,550 | 2,554 | 2,488 | 2,511 | 2,756,300 |
2022/07/29 | 2,649 | 2,665 | 2,630 | 2,640 | 828,300 |
2022/07/28 | 2,660 | 2,660 | 2,617 | 2,640 | 1,204,700 |
2022/07/27 | 2,633 | 2,661 | 2,611 | 2,660 | 720,300 |
2022/07/26 | 2,654 | 2,654 | 2,631 | 2,639 | 366,700 |
2022/07/25 | 2,665 | 2,674 | 2,639 | 2,640 | 409,700 |
2022/07/22 | 2,685 | 2,693 | 2,675 | 2,685 | 328,400 |
2022/07/21 | 2,673 | 2,690 | 2,668 | 2,689 | 321,200 |
2022/07/20 | 2,656 | 2,682 | 2,642 | 2,678 | 662,900 |
2022/07/19 | 2,599 | 2,623 | 2,589 | 2,619 | 491,900 |
2022/07/15 | 2,605 | 2,617 | 2,569 | 2,582 | 498,500 |
2022/07/14 | 2,562 | 2,619 | 2,558 | 2,611 | 514,400 |
2022/07/13 | 2,600 | 2,615 | 2,587 | 2,593 | 383,300 |
2022/07/12 | 2,646 | 2,646 | 2,591 | 2,591 | 501,500 |
2022/07/11 | 2,673 | 2,673 | 2,642 | 2,650 | 480,300 |
2022/07/08 | 2,611 | 2,668 | 2,607 | 2,640 | 829,400 |
2022/07/07 | 2,600 | 2,620 | 2,562 | 2,603 | 607,500 |
2022/07/06 | 2,572 | 2,599 | 2,560 | 2,578 | 663,600 |
2022/07/05 | 2,598 | 2,616 | 2,588 | 2,602 | 434,400 |
2022/07/04 | 2,563 | 2,579 | 2,551 | 2,568 | 690,900 |
2022/07/01 | 2,600 | 2,630 | 2,548 | 2,558 | 692,200 |
2022/06/30 | 2,645 | 2,652 | 2,592 | 2,597 | 862,900 |
2022/06/29 | 2,674 | 2,677 | 2,614 | 2,640 | 1,615,900 |
2022/06/28 | 2,731 | 2,769 | 2,730 | 2,759 | 1,031,400 |
2022/06/27 | 2,746 | 2,764 | 2,714 | 2,729 | 687,800 |
2022/06/24 | 2,672 | 2,701 | 2,658 | 2,696 | 411,300 |
2022/06/23 | 2,694 | 2,713 | 2,671 | 2,677 | 393,500 |
2022/06/22 | 2,742 | 2,745 | 2,689 | 2,695 | 646,500 |
2022/06/21 | 2,662 | 2,747 | 2,661 | 2,727 | 490,300 |
2022/06/20 | 2,711 | 2,718 | 2,625 | 2,638 | 723,000 |
2022/06/17 | 2,698 | 2,720 | 2,679 | 2,707 | 663,200 |
2022/06/16 | 2,791 | 2,811 | 2,778 | 2,782 | 326,600 |
2022/06/15 | 2,780 | 2,794 | 2,761 | 2,767 | 450,500 |
2022/06/14 | 2,749 | 2,776 | 2,728 | 2,769 | 722,100 |
2022/06/13 | 2,769 | 2,802 | 2,762 | 2,791 | 542,400 |
2022/06/10 | 2,850 | 2,863 | 2,826 | 2,831 | 567,400 |
2022/06/09 | 2,879 | 2,896 | 2,870 | 2,872 | 433,500 |
2022/06/08 | 2,860 | 2,890 | 2,853 | 2,881 | 540,800 |
2022/06/07 | 2,838 | 2,869 | 2,824 | 2,856 | 487,800 |
2022/06/06 | 2,800 | 2,831 | 2,789 | 2,820 | 470,000 |
2022/06/03 | 2,770 | 2,818 | 2,760 | 2,815 | 619,400 |
2022/06/02 | 2,754 | 2,780 | 2,748 | 2,754 | 413,100 |
2022/06/01 | 2,738 | 2,765 | 2,722 | 2,761 | 420,800 |
2022/05/31 | 2,760 | 2,775 | 2,724 | 2,729 | 760,600 |
2022/05/30 | 2,731 | 2,753 | 2,721 | 2,745 | 508,600 |
2022/05/27 | 2,696 | 2,714 | 2,687 | 2,714 | 333,500 |
2022/05/26 | 2,662 | 2,689 | 2,662 | 2,669 | 340,400 |
2022/05/25 | 2,699 | 2,699 | 2,659 | 2,662 | 473,700 |
2022/05/24 | 2,710 | 2,724 | 2,682 | 2,687 | 539,300 |
2022/05/23 | 2,720 | 2,728 | 2,675 | 2,684 | 573,200 |
2022/05/20 | 2,687 | 2,725 | 2,677 | 2,720 | 352,000 |
2022/05/19 | 2,630 | 2,709 | 2,630 | 2,702 | 509,100 |
2022/05/18 | 2,714 | 2,717 | 2,686 | 2,696 | 544,400 |
2022/05/17 | 2,677 | 2,703 | 2,658 | 2,702 | 493,100 |
2022/05/16 | 2,779 | 2,779 | 2,682 | 2,682 | 656,000 |
2022/05/13 | 2,688 | 2,752 | 2,685 | 2,752 | 499,900 |
2022/05/12 | 2,679 | 2,721 | 2,667 | 2,699 | 418,900 |
2022/05/11 | 2,714 | 2,717 | 2,679 | 2,701 | 558,600 |
2022/05/10 | 2,730 | 2,730 | 2,682 | 2,716 | 553,000 |
2022/05/09 | 2,706 | 2,744 | 2,702 | 2,731 | 480,100 |
2022/05/06 | 2,671 | 2,737 | 2,653 | 2,737 | 682,400 |
2022/05/02 | 2,673 | 2,696 | 2,578 | 2,670 | 1,170,100 |
2022/04/28 | 2,561 | 2,633 | 2,552 | 2,623 | 583,000 |
2022/04/27 | 2,593 | 2,597 | 2,546 | 2,555 | 869,300 |
2022/04/26 | 2,594 | 2,619 | 2,587 | 2,603 | 579,900 |
2022/04/25 | 2,605 | 2,611 | 2,582 | 2,591 | 511,700 |
2022/04/22 | 2,638 | 2,649 | 2,612 | 2,638 | 529,700 |
2022/04/21 | 2,640 | 2,665 | 2,632 | 2,653 | 415,500 |
2022/04/20 | 2,673 | 2,673 | 2,633 | 2,638 | 322,200 |
2022/04/19 | 2,613 | 2,650 | 2,613 | 2,638 | 318,500 |
2022/04/18 | 2,597 | 2,617 | 2,577 | 2,596 | 344,600 |
2022/04/15 | 2,594 | 2,638 | 2,589 | 2,615 | 293,200 |
2022/04/14 | 2,579 | 2,625 | 2,576 | 2,624 | 335,600 |
2022/04/13 | 2,560 | 2,585 | 2,553 | 2,579 | 368,100 |
2022/04/12 | 2,548 | 2,575 | 2,541 | 2,554 | 420,200 |
2022/04/11 | 2,553 | 2,581 | 2,546 | 2,562 | 403,800 |
2022/04/08 | 2,595 | 2,604 | 2,548 | 2,564 | 536,200 |
2022/04/07 | 2,596 | 2,598 | 2,567 | 2,577 | 501,400 |
2022/04/06 | 2,681 | 2,681 | 2,627 | 2,630 | 585,700 |
2022/04/05 | 2,735 | 2,738 | 2,691 | 2,697 | 360,300 |
2022/04/04 | 2,730 | 2,735 | 2,700 | 2,706 | 422,500 |
2022/04/01 | 2,695 | 2,740 | 2,688 | 2,726 | 302,400 |
2022/03/31 | 2,726 | 2,741 | 2,716 | 2,716 | 451,600 |
2022/03/30 | 2,777 | 2,794 | 2,735 | 2,762 | 359,000 |
2022/03/29 | 2,753 | 2,773 | 2,736 | 2,756 | 400,500 |
2022/03/28 | 2,779 | 2,782 | 2,754 | 2,760 | 328,000 |
2022/03/25 | 2,787 | 2,789 | 2,739 | 2,763 | 518,100 |
2022/03/24 | 2,741 | 2,768 | 2,721 | 2,768 | 432,200 |
2022/03/23 | 2,777 | 2,779 | 2,743 | 2,758 | 754,500 |
2022/03/22 | 2,762 | 2,773 | 2,734 | 2,749 | 835,300 |
2022/03/18 | 2,700 | 2,740 | 2,700 | 2,734 | 428,100 |
2022/03/17 | 2,747 | 2,750 | 2,709 | 2,731 | 421,700 |
2022/03/16 | 2,721 | 2,723 | 2,687 | 2,699 | 411,800 |
2022/03/15 | 2,634 | 2,709 | 2,630 | 2,704 | 351,800 |
2022/03/14 | 2,608 | 2,669 | 2,606 | 2,643 | 429,800 |
2022/03/11 | 2,573 | 2,605 | 2,561 | 2,593 | 469,300 |
2022/03/10 | 2,560 | 2,619 | 2,534 | 2,603 | 644,700 |
2022/03/09 | 2,469 | 2,520 | 2,448 | 2,484 | 495,100 |
2022/03/08 | 2,474 | 2,522 | 2,448 | 2,451 | 548,800 |
2022/03/07 | 2,582 | 2,599 | 2,503 | 2,515 | 597,900 |
2022/03/04 | 2,675 | 2,682 | 2,587 | 2,616 | 807,900 |
2022/03/03 | 2,700 | 2,702 | 2,673 | 2,684 | 353,500 |
2022/03/02 | 2,711 | 2,718 | 2,661 | 2,661 | 748,500 |
2022/03/01 | 2,800 | 2,812 | 2,752 | 2,758 | 334,900 |
2022/02/28 | 2,762 | 2,781 | 2,737 | 2,762 | 308,200 |
2022/02/25 | 2,731 | 2,759 | 2,720 | 2,758 | 388,100 |
2022/02/24 | 2,741 | 2,760 | 2,710 | 2,730 | 519,500 |
2022/02/22 | 2,774 | 2,779 | 2,715 | 2,762 | 574,500 |
2022/02/21 | 2,827 | 2,837 | 2,775 | 2,824 | 363,800 |
2022/02/18 | 2,854 | 2,898 | 2,835 | 2,876 | 408,800 |
2022/02/17 | 2,924 | 2,940 | 2,881 | 2,898 | 481,500 |
2022/02/16 | 2,898 | 2,904 | 2,878 | 2,903 | 348,500 |
2022/02/15 | 2,910 | 2,922 | 2,848 | 2,865 | 426,500 |
2022/02/14 | 2,855 | 2,904 | 2,848 | 2,887 | 651,200 |
2022/02/10 | 2,930 | 2,944 | 2,870 | 2,879 | 589,500 |
2022/02/09 | 2,876 | 2,923 | 2,851 | 2,919 | 664,700 |
2022/02/08 | 2,811 | 2,859 | 2,811 | 2,850 | 633,900 |
2022/02/07 | 2,676 | 2,812 | 2,668 | 2,811 | 817,300 |
2022/02/04 | 2,741 | 2,804 | 2,701 | 2,711 | 987,400 |
2022/02/03 | 2,795 | 2,804 | 2,703 | 2,753 | 1,435,300 |
2022/02/02 | 2,821 | 2,855 | 2,786 | 2,842 | 900,900 |
2022/02/01 | 2,850 | 2,863 | 2,788 | 2,795 | 497,600 |
2022/01/31 | 2,815 | 2,859 | 2,787 | 2,849 | 579,400 |
2022/01/28 | 2,781 | 2,799 | 2,747 | 2,793 | 563,800 |
2022/01/27 | 2,798 | 2,833 | 2,745 | 2,758 | 845,100 |
2022/01/26 | 2,775 | 2,792 | 2,729 | 2,761 | 393,300 |
2022/01/25 | 2,819 | 2,845 | 2,751 | 2,775 | 541,300 |
2022/01/24 | 2,795 | 2,833 | 2,772 | 2,825 | 443,000 |
2022/01/21 | 2,798 | 2,825 | 2,761 | 2,800 | 645,500 |
2022/01/20 | 2,815 | 2,869 | 2,813 | 2,842 | 449,000 |
2022/01/19 | 2,845 | 2,885 | 2,831 | 2,845 | 724,800 |
2022/01/18 | 2,900 | 2,934 | 2,851 | 2,861 | 409,200 |
2022/01/17 | 2,898 | 2,914 | 2,876 | 2,881 | 257,800 |
2022/01/14 | 2,903 | 2,909 | 2,843 | 2,889 | 618,000 |
2022/01/13 | 2,883 | 2,938 | 2,883 | 2,924 | 681,000 |
2022/01/12 | 2,884 | 2,922 | 2,875 | 2,920 | 456,800 |
2022/01/11 | 2,867 | 2,885 | 2,851 | 2,862 | 340,800 |
2022/01/07 | 2,930 | 2,947 | 2,873 | 2,885 | 396,400 |
2022/01/06 | 2,975 | 2,993 | 2,912 | 2,918 | 548,200 |
2022/01/05 | 2,964 | 2,987 | 2,948 | 2,980 | 583,200 |
2022/01/04 | 2,965 | 2,989 | 2,940 | 2,947 | 510,300 |