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
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

このページの先頭へ