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
2023/12/29 3,012 3,031 3,002 3,031 452,600
2023/12/28 2,973 3,020 2,973 3,012 640,200
2023/12/27 3,062 3,079 3,051 3,066 650,800
2023/12/26 3,063 3,079 3,057 3,078 319,600
2023/12/25 3,079 3,079 3,053 3,066 251,200
2023/12/22 3,069 3,083 3,052 3,072 413,000
2023/12/21 3,055 3,059 3,041 3,058 483,900
2023/12/20 3,080 3,098 3,061 3,061 519,900
2023/12/19 3,057 3,073 3,027 3,070 709,800
2023/12/18 3,104 3,104 3,043 3,063 502,500
2023/12/15 3,061 3,118 3,061 3,108 632,900
2023/12/14 3,067 3,079 3,050 3,061 549,300
2023/12/13 3,059 3,074 3,048 3,062 359,000
2023/12/12 3,075 3,079 3,049 3,054 405,700
2023/12/11 3,057 3,072 3,046 3,050 404,100
2023/12/08 3,037 3,041 3,007 3,024 676,500
2023/12/07 3,047 3,058 3,033 3,037 497,600
2023/12/06 3,030 3,088 3,030 3,068 488,100
2023/12/05 3,043 3,075 3,027 3,027 730,300
2023/12/04 3,077 3,086 3,029 3,041 844,200
2023/12/01 3,109 3,118 3,093 3,097 520,400
2023/11/30 3,116 3,128 3,097 3,120 432,300
2023/11/29 3,087 3,129 3,081 3,120 625,100
2023/11/28 3,061 3,097 3,052 3,096 495,900
2023/11/27 3,065 3,089 3,048 3,056 529,100
2023/11/24 3,052 3,093 3,051 3,064 353,300
2023/11/22 3,018 3,056 3,006 3,038 314,200
2023/11/21 3,052 3,059 3,006 3,006 741,200
2023/11/20 3,087 3,140 3,051 3,051 1,090,200
2023/11/17 3,060 3,092 3,043 3,088 414,000
2023/11/16 3,070 3,096 3,035 3,050 703,600
2023/11/15 3,043 3,072 3,025 3,061 685,800
2023/11/14 3,023 3,081 3,023 3,043 1,009,900
2023/11/13 3,024 3,045 2,991 2,999 541,700
2023/11/10 2,971 3,010 2,965 3,005 574,800
2023/11/09 2,972 3,000 2,968 2,990 558,800
2023/11/08 2,995 3,000 2,920 2,962 1,409,300
2023/11/07 3,051 3,057 3,015 3,033 1,058,900
2023/11/06 3,005 3,023 2,992 3,009 1,062,100
2023/11/02 3,005 3,006 2,975 2,978 904,800
2023/11/01 3,037 3,049 2,973 3,005 1,721,000
2023/10/31 2,979 3,030 2,969 3,007 3,545,900
2023/10/30 2,777 2,777 2,717 2,729 1,063,300
2023/10/27 2,770 2,795 2,769 2,794 378,600
2023/10/26 2,788 2,808 2,755 2,763 542,300
2023/10/25 2,796 2,815 2,773 2,783 641,500
2023/10/24 2,764 2,794 2,753 2,783 545,300
2023/10/23 2,770 2,789 2,763 2,763 548,800
2023/10/20 2,782 2,793 2,770 2,770 300,500
2023/10/19 2,757 2,791 2,753 2,783 368,600
2023/10/18 2,778 2,789 2,770 2,772 299,900
2023/10/17 2,765 2,782 2,753 2,771 336,000
2023/10/16 2,759 2,769 2,749 2,758 362,700
2023/10/13 2,780 2,787 2,758 2,766 356,400
2023/10/12 2,781 2,798 2,774 2,796 399,600
2023/10/11 2,784 2,784 2,753 2,759 551,200
2023/10/10 2,778 2,801 2,776 2,792 380,300
2023/10/06 2,769 2,778 2,752 2,753 412,100
2023/10/05 2,716 2,770 2,716 2,760 862,100
2023/10/04 2,699 2,728 2,674 2,701 963,400
2023/10/03 2,803 2,807 2,735 2,735 883,100
2023/10/02 2,801 2,848 2,801 2,818 916,300
2023/09/29 2,778 2,802 2,777 2,786 790,800
2023/09/28 2,772 2,806 2,770 2,779 702,200
2023/09/27 2,792 2,799 2,767 2,783 922,100
2023/09/26 2,794 2,817 2,768 2,796 1,020,000
2023/09/25 2,770 2,784 2,742 2,780 705,100
2023/09/22 2,720 2,748 2,704 2,731 713,700
2023/09/21 2,724 2,729 2,712 2,727 638,400
2023/09/20 2,718 2,743 2,705 2,732 990,800
2023/09/19 2,670 2,701 2,655 2,700 828,800
2023/09/15 2,671 2,697 2,667 2,680 723,100
2023/09/14 2,644 2,678 2,641 2,677 656,800
2023/09/13 2,644 2,657 2,637 2,649 434,400
2023/09/12 2,618 2,642 2,615 2,641 415,900
2023/09/11 2,620 2,624 2,601 2,608 381,700
2023/09/08 2,625 2,629 2,595 2,604 517,400
2023/09/07 2,639 2,664 2,631 2,639 466,100
2023/09/06 2,623 2,647 2,618 2,639 675,600
2023/09/05 2,610 2,634 2,602 2,634 707,100
2023/09/04 2,609 2,617 2,596 2,610 546,300
2023/09/01 2,586 2,628 2,583 2,607 1,305,300
2023/08/31 2,564 2,582 2,561 2,571 538,500
2023/08/30 2,546 2,571 2,543 2,564 467,600
2023/08/29 2,556 2,569 2,541 2,551 603,500
2023/08/28 2,521 2,543 2,521 2,541 1,069,600
2023/08/25 2,498 2,520 2,496 2,512 601,600
2023/08/24 2,493 2,515 2,490 2,512 451,100
2023/08/23 2,476 2,503 2,469 2,496 482,900
2023/08/22 2,471 2,476 2,458 2,474 398,000
2023/08/21 2,473 2,477 2,454 2,460 633,300
2023/08/18 2,449 2,467 2,445 2,465 523,400
2023/08/17 2,457 2,465 2,439 2,461 751,900
2023/08/16 2,490 2,490 2,461 2,466 663,300
2023/08/15 2,503 2,510 2,494 2,505 559,500
2023/08/14 2,517 2,520 2,493 2,503 540,300
2023/08/10 2,488 2,503 2,476 2,501 506,900
2023/08/09 2,500 2,500 2,469 2,487 511,400
2023/08/08 2,489 2,503 2,473 2,487 776,700
2023/08/07 2,469 2,489 2,446 2,487 774,700
2023/08/04 2,474 2,483 2,444 2,447 752,000
2023/08/03 2,519 2,520 2,480 2,481 946,100
2023/08/02 2,494 2,530 2,488 2,520 1,278,700
2023/08/01 2,545 2,579 2,497 2,504 1,834,700
2023/07/31 2,561 2,587 2,552 2,582 743,400
2023/07/28 2,538 2,563 2,525 2,553 679,300
2023/07/27 2,567 2,568 2,541 2,560 614,100
2023/07/26 2,600 2,604 2,574 2,584 926,200
2023/07/25 2,556 2,573 2,551 2,573 471,000
2023/07/24 2,531 2,564 2,528 2,558 740,400
2023/07/21 2,521 2,538 2,512 2,525 402,300
2023/07/20 2,532 2,537 2,517 2,525 357,800
2023/07/19 2,527 2,545 2,522 2,539 626,300
2023/07/18 2,511 2,516 2,501 2,512 748,700
2023/07/14 2,502 2,520 2,500 2,511 643,700
2023/07/13 2,506 2,507 2,485 2,493 890,100
2023/07/12 2,516 2,516 2,486 2,506 926,100
2023/07/11 2,523 2,526 2,503 2,503 579,400
2023/07/10 2,530 2,531 2,507 2,509 700,300
2023/07/07 2,499 2,524 2,494 2,507 760,100
2023/07/06 2,505 2,513 2,493 2,509 828,300
2023/07/05 2,503 2,515 2,497 2,510 694,200
2023/07/04 2,559 2,560 2,533 2,534 604,700
2023/07/03 2,537 2,544 2,526 2,539 836,000
2023/06/30 2,534 2,537 2,501 2,531 944,100
2023/06/29 2,559 2,571 2,531 2,533 1,492,200
2023/06/28 2,574 2,622 2,571 2,618 1,673,200
2023/06/27 2,585 2,589 2,543 2,560 903,500
2023/06/26 2,572 2,597 2,564 2,573 805,000
2023/06/23 2,580 2,587 2,547 2,559 995,100
2023/06/22 2,584 2,597 2,578 2,580 609,200
2023/06/21 2,576 2,592 2,572 2,586 572,000
2023/06/20 2,596 2,596 2,572 2,588 611,400
2023/06/19 2,593 2,607 2,582 2,598 654,200
2023/06/16 2,618 2,618 2,577 2,584 1,053,100
2023/06/15 2,610 2,629 2,591 2,619 741,900
2023/06/14 2,610 2,619 2,598 2,605 633,500
2023/06/13 2,600 2,602 2,581 2,587 647,400
2023/06/12 2,571 2,585 2,565 2,572 367,000
2023/06/09 2,541 2,553 2,530 2,549 873,100
2023/06/08 2,593 2,597 2,539 2,548 705,100
2023/06/07 2,600 2,600 2,550 2,562 768,500
2023/06/06 2,557 2,588 2,549 2,583 482,400
2023/06/05 2,577 2,580 2,560 2,571 753,000
2023/06/02 2,528 2,560 2,527 2,545 765,700
2023/06/01 2,530 2,542 2,524 2,536 505,600
2023/05/31 2,594 2,594 2,535 2,537 950,600
2023/05/30 2,642 2,647 2,586 2,608 621,800
2023/05/29 2,675 2,678 2,649 2,657 850,000
2023/05/26 2,658 2,662 2,633 2,638 850,300
2023/05/25 2,609 2,673 2,592 2,673 1,954,600
2023/05/24 2,546 2,564 2,527 2,559 500,000
2023/05/23 2,545 2,572 2,529 2,536 714,400
2023/05/22 2,540 2,543 2,513 2,535 807,700
2023/05/19 2,550 2,553 2,528 2,542 479,000
2023/05/18 2,540 2,549 2,534 2,543 479,000
2023/05/17 2,514 2,529 2,504 2,520 496,500
2023/05/16 2,510 2,524 2,499 2,510 588,300
2023/05/15 2,524 2,524 2,489 2,508 479,600
2023/05/12 2,507 2,516 2,495 2,506 519,200
2023/05/11 2,518 2,524 2,505 2,512 437,300
2023/05/10 2,513 2,520 2,502 2,518 423,900
2023/05/09 2,493 2,508 2,479 2,506 566,300
2023/05/08 2,470 2,484 2,458 2,483 708,500
2023/05/02 2,452 2,478 2,448 2,475 1,134,300
2023/05/01 2,460 2,498 2,445 2,450 2,331,700
2023/04/28 2,577 2,598 2,576 2,589 650,600
2023/04/27 2,552 2,563 2,540 2,555 528,100
2023/04/26 2,555 2,563 2,541 2,551 475,100
2023/04/25 2,600 2,615 2,574 2,578 682,500
2023/04/24 2,588 2,588 2,564 2,584 331,700
2023/04/21 2,586 2,599 2,575 2,588 469,700
2023/04/20 2,545 2,588 2,541 2,586 581,700
2023/04/19 2,540 2,550 2,530 2,549 492,000
2023/04/18 2,551 2,557 2,543 2,546 364,200
2023/04/17 2,545 2,554 2,530 2,548 390,000
2023/04/14 2,542 2,544 2,524 2,539 493,700
2023/04/13 2,523 2,531 2,508 2,525 289,400
2023/04/12 2,521 2,538 2,517 2,535 313,000
2023/04/11 2,525 2,528 2,503 2,520 300,300
2023/04/10 2,520 2,527 2,498 2,499 233,300
2023/04/07 2,490 2,508 2,487 2,501 238,900
2023/04/06 2,500 2,507 2,489 2,493 388,900
2023/04/05 2,544 2,547 2,514 2,516 415,300
2023/04/04 2,569 2,571 2,553 2,563 405,100
2023/04/03 2,576 2,576 2,553 2,561 414,100
2023/03/31 2,548 2,592 2,544 2,549 581,300
2023/03/30 2,545 2,545 2,515 2,534 346,900
2023/03/29 2,494 2,522 2,485 2,519 391,800
2023/03/28 2,480 2,492 2,471 2,481 254,500
2023/03/27 2,490 2,491 2,473 2,477 315,100
2023/03/24 2,473 2,481 2,459 2,473 315,400
2023/03/23 2,445 2,477 2,434 2,475 374,400
2023/03/22 2,461 2,466 2,442 2,460 464,200
2023/03/20 2,440 2,445 2,421 2,426 534,100
2023/03/17 2,480 2,488 2,444 2,461 679,200
2023/03/16 2,446 2,472 2,431 2,467 497,900
2023/03/15 2,496 2,512 2,488 2,496 465,500
2023/03/14 2,518 2,518 2,446 2,464 738,600
2023/03/13 2,567 2,572 2,545 2,558 467,500
2023/03/10 2,596 2,621 2,590 2,610 671,000
2023/03/09 2,637 2,637 2,604 2,616 647,800
2023/03/08 2,610 2,625 2,600 2,621 543,400
2023/03/07 2,590 2,615 2,584 2,609 769,600
2023/03/06 2,576 2,596 2,574 2,593 584,000
2023/03/03 2,561 2,571 2,553 2,568 758,000
2023/03/02 2,570 2,585 2,546 2,561 1,115,500
2023/03/01 2,523 2,566 2,520 2,561 628,700
2023/02/28 2,574 2,579 2,528 2,534 723,000
2023/02/27 2,564 2,577 2,552 2,560 677,300
2023/02/24 2,552 2,570 2,547 2,557 837,400
2023/02/22 2,552 2,552 2,516 2,532 913,800
2023/02/21 2,500 2,565 2,487 2,564 1,667,000
2023/02/20 2,459 2,492 2,450 2,489 707,000
2023/02/17 2,428 2,459 2,424 2,455 830,300
2023/02/16 2,419 2,446 2,414 2,444 812,600
2023/02/15 2,376 2,420 2,373 2,420 653,100
2023/02/14 2,370 2,372 2,355 2,370 391,900
2023/02/13 2,362 2,362 2,345 2,353 585,100
2023/02/10 2,364 2,378 2,350 2,367 772,000
2023/02/09 2,355 2,371 2,348 2,365 824,600
2023/02/08 2,378 2,390 2,360 2,370 568,600
2023/02/07 2,395 2,398 2,368 2,378 731,200
2023/02/06 2,323 2,404 2,317 2,396 1,526,100
2023/02/03 2,361 2,380 2,356 2,368 557,700
2023/02/02 2,395 2,396 2,362 2,375 735,200
2023/02/01 2,409 2,415 2,386 2,394 513,600
2023/01/31 2,399 2,407 2,391 2,405 624,200
2023/01/30 2,402 2,406 2,382 2,393 599,400
2023/01/27 2,423 2,423 2,406 2,418 618,600
2023/01/26 2,428 2,437 2,418 2,422 495,600
2023/01/25 2,408 2,423 2,398 2,418 431,300
2023/01/24 2,397 2,415 2,394 2,412 606,900
2023/01/23 2,398 2,398 2,376 2,382 485,100
2023/01/20 2,362 2,380 2,353 2,379 378,600
2023/01/19 2,385 2,388 2,365 2,365 471,000
2023/01/18 2,356 2,410 2,350 2,392 553,400
2023/01/17 2,340 2,359 2,340 2,351 355,300
2023/01/16 2,340 2,344 2,319 2,337 595,300
2023/01/13 2,402 2,407 2,365 2,370 545,200
2023/01/12 2,387 2,407 2,386 2,401 366,400
2023/01/11 2,396 2,399 2,390 2,397 330,400
2023/01/10 2,397 2,405 2,383 2,388 425,600
2023/01/06 2,384 2,399 2,377 2,397 365,100
2023/01/05 2,329 2,395 2,325 2,394 902,100
2023/01/04 2,327 2,336 2,295 2,322 749,100

このページの先頭へ