日本ガイシ(5333)の株価時系列情報
日本ガイシ(5333)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,105 | 4,164 | 4,071 | 4,144 | 1,258,100 |
| 2026/03/26 | 4,160 | 4,184 | 4,106 | 4,155 | 1,035,500 |
| 2026/03/25 | 4,041 | 4,172 | 4,041 | 4,162 | 1,154,300 |
| 2026/03/24 | 3,904 | 3,957 | 3,875 | 3,937 | 747,100 |
| 2026/03/23 | 3,766 | 3,823 | 3,722 | 3,792 | 1,122,300 |
| 2026/03/19 | 4,019 | 4,043 | 3,956 | 3,976 | 2,004,000 |
| 2026/03/18 | 4,099 | 4,180 | 4,068 | 4,180 | 706,300 |
| 2026/03/17 | 4,108 | 4,137 | 4,035 | 4,046 | 727,800 |
| 2026/03/16 | 3,994 | 4,066 | 3,958 | 4,038 | 948,600 |
| 2026/03/13 | 3,957 | 4,069 | 3,957 | 4,055 | 1,142,000 |
| 2026/03/12 | 4,100 | 4,132 | 4,028 | 4,070 | 866,400 |
| 2026/03/11 | 4,135 | 4,187 | 4,118 | 4,142 | 832,800 |
| 2026/03/10 | 4,029 | 4,077 | 3,982 | 4,030 | 1,302,600 |
| 2026/03/09 | 3,950 | 3,974 | 3,792 | 3,907 | 1,585,600 |
| 2026/03/06 | 4,148 | 4,205 | 4,108 | 4,191 | 1,043,700 |
| 2026/03/05 | 4,306 | 4,337 | 4,159 | 4,232 | 1,340,800 |
| 2026/03/04 | 4,225 | 4,309 | 4,037 | 4,152 | 2,276,800 |
| 2026/03/03 | 4,500 | 4,579 | 4,381 | 4,413 | 1,513,500 |
| 2026/03/02 | 4,424 | 4,552 | 4,380 | 4,549 | 1,295,100 |
| 2026/02/27 | 4,440 | 4,587 | 4,434 | 4,587 | 1,639,500 |
| 2026/02/26 | 4,549 | 4,562 | 4,429 | 4,448 | 1,116,600 |
| 2026/02/25 | 4,485 | 4,540 | 4,417 | 4,484 | 1,589,000 |
| 2026/02/24 | 4,335 | 4,491 | 4,285 | 4,471 | 1,730,900 |
| 2026/02/20 | 4,320 | 4,348 | 4,287 | 4,321 | 1,134,700 |
| 2026/02/19 | 4,295 | 4,407 | 4,254 | 4,388 | 1,195,800 |
| 2026/02/18 | 4,196 | 4,337 | 4,188 | 4,288 | 1,286,700 |
| 2026/02/17 | 4,190 | 4,228 | 4,155 | 4,198 | 1,171,700 |
| 2026/02/16 | 4,166 | 4,184 | 4,120 | 4,152 | 934,500 |
| 2026/02/13 | 4,130 | 4,158 | 4,036 | 4,131 | 1,807,400 |
| 2026/02/12 | 4,140 | 4,184 | 4,122 | 4,184 | 2,121,300 |
| 2026/02/10 | 4,061 | 4,150 | 4,053 | 4,132 | 2,693,300 |
| 2026/02/09 | 4,186 | 4,186 | 4,087 | 4,106 | 1,458,000 |
| 2026/02/06 | 3,934 | 4,001 | 3,906 | 3,987 | 1,026,400 |
| 2026/02/05 | 3,999 | 4,013 | 3,918 | 3,949 | 1,084,800 |
| 2026/02/04 | 3,834 | 3,971 | 3,822 | 3,940 | 1,807,500 |
| 2026/02/03 | 3,760 | 3,850 | 3,734 | 3,826 | 2,038,600 |
| 2026/02/02 | 3,748 | 3,816 | 3,601 | 3,620 | 1,450,500 |
| 2026/01/30 | 3,658 | 3,754 | 3,625 | 3,689 | 1,837,600 |
| 2026/01/29 | 3,748 | 3,785 | 3,719 | 3,750 | 1,395,600 |
| 2026/01/28 | 3,729 | 3,769 | 3,714 | 3,748 | 914,800 |
| 2026/01/27 | 3,730 | 3,786 | 3,712 | 3,786 | 1,023,900 |
| 2026/01/26 | 3,730 | 3,778 | 3,686 | 3,707 | 1,168,800 |
| 2026/01/23 | 3,748 | 3,833 | 3,748 | 3,824 | 993,200 |
| 2026/01/22 | 3,715 | 3,765 | 3,692 | 3,727 | 748,900 |
| 2026/01/21 | 3,574 | 3,676 | 3,556 | 3,672 | 800,200 |
| 2026/01/20 | 3,744 | 3,745 | 3,670 | 3,685 | 571,100 |
| 2026/01/19 | 3,738 | 3,789 | 3,687 | 3,776 | 789,200 |
| 2026/01/16 | 3,720 | 3,803 | 3,702 | 3,783 | 906,400 |
| 2026/01/15 | 3,691 | 3,749 | 3,671 | 3,742 | 1,079,900 |
| 2026/01/14 | 3,693 | 3,785 | 3,669 | 3,755 | 1,440,200 |
| 2026/01/13 | 3,608 | 3,675 | 3,593 | 3,641 | 1,386,700 |
| 2026/01/09 | 3,511 | 3,548 | 3,447 | 3,490 | 1,348,300 |
| 2026/01/08 | 3,502 | 3,564 | 3,484 | 3,535 | 1,402,700 |
| 2026/01/07 | 3,403 | 3,491 | 3,400 | 3,469 | 958,700 |
| 2026/01/06 | 3,442 | 3,455 | 3,404 | 3,410 | 1,043,200 |
| 2026/01/05 | 3,399 | 3,429 | 3,387 | 3,415 | 912,200 |
| 2025/12/30 | 3,326 | 3,370 | 3,323 | 3,351 | 536,900 |
| 2025/12/29 | 3,380 | 3,394 | 3,354 | 3,368 | 689,300 |
| 2025/12/26 | 3,390 | 3,394 | 3,333 | 3,344 | 470,100 |
| 2025/12/25 | 3,396 | 3,396 | 3,350 | 3,378 | 327,100 |
| 2025/12/24 | 3,420 | 3,423 | 3,373 | 3,379 | 587,900 |
| 2025/12/23 | 3,364 | 3,393 | 3,348 | 3,390 | 684,700 |
| 2025/12/22 | 3,373 | 3,394 | 3,341 | 3,367 | 997,300 |
| 2025/12/19 | 3,307 | 3,366 | 3,285 | 3,362 | 1,734,500 |
| 2025/12/18 | 3,260 | 3,294 | 3,255 | 3,272 | 850,300 |
| 2025/12/17 | 3,318 | 3,328 | 3,267 | 3,295 | 1,232,700 |
| 2025/12/16 | 3,381 | 3,396 | 3,287 | 3,322 | 1,240,300 |
| 2025/12/15 | 3,395 | 3,417 | 3,368 | 3,381 | 854,500 |
| 2025/12/12 | 3,419 | 3,433 | 3,390 | 3,433 | 1,242,200 |
| 2025/12/11 | 3,479 | 3,479 | 3,379 | 3,390 | 1,190,800 |
| 2025/12/10 | 3,426 | 3,462 | 3,399 | 3,451 | 1,222,700 |
| 2025/12/09 | 3,385 | 3,424 | 3,352 | 3,402 | 1,156,100 |
| 2025/12/08 | 3,285 | 3,365 | 3,275 | 3,356 | 1,043,300 |
| 2025/12/05 | 3,282 | 3,298 | 3,254 | 3,297 | 1,439,700 |
| 2025/12/04 | 3,350 | 3,368 | 3,285 | 3,315 | 2,287,100 |
| 2025/12/03 | 3,280 | 3,329 | 3,217 | 3,234 | 1,694,700 |
| 2025/12/02 | 3,205 | 3,297 | 3,180 | 3,291 | 2,560,500 |
| 2025/12/01 | 3,085 | 3,101 | 3,046 | 3,070 | 1,169,400 |
| 2025/11/28 | 3,049 | 3,111 | 3,032 | 3,081 | 950,200 |
| 2025/11/27 | 3,034 | 3,058 | 3,020 | 3,052 | 655,100 |
| 2025/11/26 | 2,965 | 3,019 | 2,941 | 3,014 | 1,239,200 |
| 2025/11/25 | 3,002 | 3,004 | 2,938 | 2,965 | 1,465,800 |
| 2025/11/21 | 2,946 | 2,980 | 2,939 | 2,952 | 1,968,500 |
| 2025/11/20 | 3,013 | 3,039 | 2,984 | 2,996 | 936,300 |
| 2025/11/19 | 2,990 | 2,990 | 2,901 | 2,963 | 1,409,700 |
| 2025/11/18 | 3,010 | 3,043 | 2,986 | 2,997 | 1,704,200 |
| 2025/11/17 | 3,055 | 3,081 | 3,003 | 3,003 | 1,842,000 |
| 2025/11/14 | 3,090 | 3,126 | 3,041 | 3,051 | 2,344,000 |
| 2025/11/13 | 3,077 | 3,120 | 3,057 | 3,118 | 1,583,900 |
| 2025/11/12 | 3,010 | 3,066 | 2,994 | 3,018 | 1,739,800 |
| 2025/11/11 | 2,967 | 3,040 | 2,956 | 2,994 | 1,927,900 |
| 2025/11/10 | 2,927 | 2,950 | 2,873 | 2,917 | 1,384,200 |
| 2025/11/07 | 2,914 | 2,940 | 2,888 | 2,902 | 2,157,400 |
| 2025/11/06 | 2,791 | 2,997 | 2,780 | 2,916 | 2,162,800 |
| 2025/11/05 | 2,761 | 2,801 | 2,696 | 2,790 | 2,682,800 |
| 2025/11/04 | 2,652 | 2,799 | 2,624 | 2,777 | 3,536,500 |
| 2025/10/31 | 2,634 | 2,635 | 2,588 | 2,606 | 1,386,000 |
| 2025/10/30 | 2,554 | 2,595 | 2,541 | 2,588 | 1,100,300 |
| 2025/10/29 | 2,579 | 2,586 | 2,547 | 2,554 | 775,700 |
| 2025/10/28 | 2,618 | 2,621 | 2,568 | 2,577 | 669,400 |
| 2025/10/27 | 2,597 | 2,635 | 2,596 | 2,631 | 945,500 |
| 2025/10/24 | 2,558 | 2,586 | 2,550 | 2,586 | 600,600 |
| 2025/10/23 | 2,537 | 2,550 | 2,525 | 2,550 | 848,300 |
| 2025/10/22 | 2,532 | 2,557 | 2,518 | 2,547 | 687,100 |
| 2025/10/21 | 2,530 | 2,531 | 2,506 | 2,518 | 656,600 |
| 2025/10/20 | 2,500 | 2,512 | 2,472 | 2,505 | 792,300 |
| 2025/10/17 | 2,475 | 2,482 | 2,455 | 2,459 | 1,202,500 |
| 2025/10/16 | 2,522 | 2,533 | 2,484 | 2,496 | 853,900 |
| 2025/10/15 | 2,453 | 2,505 | 2,447 | 2,503 | 845,500 |
| 2025/10/14 | 2,447 | 2,495 | 2,429 | 2,430 | 1,444,600 |
| 2025/10/10 | 2,595 | 2,595 | 2,515 | 2,515 | 1,141,800 |
| 2025/10/09 | 2,570 | 2,592 | 2,569 | 2,589 | 1,158,900 |
| 2025/10/08 | 2,560 | 2,561 | 2,532 | 2,543 | 1,062,500 |
| 2025/10/07 | 2,550 | 2,579 | 2,550 | 2,566 | 1,201,700 |
| 2025/10/06 | 2,585 | 2,593 | 2,531 | 2,536 | 1,332,600 |
| 2025/10/03 | 2,461 | 2,497 | 2,457 | 2,497 | 796,100 |
| 2025/10/02 | 2,438 | 2,468 | 2,432 | 2,462 | 951,500 |
| 2025/10/01 | 2,455 | 2,459 | 2,433 | 2,449 | 860,100 |
| 2025/09/30 | 2,467 | 2,488 | 2,462 | 2,480 | 990,300 |
| 2025/09/29 | 2,491 | 2,495 | 2,457 | 2,458 | 785,500 |
| 2025/09/26 | 2,518 | 2,528 | 2,500 | 2,511 | 938,700 |
| 2025/09/25 | 2,488 | 2,515 | 2,468 | 2,515 | 1,648,300 |
| 2025/09/24 | 2,500 | 2,503 | 2,425 | 2,447 | 1,481,700 |
| 2025/09/22 | 2,438 | 2,497 | 2,438 | 2,496 | 1,120,800 |
| 2025/09/19 | 2,472 | 2,490 | 2,439 | 2,450 | 1,471,800 |
| 2025/09/18 | 2,485 | 2,486 | 2,448 | 2,459 | 930,400 |
| 2025/09/17 | 2,488 | 2,489 | 2,468 | 2,481 | 1,141,300 |
| 2025/09/16 | 2,469 | 2,481 | 2,458 | 2,469 | 995,800 |
| 2025/09/12 | 2,496 | 2,496 | 2,453 | 2,459 | 1,282,000 |
| 2025/09/11 | 2,460 | 2,476 | 2,444 | 2,459 | 1,053,700 |
| 2025/09/10 | 2,442 | 2,469 | 2,431 | 2,461 | 1,691,100 |
| 2025/09/09 | 2,434 | 2,442 | 2,420 | 2,438 | 1,520,800 |
| 2025/09/08 | 2,422 | 2,425 | 2,400 | 2,417 | 1,003,600 |
| 2025/09/05 | 2,392 | 2,411 | 2,381 | 2,402 | 1,024,900 |
| 2025/09/04 | 2,350 | 2,371 | 2,339 | 2,353 | 1,093,000 |
| 2025/09/03 | 2,325 | 2,354 | 2,324 | 2,335 | 1,098,900 |
| 2025/09/02 | 2,325 | 2,360 | 2,322 | 2,325 | 1,351,100 |
| 2025/09/01 | 2,337 | 2,350 | 2,320 | 2,345 | 861,800 |
| 2025/08/29 | 2,320 | 2,350 | 2,315 | 2,345 | 1,243,600 |
| 2025/08/28 | 2,290 | 2,320 | 2,284 | 2,320 | 1,204,500 |
| 2025/08/27 | 2,289 | 2,294 | 2,281 | 2,289 | 1,045,200 |
| 2025/08/26 | 2,304 | 2,306 | 2,277 | 2,289 | 876,300 |
| 2025/08/25 | 2,300 | 2,320 | 2,291 | 2,304 | 1,072,600 |
| 2025/08/22 | 2,265 | 2,300 | 2,262 | 2,300 | 1,317,100 |
| 2025/08/21 | 2,252 | 2,269 | 2,238 | 2,262 | 1,153,900 |
| 2025/08/20 | 2,269 | 2,278 | 2,240 | 2,252 | 1,559,500 |
| 2025/08/19 | 2,250 | 2,269 | 2,242 | 2,261 | 1,126,900 |
| 2025/08/18 | 2,257 | 2,271 | 2,237 | 2,257 | 1,216,200 |
| 2025/08/15 | 2,240 | 2,268 | 2,234 | 2,259 | 1,767,600 |
| 2025/08/14 | 2,227 | 2,232 | 2,210 | 2,228 | 1,135,300 |
| 2025/08/13 | 2,220 | 2,257 | 2,215 | 2,241 | 1,636,400 |
| 2025/08/12 | 2,175 | 2,225 | 2,175 | 2,218 | 1,868,600 |
| 2025/08/08 | 2,138 | 2,177 | 2,128 | 2,177 | 1,725,100 |
| 2025/08/07 | 2,110 | 2,142 | 2,103 | 2,138 | 1,359,000 |
| 2025/08/06 | 2,075 | 2,130 | 2,074 | 2,114 | 1,757,900 |
| 2025/08/05 | 2,028 | 2,072 | 2,023 | 2,064 | 1,497,800 |
| 2025/08/04 | 1,989 | 2,035 | 1,984 | 2,028 | 1,999,500 |
| 2025/08/01 | 2,087 | 2,150 | 2,038 | 2,056 | 4,834,400 |
| 2025/07/31 | 1,920 | 1,926 | 1,895 | 1,917 | 1,366,500 |
| 2025/07/30 | 1,906 | 1,910 | 1,896 | 1,903 | 1,017,700 |
| 2025/07/29 | 1,882 | 1,898 | 1,880 | 1,895 | 885,300 |
| 2025/07/28 | 1,915 | 1,922 | 1,904 | 1,905 | 744,300 |
| 2025/07/25 | 1,918 | 1,921 | 1,901 | 1,914 | 819,600 |
| 2025/07/24 | 1,919 | 1,930 | 1,909 | 1,926 | 1,137,900 |
| 2025/07/23 | 1,861 | 1,911 | 1,861 | 1,909 | 1,887,600 |
| 2025/07/22 | 1,858 | 1,859 | 1,830 | 1,839 | 783,500 |
| 2025/07/18 | 1,854 | 1,858 | 1,844 | 1,852 | 695,700 |
| 2025/07/17 | 1,821 | 1,848 | 1,818 | 1,845 | 644,000 |
| 2025/07/16 | 1,841 | 1,845 | 1,827 | 1,842 | 739,900 |
| 2025/07/15 | 1,847 | 1,854 | 1,835 | 1,838 | 809,200 |
| 2025/07/14 | 1,829 | 1,846 | 1,829 | 1,840 | 736,000 |
| 2025/07/11 | 1,835 | 1,841 | 1,825 | 1,829 | 686,900 |
| 2025/07/10 | 1,832 | 1,833 | 1,819 | 1,824 | 921,800 |
| 2025/07/09 | 1,800 | 1,843 | 1,800 | 1,833 | 1,228,300 |
| 2025/07/08 | 1,776 | 1,799 | 1,772 | 1,792 | 962,200 |
| 2025/07/07 | 1,801 | 1,804 | 1,781 | 1,782 | 715,600 |
| 2025/07/04 | 1,824 | 1,825 | 1,802 | 1,817 | 790,900 |
| 2025/07/03 | 1,801 | 1,840 | 1,793 | 1,829 | 1,623,900 |
| 2025/07/02 | 1,791 | 1,814 | 1,786 | 1,810 | 1,109,300 |
| 2025/07/01 | 1,792 | 1,803 | 1,787 | 1,800 | 931,800 |
| 2025/06/30 | 1,810 | 1,823 | 1,803 | 1,813 | 1,499,300 |
| 2025/06/27 | 1,798 | 1,800 | 1,787 | 1,796 | 941,200 |
| 2025/06/26 | 1,771 | 1,784 | 1,770 | 1,784 | 801,300 |
| 2025/06/25 | 1,770 | 1,782 | 1,759 | 1,773 | 1,062,200 |
| 2025/06/24 | 1,782 | 1,787 | 1,760 | 1,773 | 742,400 |
| 2025/06/23 | 1,765 | 1,770 | 1,752 | 1,765 | 635,000 |
| 2025/06/20 | 1,785 | 1,789 | 1,769 | 1,769 | 1,880,700 |
| 2025/06/19 | 1,788 | 1,794 | 1,764 | 1,776 | 543,100 |
| 2025/06/18 | 1,760 | 1,794 | 1,760 | 1,794 | 628,800 |
| 2025/06/17 | 1,760 | 1,783 | 1,760 | 1,778 | 885,600 |
| 2025/06/16 | 1,760 | 1,764 | 1,750 | 1,760 | 585,500 |
| 2025/06/13 | 1,760 | 1,761 | 1,737 | 1,745 | 1,196,500 |
| 2025/06/12 | 1,760 | 1,768 | 1,743 | 1,755 | 671,600 |
| 2025/06/11 | 1,765 | 1,784 | 1,762 | 1,773 | 710,800 |
| 2025/06/10 | 1,766 | 1,772 | 1,754 | 1,762 | 629,200 |
| 2025/06/09 | 1,776 | 1,776 | 1,758 | 1,758 | 586,700 |
| 2025/06/06 | 1,763 | 1,771 | 1,758 | 1,765 | 519,300 |
| 2025/06/05 | 1,754 | 1,768 | 1,749 | 1,759 | 1,149,500 |
| 2025/06/04 | 1,769 | 1,778 | 1,757 | 1,763 | 916,900 |
| 2025/06/03 | 1,765 | 1,779 | 1,754 | 1,762 | 981,900 |