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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/06/02 | 1,782 | 1,788 | 1,757 | 1,769 | 785,500 |
| 2025/05/30 | 1,787 | 1,807 | 1,786 | 1,803 | 873,000 |
| 2025/05/29 | 1,793 | 1,811 | 1,790 | 1,809 | 1,097,400 |
| 2025/05/28 | 1,801 | 1,805 | 1,789 | 1,793 | 1,036,400 |
| 2025/05/27 | 1,739 | 1,780 | 1,739 | 1,772 | 801,100 |
| 2025/05/26 | 1,738 | 1,739 | 1,726 | 1,739 | 664,600 |
| 2025/05/23 | 1,730 | 1,743 | 1,727 | 1,737 | 761,600 |
| 2025/05/22 | 1,730 | 1,744 | 1,725 | 1,733 | 918,800 |
| 2025/05/21 | 1,761 | 1,773 | 1,749 | 1,754 | 643,500 |
| 2025/05/20 | 1,776 | 1,780 | 1,745 | 1,749 | 1,336,400 |
| 2025/05/19 | 1,764 | 1,788 | 1,762 | 1,785 | 762,500 |
| 2025/05/16 | 1,779 | 1,783 | 1,752 | 1,771 | 1,043,100 |
| 2025/05/15 | 1,779 | 1,800 | 1,767 | 1,776 | 968,900 |
| 2025/05/14 | 1,813 | 1,823 | 1,789 | 1,798 | 1,127,700 |
| 2025/05/13 | 1,849 | 1,860 | 1,827 | 1,830 | 909,700 |
| 2025/05/12 | 1,811 | 1,816 | 1,795 | 1,808 | 560,800 |
| 2025/05/09 | 1,807 | 1,807 | 1,785 | 1,804 | 1,117,900 |
| 2025/05/08 | 1,774 | 1,775 | 1,752 | 1,772 | 831,400 |
| 2025/05/07 | 1,798 | 1,807 | 1,772 | 1,774 | 1,327,300 |
| 2025/05/02 | 1,798 | 1,807 | 1,780 | 1,799 | 936,900 |
| 2025/05/01 | 1,780 | 1,789 | 1,754 | 1,785 | 864,100 |
| 2025/04/30 | 1,786 | 1,804 | 1,744 | 1,762 | 1,768,700 |
| 2025/04/28 | 1,756 | 1,812 | 1,680 | 1,794 | 2,719,600 |
| 2025/04/25 | 1,731 | 1,747 | 1,725 | 1,746 | 1,067,800 |
| 2025/04/24 | 1,714 | 1,720 | 1,700 | 1,708 | 802,500 |
| 2025/04/23 | 1,712 | 1,715 | 1,685 | 1,693 | 972,700 |
| 2025/04/22 | 1,639 | 1,662 | 1,637 | 1,655 | 480,100 |
| 2025/04/21 | 1,670 | 1,670 | 1,636 | 1,639 | 642,700 |
| 2025/04/18 | 1,672 | 1,685 | 1,671 | 1,677 | 504,700 |
| 2025/04/17 | 1,670 | 1,685 | 1,655 | 1,683 | 826,500 |
| 2025/04/16 | 1,680 | 1,690 | 1,670 | 1,678 | 1,075,100 |
| 2025/04/15 | 1,687 | 1,697 | 1,680 | 1,682 | 746,900 |
| 2025/04/14 | 1,696 | 1,698 | 1,681 | 1,682 | 795,600 |
| 2025/04/11 | 1,646 | 1,682 | 1,630 | 1,669 | 1,066,100 |
| 2025/04/10 | 1,748 | 1,748 | 1,698 | 1,726 | 969,800 |
| 2025/04/09 | 1,607 | 1,612 | 1,569 | 1,588 | 777,100 |
| 2025/04/08 | 1,611 | 1,661 | 1,598 | 1,641 | 852,000 |
| 2025/04/07 | 1,577 | 1,601 | 1,540 | 1,564 | 1,434,000 |
| 2025/04/04 | 1,710 | 1,736 | 1,665 | 1,696 | 1,335,700 |
| 2025/04/03 | 1,785 | 1,797 | 1,771 | 1,782 | 1,053,500 |
| 2025/04/02 | 1,865 | 1,868 | 1,844 | 1,856 | 832,000 |
| 2025/04/01 | 1,872 | 1,881 | 1,862 | 1,867 | 917,200 |
| 2025/03/31 | 1,837 | 1,850 | 1,819 | 1,836 | 1,225,300 |
| 2025/03/28 | 1,945 | 1,946 | 1,898 | 1,903 | 833,700 |
| 2025/03/27 | 1,973 | 1,975 | 1,955 | 1,968 | 975,000 |
| 2025/03/26 | 1,980 | 1,993 | 1,973 | 1,982 | 586,000 |
| 2025/03/25 | 1,958 | 1,979 | 1,955 | 1,973 | 627,700 |
| 2025/03/24 | 1,977 | 1,977 | 1,952 | 1,963 | 459,000 |
| 2025/03/21 | 1,972 | 1,995 | 1,970 | 1,975 | 1,049,600 |
| 2025/03/19 | 1,970 | 1,999 | 1,970 | 1,977 | 729,600 |
| 2025/03/18 | 1,952 | 1,967 | 1,948 | 1,957 | 748,400 |
| 2025/03/17 | 1,914 | 1,932 | 1,913 | 1,925 | 660,400 |