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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,901 | 1,915 | 1,899 | 1,909 | 1,131,700 |
| 2025/03/13 | 1,900 | 1,914 | 1,892 | 1,892 | 645,800 |
| 2025/03/12 | 1,873 | 1,901 | 1,869 | 1,901 | 842,600 |
| 2025/03/11 | 1,875 | 1,897 | 1,867 | 1,891 | 859,800 |
| 2025/03/10 | 1,898 | 1,910 | 1,885 | 1,891 | 601,200 |
| 2025/03/07 | 1,889 | 1,905 | 1,882 | 1,892 | 1,026,100 |
| 2025/03/06 | 1,879 | 1,907 | 1,877 | 1,892 | 861,800 |
| 2025/03/05 | 1,835 | 1,859 | 1,827 | 1,859 | 1,663,100 |
| 2025/03/04 | 1,853 | 1,870 | 1,838 | 1,853 | 1,119,600 |
| 2025/03/03 | 1,875 | 1,882 | 1,862 | 1,873 | 823,900 |
| 2025/02/28 | 1,885 | 1,885 | 1,854 | 1,868 | 1,628,900 |
| 2025/02/27 | 1,861 | 1,878 | 1,858 | 1,871 | 640,400 |
| 2025/02/26 | 1,856 | 1,856 | 1,825 | 1,852 | 955,300 |
| 2025/02/25 | 1,845 | 1,882 | 1,841 | 1,869 | 951,700 |
| 2025/02/21 | 1,870 | 1,877 | 1,861 | 1,871 | 882,500 |
| 2025/02/20 | 1,854 | 1,865 | 1,846 | 1,865 | 1,040,500 |
| 2025/02/19 | 1,896 | 1,896 | 1,867 | 1,878 | 638,200 |
| 2025/02/18 | 1,893 | 1,902 | 1,878 | 1,902 | 421,000 |
| 2025/02/17 | 1,913 | 1,914 | 1,898 | 1,898 | 394,200 |
| 2025/02/14 | 1,910 | 1,921 | 1,893 | 1,903 | 928,800 |
| 2025/02/13 | 1,930 | 1,943 | 1,916 | 1,933 | 499,300 |
| 2025/02/12 | 1,920 | 1,921 | 1,897 | 1,911 | 736,100 |
| 2025/02/10 | 1,890 | 1,912 | 1,890 | 1,905 | 402,100 |
| 2025/02/07 | 1,892 | 1,902 | 1,885 | 1,899 | 706,600 |
| 2025/02/06 | 1,901 | 1,914 | 1,892 | 1,901 | 743,800 |
| 2025/02/05 | 1,923 | 1,926 | 1,887 | 1,893 | 896,600 |
| 2025/02/04 | 1,949 | 1,949 | 1,897 | 1,913 | 1,002,700 |
| 2025/02/03 | 1,980 | 1,982 | 1,913 | 1,913 | 1,430,000 |
| 2025/01/31 | 1,989 | 2,006 | 1,983 | 2,000 | 899,600 |
| 2025/01/30 | 1,961 | 1,981 | 1,942 | 1,981 | 1,889,700 |
| 2025/01/29 | 1,946 | 1,967 | 1,943 | 1,961 | 488,300 |
| 2025/01/28 | 1,962 | 1,977 | 1,947 | 1,948 | 467,400 |
| 2025/01/27 | 1,992 | 1,997 | 1,977 | 1,984 | 665,000 |
| 2025/01/24 | 1,973 | 1,998 | 1,962 | 1,965 | 832,000 |
| 2025/01/23 | 1,930 | 1,966 | 1,925 | 1,958 | 958,600 |
| 2025/01/22 | 1,911 | 1,944 | 1,911 | 1,940 | 490,400 |
| 2025/01/21 | 1,947 | 1,947 | 1,919 | 1,922 | 470,300 |
| 2025/01/20 | 1,905 | 1,930 | 1,903 | 1,929 | 446,300 |
| 2025/01/17 | 1,879 | 1,922 | 1,865 | 1,907 | 822,700 |
| 2025/01/16 | 1,904 | 1,912 | 1,895 | 1,902 | 602,200 |
| 2025/01/15 | 1,916 | 1,919 | 1,895 | 1,903 | 666,000 |
| 2025/01/14 | 1,936 | 1,946 | 1,905 | 1,916 | 873,000 |
| 2025/01/10 | 1,953 | 1,956 | 1,934 | 1,936 | 842,800 |
| 2025/01/09 | 1,966 | 1,976 | 1,929 | 1,945 | 754,500 |
| 2025/01/08 | 1,970 | 1,994 | 1,967 | 1,981 | 518,500 |
| 2025/01/07 | 1,989 | 1,993 | 1,966 | 1,985 | 619,000 |
| 2025/01/06 | 2,001 | 2,010 | 1,980 | 1,988 | 796,500 |
| 2024/12/30 | 2,027 | 2,029 | 2,005 | 2,013 | 738,000 |
| 2024/12/27 | 2,005 | 2,024 | 1,997 | 2,023 | 698,200 |
| 2024/12/26 | 1,968 | 2,000 | 1,960 | 2,000 | 548,100 |
| 2024/12/25 | 1,965 | 1,973 | 1,946 | 1,968 | 552,400 |
| 2024/12/24 | 1,973 | 1,975 | 1,961 | 1,961 | 290,800 |
| 2024/12/23 | 1,967 | 1,970 | 1,948 | 1,966 | 564,800 |
| 2024/12/20 | 1,941 | 1,955 | 1,923 | 1,955 | 1,652,200 |
| 2024/12/19 | 1,910 | 1,945 | 1,910 | 1,929 | 717,100 |
| 2024/12/18 | 1,930 | 1,936 | 1,909 | 1,923 | 800,900 |
| 2024/12/17 | 1,965 | 1,971 | 1,942 | 1,944 | 511,000 |
| 2024/12/16 | 1,980 | 1,985 | 1,956 | 1,962 | 696,200 |
| 2024/12/13 | 1,996 | 2,009 | 1,973 | 1,985 | 929,200 |
| 2024/12/12 | 2,005 | 2,013 | 1,997 | 2,002 | 743,800 |
| 2024/12/11 | 1,990 | 1,998 | 1,973 | 1,989 | 744,100 |
| 2024/12/10 | 2,000 | 2,004 | 1,981 | 1,988 | 447,800 |
| 2024/12/09 | 1,979 | 2,010 | 1,976 | 1,979 | 845,800 |
| 2024/12/06 | 1,978 | 1,984 | 1,946 | 1,960 | 515,800 |
| 2024/12/05 | 1,984 | 1,995 | 1,975 | 1,983 | 527,200 |
| 2024/12/04 | 1,999 | 2,002 | 1,961 | 1,971 | 693,000 |
| 2024/12/03 | 1,973 | 2,012 | 1,973 | 1,999 | 980,300 |
| 2024/12/02 | 1,975 | 1,985 | 1,954 | 1,972 | 736,400 |
| 2024/11/29 | 1,986 | 1,995 | 1,968 | 1,970 | 655,800 |
| 2024/11/28 | 1,970 | 2,011 | 1,970 | 1,994 | 734,200 |
| 2024/11/27 | 1,998 | 2,002 | 1,964 | 1,980 | 849,800 |
| 2024/11/26 | 2,016 | 2,025 | 1,987 | 2,002 | 582,000 |
| 2024/11/25 | 2,027 | 2,036 | 2,019 | 2,024 | 1,051,700 |
| 2024/11/22 | 2,000 | 2,023 | 1,984 | 2,017 | 824,800 |
| 2024/11/21 | 2,012 | 2,025 | 1,990 | 1,993 | 702,100 |
| 2024/11/20 | 2,027 | 2,040 | 2,002 | 2,016 | 599,600 |
| 2024/11/19 | 2,017 | 2,039 | 2,015 | 2,027 | 497,600 |
| 2024/11/18 | 2,018 | 2,037 | 2,009 | 2,009 | 564,500 |
| 2024/11/15 | 2,040 | 2,059 | 2,025 | 2,025 | 969,600 |
| 2024/11/14 | 2,024 | 2,045 | 2,017 | 2,021 | 655,400 |
| 2024/11/13 | 2,031 | 2,042 | 2,008 | 2,020 | 869,500 |
| 2024/11/12 | 2,043 | 2,065 | 2,030 | 2,035 | 885,400 |
| 2024/11/11 | 2,040 | 2,044 | 2,025 | 2,037 | 614,600 |
| 2024/11/08 | 2,073 | 2,073 | 2,025 | 2,031 | 979,800 |
| 2024/11/07 | 2,030 | 2,061 | 2,020 | 2,052 | 996,200 |
| 2024/11/06 | 2,013 | 2,031 | 1,997 | 2,005 | 1,012,600 |
| 2024/11/05 | 1,974 | 2,011 | 1,954 | 1,999 | 1,101,000 |
| 2024/11/01 | 1,861 | 1,970 | 1,856 | 1,956 | 1,717,500 |
| 2024/10/31 | 1,896 | 1,910 | 1,884 | 1,905 | 1,117,800 |
| 2024/10/30 | 1,854 | 1,894 | 1,852 | 1,884 | 1,427,900 |
| 2024/10/29 | 1,851 | 1,860 | 1,845 | 1,854 | 713,300 |
| 2024/10/28 | 1,822 | 1,875 | 1,822 | 1,860 | 885,200 |
| 2024/10/25 | 1,845 | 1,862 | 1,831 | 1,849 | 838,500 |
| 2024/10/24 | 1,846 | 1,860 | 1,826 | 1,854 | 871,200 |
| 2024/10/23 | 1,867 | 1,882 | 1,856 | 1,861 | 528,700 |
| 2024/10/22 | 1,875 | 1,882 | 1,847 | 1,874 | 662,400 |
| 2024/10/21 | 1,867 | 1,877 | 1,854 | 1,875 | 558,500 |
| 2024/10/18 | 1,884 | 1,884 | 1,862 | 1,868 | 475,200 |
| 2024/10/17 | 1,870 | 1,892 | 1,870 | 1,871 | 605,300 |
| 2024/10/16 | 1,859 | 1,880 | 1,852 | 1,870 | 799,300 |