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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,008 | 2,027 | 2,001 | 2,008 | 842,200 |
| 2024/07/25 | 2,009 | 2,026 | 2,000 | 2,000 | 858,500 |
| 2024/07/24 | 2,107 | 2,107 | 2,062 | 2,063 | 733,100 |
| 2024/07/23 | 2,114 | 2,116 | 2,098 | 2,108 | 544,000 |
| 2024/07/22 | 2,104 | 2,112 | 2,093 | 2,104 | 636,100 |
| 2024/07/19 | 2,102 | 2,103 | 2,085 | 2,103 | 591,600 |
| 2024/07/18 | 2,127 | 2,128 | 2,097 | 2,115 | 824,100 |
| 2024/07/17 | 2,140 | 2,155 | 2,135 | 2,144 | 835,000 |
| 2024/07/16 | 2,117 | 2,140 | 2,108 | 2,131 | 1,017,900 |
| 2024/07/12 | 2,114 | 2,152 | 2,092 | 2,099 | 1,556,400 |
| 2024/07/11 | 2,100 | 2,133 | 2,095 | 2,126 | 1,156,000 |
| 2024/07/10 | 2,049 | 2,094 | 2,046 | 2,084 | 875,700 |
| 2024/07/09 | 2,042 | 2,075 | 2,039 | 2,064 | 940,500 |
| 2024/07/08 | 2,051 | 2,057 | 2,042 | 2,048 | 670,000 |
| 2024/07/05 | 2,093 | 2,094 | 2,064 | 2,064 | 462,100 |
| 2024/07/04 | 2,076 | 2,095 | 2,065 | 2,093 | 464,500 |
| 2024/07/03 | 2,082 | 2,087 | 2,062 | 2,077 | 661,800 |
| 2024/07/02 | 2,070 | 2,086 | 2,058 | 2,082 | 668,800 |
| 2024/07/01 | 2,098 | 2,105 | 2,061 | 2,073 | 775,200 |
| 2024/06/28 | 2,058 | 2,069 | 2,048 | 2,060 | 839,800 |
| 2024/06/27 | 2,036 | 2,064 | 2,034 | 2,058 | 1,149,200 |
| 2024/06/26 | 2,040 | 2,051 | 2,022 | 2,036 | 867,900 |
| 2024/06/25 | 2,037 | 2,048 | 2,020 | 2,041 | 790,200 |
| 2024/06/24 | 2,006 | 2,022 | 1,997 | 2,022 | 660,700 |
| 2024/06/21 | 1,992 | 2,007 | 1,985 | 1,990 | 1,423,700 |
| 2024/06/20 | 1,989 | 1,999 | 1,972 | 1,983 | 791,600 |
| 2024/06/19 | 2,019 | 2,036 | 2,004 | 2,011 | 462,500 |
| 2024/06/18 | 2,008 | 2,021 | 1,996 | 2,016 | 746,400 |
| 2024/06/17 | 2,038 | 2,038 | 1,983 | 1,994 | 765,700 |
| 2024/06/14 | 2,045 | 2,075 | 2,040 | 2,065 | 1,248,100 |
| 2024/06/13 | 2,096 | 2,096 | 2,045 | 2,049 | 722,100 |
| 2024/06/12 | 2,069 | 2,091 | 2,069 | 2,076 | 747,900 |
| 2024/06/11 | 2,092 | 2,127 | 2,092 | 2,099 | 656,200 |
| 2024/06/10 | 2,063 | 2,103 | 2,061 | 2,089 | 566,800 |
| 2024/06/07 | 2,067 | 2,079 | 2,053 | 2,055 | 565,800 |
| 2024/06/06 | 2,052 | 2,071 | 2,031 | 2,051 | 906,200 |
| 2024/06/05 | 2,056 | 2,067 | 2,043 | 2,048 | 756,800 |
| 2024/06/04 | 2,097 | 2,110 | 2,084 | 2,090 | 599,800 |
| 2024/06/03 | 2,109 | 2,125 | 2,103 | 2,114 | 485,900 |
| 2024/05/31 | 2,072 | 2,100 | 2,065 | 2,096 | 999,500 |
| 2024/05/30 | 2,065 | 2,080 | 2,048 | 2,064 | 1,141,200 |
| 2024/05/29 | 2,077 | 2,095 | 2,069 | 2,084 | 771,000 |
| 2024/05/28 | 2,067 | 2,091 | 2,065 | 2,077 | 399,700 |
| 2024/05/27 | 2,088 | 2,091 | 2,068 | 2,086 | 459,600 |
| 2024/05/24 | 2,030 | 2,075 | 2,027 | 2,072 | 548,700 |
| 2024/05/23 | 2,050 | 2,059 | 2,023 | 2,052 | 700,000 |
| 2024/05/22 | 2,117 | 2,122 | 2,063 | 2,064 | 724,500 |
| 2024/05/21 | 2,137 | 2,155 | 2,113 | 2,114 | 700,000 |
| 2024/05/20 | 2,086 | 2,132 | 2,085 | 2,112 | 585,500 |
| 2024/05/17 | 2,095 | 2,115 | 2,083 | 2,096 | 867,900 |
| 2024/05/16 | 2,125 | 2,127 | 2,102 | 2,116 | 818,500 |
| 2024/05/15 | 2,104 | 2,125 | 2,099 | 2,110 | 564,200 |
| 2024/05/14 | 2,086 | 2,118 | 2,078 | 2,092 | 785,600 |
| 2024/05/13 | 2,100 | 2,118 | 2,089 | 2,105 | 597,200 |
| 2024/05/10 | 2,128 | 2,143 | 2,086 | 2,095 | 643,600 |
| 2024/05/09 | 2,095 | 2,128 | 2,080 | 2,110 | 863,800 |
| 2024/05/08 | 2,144 | 2,144 | 2,101 | 2,107 | 796,300 |
| 2024/05/07 | 2,150 | 2,156 | 2,128 | 2,144 | 794,200 |
| 2024/05/02 | 2,113 | 2,132 | 2,104 | 2,130 | 464,400 |
| 2024/05/01 | 2,147 | 2,151 | 2,099 | 2,136 | 702,700 |
| 2024/04/30 | 2,164 | 2,184 | 2,137 | 2,152 | 1,664,200 |
| 2024/04/26 | 2,072 | 2,188 | 2,057 | 2,177 | 2,240,900 |
| 2024/04/25 | 2,099 | 2,099 | 2,070 | 2,075 | 682,500 |
| 2024/04/24 | 2,085 | 2,107 | 2,071 | 2,107 | 829,500 |
| 2024/04/23 | 2,053 | 2,082 | 2,053 | 2,069 | 684,700 |
| 2024/04/22 | 2,040 | 2,054 | 2,033 | 2,053 | 708,500 |
| 2024/04/19 | 2,034 | 2,052 | 1,995 | 2,014 | 1,381,900 |
| 2024/04/18 | 2,049 | 2,078 | 2,033 | 2,077 | 733,000 |
| 2024/04/17 | 2,120 | 2,128 | 2,053 | 2,055 | 1,264,200 |
| 2024/04/16 | 2,100 | 2,130 | 2,091 | 2,111 | 1,354,900 |
| 2024/04/15 | 2,086 | 2,116 | 2,061 | 2,116 | 1,093,000 |
| 2024/04/12 | 2,093 | 2,110 | 2,075 | 2,107 | 1,484,400 |
| 2024/04/11 | 2,030 | 2,073 | 2,025 | 2,073 | 1,029,000 |
| 2024/04/10 | 2,038 | 2,054 | 2,031 | 2,051 | 1,114,500 |
| 2024/04/09 | 2,023 | 2,030 | 2,013 | 2,030 | 602,700 |
| 2024/04/08 | 2,006 | 2,020 | 1,996 | 2,009 | 360,600 |
| 2024/04/05 | 2,000 | 2,012 | 1,982 | 2,000 | 570,300 |
| 2024/04/04 | 2,008 | 2,032 | 1,998 | 2,020 | 828,600 |
| 2024/04/03 | 1,987 | 1,998 | 1,971 | 1,983 | 801,200 |
| 2024/04/02 | 2,005 | 2,007 | 1,985 | 2,006 | 709,000 |
| 2024/04/01 | 2,055 | 2,063 | 2,005 | 2,009 | 769,200 |
| 2024/03/29 | 2,032 | 2,053 | 2,028 | 2,040 | 961,000 |
| 2024/03/28 | 2,047 | 2,051 | 2,023 | 2,031 | 894,400 |
| 2024/03/27 | 2,058 | 2,085 | 2,054 | 2,072 | 1,268,700 |
| 2024/03/26 | 2,033 | 2,050 | 2,023 | 2,041 | 760,900 |
| 2024/03/25 | 2,030 | 2,054 | 2,025 | 2,043 | 1,069,100 |
| 2024/03/22 | 2,027 | 2,042 | 1,970 | 2,027 | 1,235,400 |
| 2024/03/21 | 2,026 | 2,030 | 2,006 | 2,026 | 962,500 |
| 2024/03/19 | 1,981 | 2,005 | 1,974 | 2,005 | 908,800 |
| 2024/03/18 | 1,970 | 2,004 | 1,961 | 1,995 | 1,159,900 |
| 2024/03/15 | 1,944 | 1,962 | 1,938 | 1,952 | 1,287,100 |
| 2024/03/14 | 1,930 | 1,943 | 1,919 | 1,943 | 946,400 |
| 2024/03/13 | 1,947 | 1,957 | 1,894 | 1,917 | 884,400 |
| 2024/03/12 | 1,908 | 1,953 | 1,901 | 1,946 | 1,426,800 |
| 2024/03/11 | 1,940 | 1,941 | 1,892 | 1,910 | 1,090,100 |
| 2024/03/08 | 1,942 | 1,969 | 1,932 | 1,956 | 1,480,600 |
| 2024/03/07 | 1,966 | 1,978 | 1,933 | 1,940 | 1,070,800 |
| 2024/03/06 | 1,939 | 1,969 | 1,937 | 1,964 | 815,800 |
| 2024/03/05 | 1,947 | 1,952 | 1,930 | 1,946 | 818,200 |
| 2024/03/04 | 1,954 | 1,964 | 1,938 | 1,950 | 691,800 |
| 2024/03/01 | 1,943 | 1,956 | 1,932 | 1,951 | 865,800 |
| 2024/02/29 | 1,952 | 1,963 | 1,936 | 1,954 | 965,600 |
| 2024/02/28 | 1,951 | 1,964 | 1,950 | 1,960 | 921,800 |
| 2024/02/27 | 1,928 | 1,946 | 1,928 | 1,935 | 951,800 |
| 2024/02/26 | 1,938 | 1,953 | 1,916 | 1,927 | 922,200 |
| 2024/02/22 | 1,922 | 1,936 | 1,914 | 1,928 | 1,035,300 |
| 2024/02/21 | 1,919 | 1,939 | 1,915 | 1,930 | 1,019,200 |
| 2024/02/20 | 1,921 | 1,922 | 1,899 | 1,906 | 585,500 |
| 2024/02/19 | 1,917 | 1,927 | 1,910 | 1,924 | 656,200 |
| 2024/02/16 | 1,872 | 1,915 | 1,872 | 1,907 | 1,274,600 |
| 2024/02/15 | 1,896 | 1,899 | 1,854 | 1,869 | 809,400 |
| 2024/02/14 | 1,913 | 1,915 | 1,864 | 1,878 | 848,600 |
| 2024/02/13 | 1,886 | 1,917 | 1,877 | 1,913 | 1,204,900 |
| 2024/02/09 | 1,876 | 1,886 | 1,856 | 1,882 | 1,272,600 |
| 2024/02/08 | 1,869 | 1,876 | 1,843 | 1,864 | 866,700 |
| 2024/02/07 | 1,867 | 1,895 | 1,853 | 1,860 | 1,169,600 |
| 2024/02/06 | 1,863 | 1,883 | 1,858 | 1,866 | 866,100 |
| 2024/02/05 | 1,877 | 1,893 | 1,862 | 1,866 | 936,500 |
| 2024/02/02 | 1,850 | 1,876 | 1,844 | 1,863 | 1,054,300 |
| 2024/02/01 | 1,838 | 1,856 | 1,821 | 1,850 | 1,400,600 |
| 2024/01/31 | 1,839 | 1,852 | 1,833 | 1,852 | 1,775,200 |
| 2024/01/30 | 1,827 | 1,838 | 1,822 | 1,836 | 1,147,500 |
| 2024/01/29 | 1,827 | 1,838 | 1,819 | 1,831 | 1,130,600 |
| 2024/01/26 | 1,815 | 1,832 | 1,807 | 1,820 | 1,424,800 |
| 2024/01/25 | 1,801 | 1,815 | 1,801 | 1,809 | 806,000 |
| 2024/01/24 | 1,830 | 1,830 | 1,808 | 1,814 | 1,058,000 |
| 2024/01/23 | 1,830 | 1,840 | 1,812 | 1,822 | 1,222,000 |
| 2024/01/22 | 1,828 | 1,833 | 1,815 | 1,825 | 1,062,900 |
| 2024/01/19 | 1,815 | 1,825 | 1,793 | 1,806 | 1,286,400 |
| 2024/01/18 | 1,780 | 1,806 | 1,776 | 1,803 | 1,513,300 |
| 2024/01/17 | 1,769 | 1,796 | 1,769 | 1,781 | 1,125,800 |
| 2024/01/16 | 1,780 | 1,783 | 1,765 | 1,765 | 678,100 |
| 2024/01/15 | 1,790 | 1,793 | 1,782 | 1,785 | 733,800 |
| 2024/01/12 | 1,812 | 1,812 | 1,783 | 1,790 | 1,646,300 |
| 2024/01/11 | 1,791 | 1,800 | 1,776 | 1,779 | 1,620,200 |
| 2024/01/10 | 1,769 | 1,790 | 1,763 | 1,781 | 1,595,500 |
| 2024/01/09 | 1,749 | 1,764 | 1,741 | 1,753 | 1,158,900 |
| 2024/01/05 | 1,737 | 1,744 | 1,731 | 1,737 | 1,166,000 |
| 2024/01/04 | 1,690 | 1,719 | 1,677 | 1,719 | 1,172,900 |
| 2023/12/29 | 1,681 | 1,691 | 1,676 | 1,686 | 1,010,800 |
| 2023/12/28 | 1,677 | 1,690 | 1,675 | 1,685 | 562,700 |
| 2023/12/27 | 1,673 | 1,686 | 1,673 | 1,680 | 1,026,500 |
| 2023/12/26 | 1,670 | 1,674 | 1,662 | 1,670 | 766,100 |
| 2023/12/25 | 1,679 | 1,681 | 1,662 | 1,663 | 571,200 |
| 2023/12/22 | 1,653 | 1,670 | 1,653 | 1,667 | 895,500 |
| 2023/12/21 | 1,665 | 1,670 | 1,653 | 1,658 | 1,252,800 |
| 2023/12/20 | 1,674 | 1,689 | 1,666 | 1,667 | 1,475,300 |
| 2023/12/19 | 1,684 | 1,689 | 1,669 | 1,671 | 1,343,800 |
| 2023/12/18 | 1,695 | 1,695 | 1,673 | 1,689 | 1,446,800 |
| 2023/12/15 | 1,676 | 1,702 | 1,675 | 1,699 | 2,201,800 |
| 2023/12/14 | 1,690 | 1,690 | 1,656 | 1,669 | 2,497,400 |
| 2023/12/13 | 1,689 | 1,696 | 1,679 | 1,694 | 1,903,300 |
| 2023/12/12 | 1,694 | 1,699 | 1,667 | 1,680 | 2,304,400 |
| 2023/12/11 | 1,702 | 1,702 | 1,676 | 1,683 | 1,708,500 |
| 2023/12/08 | 1,684 | 1,691 | 1,663 | 1,677 | 2,617,100 |
| 2023/12/07 | 1,720 | 1,720 | 1,683 | 1,688 | 2,790,200 |
| 2023/12/06 | 1,722 | 1,743 | 1,720 | 1,730 | 2,222,800 |
| 2023/12/05 | 1,750 | 1,758 | 1,724 | 1,724 | 2,528,900 |
| 2023/12/04 | 1,778 | 1,793 | 1,754 | 1,758 | 1,855,300 |
| 2023/12/01 | 1,805 | 1,819 | 1,790 | 1,790 | 2,363,800 |
| 2023/11/30 | 1,772 | 1,822 | 1,759 | 1,804 | 23,254,100 |
| 2023/11/29 | 1,817 | 1,824 | 1,795 | 1,801 | 2,479,700 |
| 2023/11/28 | 1,816 | 1,828 | 1,801 | 1,828 | 2,641,300 |
| 2023/11/27 | 1,797 | 1,805 | 1,784 | 1,805 | 2,218,500 |
| 2023/11/24 | 1,780 | 1,796 | 1,770 | 1,796 | 2,339,600 |
| 2023/11/22 | 1,743 | 1,774 | 1,735 | 1,773 | 2,097,900 |
| 2023/11/21 | 1,770 | 1,775 | 1,744 | 1,757 | 2,982,400 |
| 2023/11/20 | 1,801 | 1,815 | 1,782 | 1,790 | 1,849,200 |
| 2023/11/17 | 1,779 | 1,816 | 1,773 | 1,812 | 1,997,700 |
| 2023/11/16 | 1,824 | 1,831 | 1,790 | 1,796 | 2,093,000 |
| 2023/11/15 | 1,763 | 1,861 | 1,763 | 1,814 | 5,116,900 |
| 2023/11/14 | 1,907 | 1,930 | 1,901 | 1,923 | 1,464,600 |
| 2023/11/13 | 1,917 | 1,921 | 1,891 | 1,904 | 891,400 |
| 2023/11/10 | 1,887 | 1,899 | 1,871 | 1,899 | 905,800 |
| 2023/11/09 | 1,859 | 1,900 | 1,855 | 1,887 | 1,086,000 |
| 2023/11/08 | 1,901 | 1,907 | 1,859 | 1,869 | 1,269,100 |
| 2023/11/07 | 1,918 | 1,923 | 1,894 | 1,901 | 1,243,000 |
| 2023/11/06 | 1,915 | 1,933 | 1,901 | 1,918 | 1,990,100 |
| 2023/11/02 | 1,900 | 1,919 | 1,892 | 1,909 | 1,608,200 |
| 2023/11/01 | 1,872 | 1,885 | 1,847 | 1,866 | 1,224,000 |
| 2023/10/31 | 1,814 | 1,838 | 1,806 | 1,832 | 1,617,300 |
| 2023/10/30 | 1,779 | 1,808 | 1,750 | 1,808 | 2,305,300 |
| 2023/10/27 | 1,755 | 1,779 | 1,750 | 1,769 | 1,126,400 |
| 2023/10/26 | 1,750 | 1,761 | 1,734 | 1,742 | 1,421,700 |
| 2023/10/25 | 1,781 | 1,787 | 1,761 | 1,765 | 926,100 |
| 2023/10/24 | 1,765 | 1,779 | 1,728 | 1,773 | 1,075,800 |
| 2023/10/23 | 1,776 | 1,782 | 1,760 | 1,769 | 1,135,500 |
| 2023/10/20 | 1,786 | 1,789 | 1,761 | 1,774 | 1,200,700 |
| 2023/10/19 | 1,791 | 1,817 | 1,783 | 1,808 | 1,690,400 |
| 2023/10/18 | 1,873 | 1,877 | 1,801 | 1,805 | 2,078,000 |
| 2023/10/17 | 1,885 | 1,900 | 1,864 | 1,872 | 838,900 |
| 2023/10/16 | 1,907 | 1,915 | 1,877 | 1,880 | 899,400 |
| 2023/10/13 | 1,940 | 1,951 | 1,921 | 1,929 | 971,500 |
| 2023/10/12 | 1,950 | 1,970 | 1,949 | 1,963 | 938,600 |
| 2023/10/11 | 1,929 | 1,948 | 1,920 | 1,933 | 984,000 |
| 2023/10/10 | 1,900 | 1,936 | 1,899 | 1,929 | 1,232,800 |
| 2023/10/06 | 1,888 | 1,898 | 1,875 | 1,886 | 1,155,400 |
| 2023/10/05 | 1,877 | 1,889 | 1,866 | 1,888 | 1,047,700 |
| 2023/10/04 | 1,891 | 1,900 | 1,868 | 1,870 | 1,135,500 |
| 2023/10/03 | 1,980 | 1,981 | 1,919 | 1,926 | 1,105,300 |