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
2014/12/30 2,540 2,555 2,494 2,494 1,083,000
2014/12/29 2,580 2,595 2,516 2,548 1,292,000
2014/12/26 2,556 2,578 2,547 2,570 1,004,000
2014/12/25 2,526 2,550 2,523 2,549 970,000
2014/12/24 2,517 2,543 2,504 2,529 1,306,000
2014/12/22 2,510 2,510 2,456 2,486 1,180,000
2014/12/19 2,500 2,500 2,424 2,484 2,491,000
2014/12/18 2,400 2,423 2,375 2,410 2,812,000
2014/12/17 2,290 2,336 2,283 2,327 2,483,000
2014/12/16 2,314 2,323 2,300 2,309 2,347,000
2014/12/15 2,394 2,399 2,341 2,352 2,250,000
2014/12/12 2,413 2,449 2,408 2,421 4,063,000
2014/12/11 2,442 2,450 2,421 2,444 1,856,000
2014/12/10 2,500 2,534 2,466 2,492 2,337,000
2014/12/09 2,596 2,600 2,551 2,564 1,996,000
2014/12/08 2,660 2,689 2,637 2,646 1,464,000
2014/12/05 2,642 2,648 2,625 2,642 1,039,000
2014/12/04 2,645 2,654 2,624 2,641 1,152,000
2014/12/03 2,660 2,663 2,621 2,624 1,897,000
2014/12/02 2,601 2,625 2,580 2,620 2,137,000
2014/12/01 2,635 2,657 2,629 2,638 1,057,000
2014/11/28 2,659 2,669 2,627 2,635 1,563,000
2014/11/27 2,679 2,691 2,643 2,662 1,280,000
2014/11/26 2,725 2,734 2,687 2,696 1,565,000
2014/11/25 2,779 2,779 2,722 2,737 1,405,000
2014/11/21 2,770 2,770 2,713 2,742 1,586,000
2014/11/20 2,729 2,807 2,729 2,777 2,756,000
2014/11/19 2,675 2,712 2,673 2,681 1,501,000
2014/11/18 2,660 2,670 2,643 2,665 1,266,000
2014/11/17 2,720 2,732 2,597 2,610 1,729,000
2014/11/14 2,755 2,759 2,710 2,740 2,822,000
2014/11/13 2,667 2,722 2,662 2,714 2,478,000
2014/11/12 2,682 2,690 2,630 2,635 1,826,000
2014/11/11 2,615 2,672 2,608 2,660 2,578,000
2014/11/10 2,574 2,620 2,571 2,601 1,610,000
2014/11/07 2,532 2,590 2,531 2,585 1,765,000
2014/11/06 2,541 2,569 2,510 2,528 1,866,000
2014/11/05 2,520 2,550 2,503 2,544 2,285,000
2014/11/04 2,455 2,528 2,418 2,512 3,707,000
2014/10/31 2,383 2,414 2,340 2,368 4,996,000
2014/10/30 2,479 2,492 2,454 2,454 1,254,000
2014/10/29 2,453 2,473 2,445 2,463 1,429,000
2014/10/28 2,452 2,465 2,437 2,448 803,000
2014/10/27 2,452 2,478 2,437 2,465 695,000
2014/10/24 2,448 2,450 2,416 2,431 916,000
2014/10/23 2,376 2,428 2,365 2,413 949,000
2014/10/22 2,375 2,404 2,365 2,401 1,096,000
2014/10/21 2,387 2,394 2,334 2,335 1,040,000
2014/10/20 2,366 2,386 2,361 2,375 1,189,000
2014/10/17 2,313 2,349 2,290 2,292 1,503,000
2014/10/16 2,285 2,332 2,281 2,307 1,387,000
2014/10/15 2,348 2,363 2,323 2,356 986,000
2014/10/14 2,347 2,375 2,341 2,347 1,526,000
2014/10/10 2,473 2,480 2,402 2,418 2,401,000
2014/10/09 2,529 2,570 2,515 2,523 2,227,000
2014/10/08 2,457 2,499 2,456 2,489 2,041,000
2014/10/07 2,540 2,543 2,496 2,499 1,219,000
2014/10/06 2,500 2,551 2,488 2,538 1,343,000
2014/10/03 2,434 2,474 2,433 2,465 1,434,000
2014/10/02 2,546 2,547 2,461 2,464 1,598,000
2014/10/01 2,610 2,615 2,574 2,574 822,000
2014/09/30 2,635 2,635 2,604 2,612 731,000
2014/09/29 2,653 2,656 2,635 2,640 723,000
2014/09/26 2,594 2,632 2,594 2,631 836,000
2014/09/25 2,626 2,648 2,621 2,640 1,146,000
2014/09/24 2,585 2,618 2,578 2,618 662,000
2014/09/22 2,640 2,649 2,598 2,606 739,000
2014/09/19 2,640 2,648 2,623 2,644 1,081,000
2014/09/18 2,596 2,630 2,596 2,620 1,069,000
2014/09/17 2,597 2,605 2,583 2,585 701,000
2014/09/16 2,598 2,615 2,581 2,590 894,000
2014/09/12 2,613 2,631 2,606 2,623 2,780,000
2014/09/11 2,585 2,610 2,583 2,604 1,160,000
2014/09/10 2,595 2,597 2,550 2,580 2,137,000
2014/09/09 2,663 2,672 2,626 2,628 1,035,000
2014/09/08 2,680 2,685 2,662 2,672 702,000
2014/09/05 2,714 2,723 2,677 2,687 730,000
2014/09/04 2,667 2,689 2,661 2,688 1,025,000
2014/09/03 2,694 2,726 2,681 2,684 1,167,000
2014/09/02 2,645 2,693 2,632 2,685 1,299,000
2014/09/01 2,590 2,629 2,590 2,625 684,000
2014/08/29 2,625 2,645 2,617 2,620 1,105,000
2014/08/28 2,627 2,644 2,607 2,634 1,134,000
2014/08/27 2,640 2,649 2,612 2,632 1,124,000
2014/08/26 2,644 2,644 2,616 2,630 807,000
2014/08/25 2,620 2,636 2,600 2,633 877,000
2014/08/22 2,650 2,650 2,611 2,615 1,021,000
2014/08/21 2,639 2,639 2,622 2,636 827,000
2014/08/20 2,630 2,630 2,606 2,619 830,000
2014/08/19 2,632 2,638 2,605 2,609 985,000
2014/08/18 2,617 2,634 2,602 2,619 592,000
2014/08/15 2,621 2,630 2,611 2,617 710,000
2014/08/14 2,622 2,645 2,606 2,637 836,000
2014/08/13 2,625 2,640 2,606 2,620 1,205,000
2014/08/12 2,585 2,646 2,576 2,643 1,497,000
2014/08/11 2,570 2,580 2,534 2,551 1,725,000
2014/08/08 2,592 2,597 2,518 2,530 2,832,000
2014/08/07 2,631 2,664 2,627 2,646 1,425,000
2014/08/06 2,643 2,657 2,618 2,641 2,069,000
2014/08/05 2,772 2,777 2,676 2,680 2,090,000
2014/08/04 2,745 2,827 2,743 2,787 2,005,000
2014/08/01 2,602 2,808 2,578 2,750 5,319,000
2014/07/31 2,495 2,515 2,474 2,478 1,478,000
2014/07/30 2,430 2,484 2,427 2,481 1,221,000
2014/07/29 2,457 2,457 2,431 2,449 851,000
2014/07/28 2,450 2,459 2,428 2,443 883,000
2014/07/25 2,430 2,445 2,420 2,444 716,000
2014/07/24 2,443 2,449 2,391 2,402 1,157,000
2014/07/23 2,430 2,440 2,421 2,433 545,000
2014/07/22 2,400 2,432 2,386 2,420 717,000
2014/07/18 2,387 2,413 2,366 2,378 1,234,000
2014/07/17 2,435 2,439 2,420 2,432 674,000
2014/07/16 2,419 2,434 2,406 2,413 892,000
2014/07/15 2,380 2,411 2,380 2,404 1,132,000
2014/07/14 2,366 2,378 2,347 2,375 932,000
2014/07/11 2,316 2,359 2,314 2,346 1,013,000
2014/07/10 2,370 2,370 2,335 2,335 633,000
2014/07/09 2,359 2,370 2,338 2,349 703,000
2014/07/08 2,350 2,386 2,332 2,371 1,178,000
2014/07/07 2,346 2,364 2,336 2,343 615,000
2014/07/04 2,367 2,367 2,348 2,352 488,000
2014/07/03 2,355 2,359 2,331 2,341 631,000
2014/07/02 2,349 2,367 2,325 2,327 934,000
2014/07/01 2,310 2,344 2,300 2,332 1,061,000
2014/06/30 2,285 2,306 2,280 2,300 672,000
2014/06/27 2,333 2,333 2,264 2,267 1,177,000
2014/06/26 2,363 2,380 2,326 2,341 1,529,000
2014/06/25 2,287 2,317 2,287 2,313 891,000
2014/06/24 2,290 2,320 2,267 2,312 877,000
2014/06/23 2,291 2,302 2,271 2,286 1,255,000
2014/06/20 2,228 2,292 2,222 2,292 2,506,000
2014/06/19 2,204 2,230 2,190 2,223 1,307,000
2014/06/18 2,170 2,198 2,166 2,192 825,000
2014/06/17 2,164 2,170 2,145 2,165 815,000
2014/06/16 2,174 2,185 2,135 2,147 1,181,000
2014/06/13 2,181 2,206 2,159 2,201 2,498,000
2014/06/12 2,179 2,220 2,170 2,219 1,462,000
2014/06/11 2,178 2,199 2,158 2,197 1,039,000
2014/06/10 2,185 2,189 2,163 2,173 871,000
2014/06/09 2,210 2,215 2,180 2,183 964,000
2014/06/06 2,193 2,208 2,178 2,196 1,498,000
2014/06/05 2,179 2,188 2,164 2,180 1,080,000
2014/06/04 2,163 2,171 2,152 2,164 1,233,000
2014/06/03 2,191 2,193 2,155 2,178 1,831,000
2014/06/02 2,134 2,178 2,126 2,173 1,508,000
2014/05/30 2,138 2,142 2,107 2,110 1,621,000
2014/05/29 2,110 2,171 2,109 2,162 1,186,000
2014/05/28 2,161 2,174 2,138 2,140 1,408,000
2014/05/27 2,113 2,169 2,106 2,150 1,483,000
2014/05/26 2,121 2,129 2,110 2,123 808,000
2014/05/23 2,084 2,113 2,084 2,096 1,590,000
2014/05/22 2,041 2,074 2,025 2,067 1,491,000
2014/05/21 1,980 2,024 1,976 2,017 845,000
2014/05/20 2,029 2,042 2,008 2,011 1,285,000
2014/05/19 2,040 2,065 2,008 2,009 1,672,000
2014/05/16 1,981 2,045 1,970 2,038 3,243,000
2014/05/15 1,942 1,952 1,914 1,943 848,000
2014/05/14 1,936 1,958 1,936 1,955 857,000
2014/05/13 1,928 1,935 1,908 1,925 900,000
2014/05/12 1,910 1,915 1,864 1,867 903,000
2014/05/09 1,895 1,922 1,886 1,906 1,004,000
2014/05/08 1,920 1,928 1,897 1,904 914,000
2014/05/07 1,930 1,935 1,897 1,897 1,610,000
2014/05/02 1,977 1,989 1,959 1,977 1,132,000
2014/05/01 1,966 1,985 1,947 1,982 1,690,000
2014/04/30 1,928 1,956 1,921 1,929 1,504,000
2014/04/28 1,942 1,954 1,904 1,912 1,271,000
2014/04/25 1,941 1,990 1,935 1,978 1,215,000
2014/04/24 1,986 1,998 1,939 1,945 1,633,000
2014/04/23 2,015 2,015 1,973 1,989 1,027,000
2014/04/22 2,034 2,040 1,989 1,990 774,000
2014/04/21 2,027 2,053 2,014 2,014 765,000
2014/04/18 2,005 2,034 2,000 2,033 755,000
2014/04/17 1,988 1,998 1,962 1,980 1,119,000
2014/04/16 1,962 1,988 1,951 1,988 1,178,000
2014/04/15 1,950 1,964 1,930 1,940 1,711,000
2014/04/14 1,961 1,983 1,950 1,950 1,543,000
2014/04/11 1,986 2,015 1,970 1,994 2,514,000
2014/04/10 2,041 2,047 2,002 2,011 1,208,000
2014/04/09 2,010 2,039 1,993 2,001 2,018,000
2014/04/08 2,077 2,090 2,019 2,023 2,050,000
2014/04/07 2,141 2,155 2,110 2,117 1,108,000
2014/04/04 2,174 2,198 2,170 2,189 1,292,000
2014/04/03 2,178 2,187 2,163 2,174 1,080,000
2014/04/02 2,164 2,197 2,145 2,173 1,914,000
2014/04/01 2,154 2,158 2,113 2,149 1,857,000
2014/03/31 2,150 2,167 2,126 2,150 1,331,000
2014/03/28 2,126 2,146 2,111 2,144 1,129,000
2014/03/27 2,093 2,155 2,062 2,144 2,028,000
2014/03/26 2,119 2,132 2,082 2,122 2,198,000
2014/03/25 2,056 2,104 2,037 2,085 1,689,000
2014/03/24 1,976 2,065 1,974 2,051 2,205,000
2014/03/20 2,063 2,068 1,991 1,997 1,190,000
2014/03/19 2,072 2,072 2,013 2,040 1,186,000
2014/03/18 2,084 2,084 2,048 2,059 1,250,000
2014/03/17 2,006 2,010 1,966 1,979 1,811,000
2014/03/14 2,054 2,068 2,014 2,021 4,104,000
2014/03/13 2,089 2,120 2,081 2,093 1,443,000
2014/03/12 2,080 2,091 2,054 2,065 1,743,000
2014/03/11 2,156 2,173 2,106 2,127 1,629,000
2014/03/10 2,183 2,196 2,132 2,148 2,004,000
2014/03/07 2,187 2,230 2,182 2,208 3,354,000
2014/03/06 2,101 2,166 2,094 2,158 2,196,000
2014/03/05 2,090 2,119 2,077 2,094 2,242,000
2014/03/04 2,098 2,111 2,039 2,044 2,897,000
2014/03/03 2,162 2,168 2,091 2,116 2,745,000
2014/02/28 2,191 2,213 2,184 2,200 4,380,000
2014/02/27 2,147 2,198 2,134 2,181 1,898,000
2014/02/26 2,121 2,156 2,108 2,134 1,289,000
2014/02/25 2,167 2,179 2,152 2,157 1,650,000
2014/02/24 2,132 2,162 2,094 2,117 1,421,000
2014/02/21 2,070 2,158 2,070 2,133 2,155,000
2014/02/20 2,094 2,101 2,044 2,048 1,819,000
2014/02/19 2,120 2,126 2,062 2,085 1,682,000
2014/02/18 2,100 2,153 2,097 2,138 2,557,000
2014/02/17 2,060 2,097 2,043 2,093 2,553,000
2014/02/14 2,033 2,093 2,033 2,070 4,083,000
2014/02/13 2,010 2,053 2,008 2,018 2,828,000
2014/02/12 1,990 2,012 1,982 2,000 2,419,000
2014/02/10 1,954 1,979 1,942 1,973 1,420,000
2014/02/07 1,902 1,940 1,891 1,937 1,780,000
2014/02/06 1,894 1,912 1,863 1,865 1,356,000
2014/02/05 1,923 1,936 1,868 1,885 2,972,000
2014/02/04 1,900 1,970 1,894 1,896 3,900,000
2014/02/03 1,898 1,991 1,880 1,964 10,323,000
2014/01/31 1,819 1,822 1,736 1,757 2,158,000
2014/01/30 1,795 1,815 1,785 1,812 1,349,000
2014/01/29 1,826 1,866 1,826 1,864 1,138,000
2014/01/28 1,769 1,814 1,766 1,797 1,108,000
2014/01/27 1,757 1,802 1,757 1,789 1,405,000
2014/01/24 1,857 1,866 1,815 1,831 2,172,000
2014/01/23 1,913 1,919 1,876 1,876 1,528,000
2014/01/22 1,902 1,914 1,859 1,882 1,356,000
2014/01/21 1,882 1,923 1,882 1,902 1,278,000
2014/01/20 1,892 1,895 1,860 1,864 871,000
2014/01/17 1,905 1,906 1,882 1,899 1,020,000
2014/01/16 1,940 1,958 1,904 1,906 1,302,000
2014/01/15 1,904 1,935 1,890 1,935 1,462,000
2014/01/14 1,880 1,881 1,845 1,853 2,642,000
2014/01/10 1,944 1,967 1,922 1,954 2,449,000
2014/01/09 1,981 1,989 1,961 1,970 982,000
2014/01/08 1,954 2,000 1,951 2,000 1,070,000
2014/01/07 1,953 1,971 1,933 1,940 1,378,000
2014/01/06 1,980 1,987 1,941 1,971 2,434,000

このページの先頭へ