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
2016/12/30 2,245 2,272 2,235 2,267 774,500
2016/12/29 2,309 2,313 2,265 2,270 1,034,600
2016/12/28 2,331 2,346 2,320 2,337 559,600
2016/12/27 2,308 2,333 2,298 2,319 827,700
2016/12/26 2,341 2,343 2,307 2,312 681,200
2016/12/22 2,323 2,342 2,306 2,341 923,900
2016/12/21 2,374 2,374 2,314 2,334 1,629,900
2016/12/20 2,350 2,361 2,328 2,358 1,500,500
2016/12/19 2,383 2,397 2,350 2,361 1,555,300
2016/12/16 2,409 2,444 2,401 2,415 1,910,500
2016/12/15 2,370 2,417 2,352 2,386 2,120,800
2016/12/14 2,365 2,365 2,326 2,352 1,710,900
2016/12/13 2,373 2,373 2,334 2,365 1,460,600
2016/12/12 2,435 2,445 2,355 2,391 2,456,400
2016/12/09 2,401 2,404 2,336 2,401 3,655,400
2016/12/08 2,389 2,429 2,384 2,411 2,514,500
2016/12/07 2,305 2,341 2,290 2,339 1,929,300
2016/12/06 2,295 2,310 2,292 2,305 1,932,700
2016/12/05 2,257 2,278 2,250 2,272 1,450,600
2016/12/02 2,255 2,272 2,245 2,266 2,171,000
2016/12/01 2,236 2,274 2,234 2,251 2,462,800
2016/11/30 2,210 2,215 2,186 2,186 1,689,000
2016/11/29 2,209 2,217 2,175 2,190 1,679,000
2016/11/28 2,231 2,233 2,190 2,209 2,014,200
2016/11/25 2,248 2,290 2,233 2,249 1,714,600
2016/11/24 2,230 2,245 2,228 2,240 1,322,900
2016/11/22 2,200 2,204 2,174 2,196 1,762,200
2016/11/21 2,176 2,198 2,157 2,192 1,572,700
2016/11/18 2,145 2,192 2,144 2,177 2,438,000
2016/11/17 2,090 2,111 2,080 2,101 1,599,100
2016/11/16 2,065 2,097 2,062 2,090 1,632,700
2016/11/15 2,017 2,049 2,015 2,038 1,807,000
2016/11/14 1,972 2,010 1,951 2,004 2,091,300
2016/11/11 1,973 1,989 1,920 1,938 2,242,600
2016/11/10 1,920 1,950 1,903 1,941 2,422,400
2016/11/09 1,973 2,007 1,800 1,813 4,206,700
2016/11/08 1,953 1,970 1,924 1,963 1,813,100
2016/11/07 1,955 1,958 1,936 1,944 1,713,000
2016/11/04 1,937 1,942 1,900 1,923 2,166,300
2016/11/02 1,961 1,975 1,933 1,946 2,987,300
2016/11/01 1,945 2,002 1,917 1,995 4,265,100
2016/10/31 1,948 1,962 1,863 1,928 7,479,000
2016/10/28 2,150 2,184 2,143 2,164 1,324,000
2016/10/27 2,148 2,162 2,126 2,126 1,422,900
2016/10/26 2,157 2,160 2,122 2,147 1,570,300
2016/10/25 2,163 2,188 2,154 2,180 904,700
2016/10/24 2,152 2,163 2,133 2,158 989,300
2016/10/21 2,155 2,161 2,142 2,148 1,057,200
2016/10/20 2,125 2,160 2,113 2,153 1,241,900
2016/10/19 2,146 2,150 2,130 2,133 717,600
2016/10/18 2,131 2,152 2,130 2,143 1,049,400
2016/10/17 2,102 2,138 2,097 2,123 1,019,900
2016/10/14 2,116 2,128 2,096 2,100 1,924,600
2016/10/13 2,165 2,180 2,122 2,127 1,764,200
2016/10/12 2,113 2,177 2,105 2,145 1,677,700
2016/10/11 2,131 2,166 2,119 2,140 1,056,500
2016/10/07 2,126 2,127 2,102 2,114 683,100
2016/10/06 2,139 2,159 2,118 2,119 1,300,400
2016/10/05 2,100 2,125 2,082 2,106 1,898,300
2016/10/04 2,097 2,105 2,080 2,094 1,235,300
2016/10/03 2,098 2,101 2,079 2,090 704,100
2016/09/30 2,081 2,091 2,052 2,079 1,127,500
2016/09/29 2,111 2,125 2,099 2,112 1,197,900
2016/09/28 2,057 2,092 2,057 2,078 704,200
2016/09/27 2,046 2,106 2,018 2,104 1,078,200
2016/09/26 2,126 2,131 2,072 2,076 1,326,700
2016/09/23 2,170 2,170 2,126 2,140 1,157,000
2016/09/21 2,106 2,171 2,088 2,169 1,175,100
2016/09/20 2,100 2,123 2,083 2,113 910,300
2016/09/16 2,117 2,147 2,112 2,127 886,000
2016/09/15 2,142 2,159 2,107 2,111 1,050,100
2016/09/14 2,151 2,174 2,140 2,158 703,600
2016/09/13 2,164 2,180 2,151 2,163 529,600
2016/09/12 2,192 2,210 2,146 2,158 1,046,200
2016/09/09 2,221 2,230 2,204 2,214 1,533,800
2016/09/08 2,218 2,220 2,181 2,190 966,000
2016/09/07 2,230 2,232 2,196 2,221 1,393,600
2016/09/06 2,255 2,275 2,240 2,264 1,081,400
2016/09/05 2,243 2,275 2,238 2,249 960,100
2016/09/02 2,225 2,225 2,181 2,200 1,169,000
2016/09/01 2,238 2,247 2,211 2,225 1,209,400
2016/08/31 2,260 2,280 2,238 2,244 2,048,800
2016/08/30 2,223 2,253 2,215 2,228 1,219,000
2016/08/29 2,213 2,296 2,207 2,258 1,541,500
2016/08/26 2,211 2,215 2,116 2,156 1,561,300
2016/08/25 2,188 2,219 2,181 2,215 1,303,700
2016/08/24 2,200 2,234 2,197 2,202 1,146,900
2016/08/23 2,235 2,236 2,187 2,200 1,036,100
2016/08/22 2,284 2,293 2,234 2,250 957,000
2016/08/19 2,266 2,308 2,262 2,273 1,001,300
2016/08/18 2,246 2,300 2,226 2,258 985,400
2016/08/17 2,226 2,269 2,219 2,263 855,600
2016/08/16 2,264 2,298 2,223 2,226 1,575,900
2016/08/15 2,290 2,303 2,271 2,277 1,214,900
2016/08/12 2,322 2,332 2,295 2,316 1,473,500
2016/08/10 2,325 2,336 2,301 2,322 913,200
2016/08/09 2,336 2,352 2,307 2,340 880,400
2016/08/08 2,285 2,347 2,279 2,337 1,537,700
2016/08/05 2,221 2,256 2,216 2,235 1,603,200
2016/08/04 2,197 2,250 2,193 2,235 2,818,200
2016/08/03 2,215 2,243 2,186 2,191 2,118,800
2016/08/02 2,348 2,367 2,296 2,301 1,927,100
2016/08/01 2,389 2,432 2,382 2,398 2,429,400
2016/07/29 2,499 2,550 2,438 2,489 4,620,400
2016/07/28 2,287 2,329 2,241 2,321 1,642,800
2016/07/27 2,246 2,328 2,229 2,287 1,418,700
2016/07/26 2,296 2,296 2,193 2,208 1,520,200
2016/07/25 2,281 2,315 2,274 2,285 867,000
2016/07/22 2,260 2,291 2,239 2,268 1,025,900
2016/07/21 2,328 2,362 2,312 2,321 888,500
2016/07/20 2,271 2,288 2,256 2,286 1,041,700
2016/07/19 2,261 2,284 2,246 2,280 1,058,800
2016/07/15 2,206 2,279 2,197 2,229 1,613,500
2016/07/14 2,152 2,197 2,135 2,189 1,099,400
2016/07/13 2,217 2,224 2,158 2,169 1,788,400
2016/07/12 2,072 2,140 2,070 2,117 2,395,900
2016/07/11 1,989 2,034 1,981 2,012 1,327,500
2016/07/08 1,952 1,967 1,917 1,918 1,858,600
2016/07/07 1,998 2,013 1,959 1,963 1,153,200
2016/07/06 1,990 2,001 1,963 1,998 1,585,800
2016/07/05 2,040 2,054 2,021 2,035 826,100
2016/07/04 2,010 2,073 2,010 2,049 1,009,400
2016/07/01 2,059 2,091 2,054 2,055 986,400
2016/06/30 2,052 2,075 2,045 2,047 1,643,000
2016/06/29 2,001 2,046 1,976 2,017 2,321,000
2016/06/28 1,945 1,980 1,875 1,935 2,817,000
2016/06/27 2,083 2,091 1,957 1,972 2,101,000
2016/06/24 2,323 2,350 2,027 2,048 2,748,000
2016/06/23 2,245 2,280 2,235 2,273 1,234,000
2016/06/22 2,231 2,269 2,212 2,241 1,093,000
2016/06/21 2,207 2,270 2,185 2,257 1,190,000
2016/06/20 2,182 2,247 2,173 2,235 1,784,000
2016/06/17 2,152 2,170 2,109 2,123 1,820,000
2016/06/16 2,218 2,223 2,120 2,131 1,360,000
2016/06/15 2,196 2,250 2,174 2,235 1,154,000
2016/06/14 2,228 2,245 2,187 2,205 1,373,000
2016/06/13 2,284 2,290 2,230 2,230 1,136,000
2016/06/10 2,364 2,365 2,311 2,342 1,834,000
2016/06/09 2,365 2,375 2,332 2,357 1,311,000
2016/06/08 2,369 2,398 2,348 2,398 1,089,000
2016/06/07 2,350 2,385 2,345 2,367 1,048,000
2016/06/06 2,281 2,350 2,260 2,346 1,608,000
2016/06/03 2,350 2,370 2,311 2,322 773,000
2016/06/02 2,405 2,415 2,345 2,350 1,475,000
2016/06/01 2,397 2,428 2,378 2,390 1,303,000
2016/05/31 2,440 2,441 2,403 2,439 1,223,000
2016/05/30 2,369 2,394 2,369 2,394 561,000
2016/05/27 2,356 2,371 2,323 2,353 777,000
2016/05/26 2,377 2,379 2,345 2,360 802,000
2016/05/25 2,359 2,366 2,340 2,344 844,000
2016/05/24 2,339 2,339 2,305 2,309 1,337,000
2016/05/23 2,362 2,366 2,326 2,344 1,448,000
2016/05/20 2,371 2,407 2,346 2,403 878,000
2016/05/19 2,428 2,429 2,362 2,372 937,000
2016/05/18 2,362 2,410 2,351 2,389 1,465,000
2016/05/17 2,358 2,375 2,342 2,366 818,000
2016/05/16 2,326 2,378 2,326 2,345 1,094,000
2016/05/13 2,388 2,395 2,315 2,323 1,538,000
2016/05/12 2,376 2,380 2,319 2,369 1,711,000
2016/05/11 2,413 2,466 2,411 2,416 1,723,000
2016/05/10 2,316 2,410 2,302 2,395 2,791,000
2016/05/09 2,259 2,286 2,254 2,269 2,097,000
2016/05/06 2,240 2,260 2,213 2,235 2,029,000
2016/05/02 2,200 2,217 2,126 2,210 3,708,000
2016/04/28 2,290 2,370 2,200 2,314 4,568,000
2016/04/27 2,258 2,268 2,238 2,258 1,446,000
2016/04/26 2,293 2,300 2,231 2,257 937,000
2016/04/25 2,269 2,308 2,252 2,292 1,358,000
2016/04/22 2,221 2,250 2,203 2,250 1,131,000
2016/04/21 2,215 2,242 2,190 2,238 1,604,000
2016/04/20 2,154 2,168 2,131 2,143 1,359,000
2016/04/19 2,115 2,139 2,101 2,136 1,222,000
2016/04/18 2,049 2,078 2,013 2,025 1,805,000
2016/04/15 2,139 2,176 2,132 2,149 1,515,000
2016/04/14 2,055 2,153 2,055 2,151 2,667,000
2016/04/13 1,961 2,014 1,957 2,004 1,464,000
2016/04/12 1,887 1,949 1,865 1,933 1,090,000
2016/04/11 1,870 1,923 1,837 1,915 1,994,000
2016/04/08 1,851 1,899 1,803 1,874 2,322,000
2016/04/07 1,824 1,839 1,803 1,831 1,609,000
2016/04/06 1,858 1,880 1,835 1,850 1,075,000
2016/04/05 1,896 1,897 1,847 1,855 2,566,000
2016/04/04 1,989 1,989 1,903 1,919 1,782,000
2016/04/01 2,079 2,079 1,963 1,971 1,623,000
2016/03/31 2,112 2,126 2,079 2,079 1,028,000
2016/03/30 2,114 2,114 2,080 2,080 944,000
2016/03/29 2,066 2,120 2,053 2,105 1,195,000
2016/03/28 2,082 2,098 2,056 2,084 719,000
2016/03/25 2,050 2,065 2,033 2,063 809,000
2016/03/24 2,047 2,053 2,022 2,025 776,000
2016/03/23 2,072 2,079 2,050 2,053 806,000
2016/03/22 2,025 2,077 2,024 2,068 1,112,000
2016/03/18 2,036 2,054 2,011 2,023 1,200,000
2016/03/17 2,073 2,101 2,024 2,045 1,264,000
2016/03/16 2,072 2,089 2,062 2,067 1,222,000
2016/03/15 2,162 2,162 2,111 2,119 953,000
2016/03/14 2,158 2,175 2,103 2,162 933,000
2016/03/11 2,037 2,120 2,023 2,108 2,507,000
2016/03/10 2,094 2,114 2,075 2,081 1,135,000
2016/03/09 2,101 2,105 2,062 2,079 1,278,000
2016/03/08 2,146 2,157 2,102 2,134 1,182,000
2016/03/07 2,213 2,213 2,156 2,160 1,086,000
2016/03/04 2,110 2,202 2,109 2,184 1,636,000
2016/03/03 2,070 2,114 2,064 2,114 1,082,000
2016/03/02 2,040 2,102 2,029 2,074 2,039,000
2016/03/01 1,998 2,000 1,941 1,981 2,065,000
2016/02/29 2,072 2,082 2,010 2,010 1,702,000
2016/02/26 2,065 2,083 2,042 2,047 1,620,000
2016/02/25 2,009 2,060 2,002 2,049 2,577,000
2016/02/24 2,030 2,049 2,005 2,022 1,353,000
2016/02/23 2,062 2,113 2,048 2,065 1,327,000
2016/02/22 2,029 2,072 2,013 2,055 1,397,000
2016/02/19 2,115 2,145 2,046 2,070 1,753,000
2016/02/18 2,180 2,192 2,153 2,160 1,671,000
2016/02/17 2,132 2,166 2,070 2,103 1,834,000
2016/02/16 2,045 2,151 2,026 2,111 1,919,000
2016/02/15 2,040 2,096 2,004 2,082 2,007,000
2016/02/12 1,969 1,979 1,904 1,920 2,980,000
2016/02/10 2,104 2,115 1,995 2,034 2,044,000
2016/02/09 2,141 2,145 2,069 2,086 2,038,000
2016/02/08 2,236 2,270 2,182 2,253 2,380,000
2016/02/05 2,280 2,305 2,239 2,267 1,901,000
2016/02/04 2,350 2,385 2,333 2,350 1,740,000
2016/02/03 2,450 2,476 2,376 2,392 1,569,000
2016/02/02 2,545 2,580 2,534 2,540 1,353,000
2016/02/01 2,775 2,777 2,611 2,639 2,706,000
2016/01/29 2,376 2,493 2,339 2,473 1,522,000
2016/01/28 2,379 2,419 2,352 2,381 914,000
2016/01/27 2,379 2,419 2,367 2,401 1,257,000
2016/01/26 2,333 2,353 2,302 2,310 898,000
2016/01/25 2,393 2,408 2,352 2,366 1,014,000
2016/01/22 2,286 2,349 2,252 2,343 1,515,000
2016/01/21 2,272 2,317 2,205 2,207 1,527,000
2016/01/20 2,378 2,378 2,267 2,272 2,062,000
2016/01/19 2,378 2,418 2,363 2,407 1,517,000
2016/01/18 2,317 2,376 2,300 2,363 1,196,000
2016/01/15 2,402 2,434 2,340 2,353 2,092,000
2016/01/14 2,395 2,424 2,322 2,378 2,330,000
2016/01/13 2,430 2,496 2,427 2,495 1,702,000
2016/01/12 2,406 2,462 2,405 2,406 1,478,000
2016/01/08 2,400 2,475 2,397 2,453 3,765,000
2016/01/07 2,565 2,584 2,509 2,509 1,526,000
2016/01/06 2,670 2,688 2,588 2,621 1,163,000
2016/01/05 2,677 2,702 2,658 2,669 601,000
2016/01/04 2,744 2,779 2,656 2,668 1,053,000

このページの先頭へ