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
2017/12/29 2,107 2,135 2,100 2,128 1,137,600
2017/12/28 2,124 2,129 2,097 2,102 1,099,700
2017/12/27 2,119 2,133 2,111 2,124 772,000
2017/12/26 2,124 2,128 2,113 2,117 613,900
2017/12/25 2,119 2,127 2,110 2,118 616,700
2017/12/22 2,107 2,120 2,105 2,117 1,070,900
2017/12/21 2,122 2,127 2,111 2,115 710,400
2017/12/20 2,090 2,127 2,089 2,120 1,136,700
2017/12/19 2,120 2,130 2,094 2,095 1,392,900
2017/12/18 2,108 2,121 2,104 2,115 1,161,900
2017/12/15 2,089 2,102 2,073 2,090 1,844,100
2017/12/14 2,098 2,113 2,089 2,099 1,291,200
2017/12/13 2,124 2,130 2,088 2,098 1,933,100
2017/12/12 2,120 2,132 2,112 2,120 1,043,700
2017/12/11 2,081 2,120 2,079 2,120 1,691,900
2017/12/08 2,060 2,074 2,056 2,066 2,020,200
2017/12/07 2,066 2,069 2,035 2,045 1,610,100
2017/12/06 2,078 2,083 2,038 2,054 2,317,700
2017/12/05 2,097 2,099 2,082 2,084 1,089,500
2017/12/04 2,128 2,131 2,095 2,100 1,089,100
2017/12/01 2,159 2,159 2,110 2,118 1,371,000
2017/11/30 2,146 2,148 2,128 2,145 1,735,700
2017/11/29 2,150 2,159 2,131 2,139 1,528,600
2017/11/28 2,127 2,134 2,103 2,112 1,132,700
2017/11/27 2,138 2,143 2,113 2,120 926,600
2017/11/24 2,119 2,133 2,090 2,127 1,244,300
2017/11/22 2,127 2,128 2,102 2,111 1,051,000
2017/11/21 2,081 2,120 2,079 2,112 1,806,200
2017/11/20 2,075 2,095 2,045 2,060 2,210,900
2017/11/17 2,120 2,138 2,075 2,083 2,187,400
2017/11/16 2,092 2,107 2,087 2,102 1,814,300
2017/11/15 2,122 2,124 2,085 2,092 2,237,000
2017/11/14 2,135 2,152 2,124 2,134 1,515,000
2017/11/13 2,186 2,186 2,116 2,116 2,395,800
2017/11/10 2,211 2,227 2,195 2,201 2,133,900
2017/11/09 2,215 2,285 2,205 2,239 3,969,400
2017/11/08 2,208 2,209 2,192 2,209 1,446,800
2017/11/07 2,149 2,200 2,141 2,187 1,928,900
2017/11/06 2,143 2,180 2,140 2,155 2,599,200
2017/11/02 2,134 2,146 2,125 2,131 2,385,900
2017/11/01 2,075 2,149 2,071 2,126 4,766,700
2017/10/31 2,208 2,229 2,198 2,225 1,722,600
2017/10/30 2,238 2,244 2,222 2,225 2,503,700
2017/10/27 2,228 2,238 2,219 2,235 1,130,400
2017/10/26 2,216 2,236 2,205 2,218 1,059,800
2017/10/25 2,226 2,238 2,204 2,210 1,499,700
2017/10/24 2,184 2,214 2,177 2,211 1,114,500
2017/10/23 2,195 2,203 2,185 2,192 1,553,800
2017/10/20 2,195 2,198 2,169 2,189 1,132,100
2017/10/19 2,210 2,221 2,206 2,212 1,202,300
2017/10/18 2,203 2,208 2,181 2,205 1,068,300
2017/10/17 2,212 2,215 2,192 2,206 1,530,800
2017/10/16 2,187 2,204 2,180 2,202 1,444,200
2017/10/13 2,153 2,180 2,146 2,177 1,881,200
2017/10/12 2,162 2,170 2,141 2,162 1,236,700
2017/10/11 2,171 2,177 2,148 2,164 1,054,300
2017/10/10 2,176 2,192 2,162 2,171 1,558,500
2017/10/06 2,155 2,169 2,152 2,160 896,700
2017/10/05 2,167 2,174 2,147 2,159 717,700
2017/10/04 2,167 2,173 2,157 2,162 1,005,200
2017/10/03 2,150 2,171 2,147 2,167 1,484,700
2017/10/02 2,119 2,141 2,117 2,140 1,035,900
2017/09/29 2,117 2,135 2,105 2,108 1,747,100
2017/09/28 2,134 2,138 2,106 2,123 1,285,300
2017/09/27 2,124 2,125 2,101 2,118 1,350,900
2017/09/26 2,150 2,157 2,138 2,146 977,200
2017/09/25 2,145 2,149 2,132 2,147 1,316,300
2017/09/22 2,143 2,144 2,116 2,133 1,305,500
2017/09/21 2,141 2,150 2,122 2,127 1,459,200
2017/09/20 2,112 2,135 2,102 2,133 1,236,200
2017/09/19 2,110 2,128 2,102 2,124 1,555,300
2017/09/15 2,054 2,087 2,043 2,083 1,477,000
2017/09/14 2,059 2,073 2,052 2,057 981,400
2017/09/13 2,053 2,075 2,047 2,065 1,434,500
2017/09/12 2,018 2,043 2,014 2,038 1,345,300
2017/09/11 2,029 2,034 2,002 2,006 1,357,800
2017/09/08 2,004 2,026 2,002 2,008 1,930,300
2017/09/07 2,025 2,026 2,011 2,017 689,100
2017/09/06 2,000 2,015 1,991 2,015 1,215,000
2017/09/05 2,049 2,052 2,012 2,017 1,452,900
2017/09/04 2,079 2,087 2,046 2,055 1,365,200
2017/09/01 2,072 2,091 2,063 2,086 1,655,600
2017/08/31 2,025 2,056 2,021 2,053 1,460,900
2017/08/30 2,026 2,032 2,011 2,014 946,900
2017/08/29 2,007 2,017 1,989 2,014 1,438,600
2017/08/28 2,033 2,039 2,004 2,012 1,217,200
2017/08/25 2,001 2,035 1,998 2,028 1,678,700
2017/08/24 2,007 2,021 2,003 2,003 1,099,600
2017/08/23 2,028 2,038 2,007 2,012 1,220,000
2017/08/22 2,004 2,013 2,000 2,010 1,474,900
2017/08/21 2,046 2,056 2,003 2,007 2,348,500
2017/08/18 2,015 2,015 2,000 2,008 2,027,500
2017/08/17 2,060 2,060 2,045 2,047 1,570,900
2017/08/16 2,065 2,083 2,065 2,071 1,044,900
2017/08/15 2,062 2,074 2,051 2,062 999,100
2017/08/14 2,040 2,060 2,029 2,049 1,460,400
2017/08/10 2,090 2,104 2,064 2,072 1,838,600
2017/08/09 2,110 2,113 2,080 2,094 2,076,100
2017/08/08 2,118 2,124 2,109 2,121 1,578,100
2017/08/07 2,126 2,128 2,117 2,121 1,493,900
2017/08/04 2,122 2,122 2,104 2,116 1,874,500
2017/08/03 2,173 2,176 2,132 2,141 1,942,000
2017/08/02 2,166 2,184 2,150 2,168 1,768,700
2017/08/01 2,221 2,222 2,160 2,166 2,206,500
2017/07/31 2,205 2,233 2,203 2,222 1,889,900
2017/07/28 2,264 2,267 2,228 2,234 1,162,900
2017/07/27 2,264 2,270 2,245 2,247 1,162,800
2017/07/26 2,236 2,269 2,234 2,257 1,572,000
2017/07/25 2,170 2,250 2,165 2,222 2,080,600
2017/07/24 2,190 2,191 2,165 2,170 1,657,200
2017/07/21 2,200 2,218 2,200 2,205 1,145,500
2017/07/20 2,201 2,204 2,190 2,201 1,499,600
2017/07/19 2,227 2,227 2,205 2,209 1,116,000
2017/07/18 2,251 2,262 2,237 2,243 767,100
2017/07/14 2,250 2,275 2,235 2,267 1,336,600
2017/07/13 2,244 2,247 2,214 2,238 1,379,500
2017/07/12 2,245 2,251 2,232 2,243 884,500
2017/07/11 2,259 2,267 2,250 2,255 924,500
2017/07/10 2,265 2,273 2,249 2,252 1,039,000
2017/07/07 2,241 2,267 2,241 2,252 1,006,400
2017/07/06 2,261 2,277 2,246 2,253 897,200
2017/07/05 2,269 2,281 2,245 2,277 922,500
2017/07/04 2,254 2,280 2,244 2,250 1,348,700
2017/07/03 2,251 2,271 2,224 2,224 1,116,900
2017/06/30 2,224 2,239 2,210 2,239 1,821,500
2017/06/29 2,260 2,284 2,259 2,274 1,595,500
2017/06/28 2,219 2,245 2,219 2,238 1,385,100
2017/06/27 2,204 2,216 2,192 2,209 1,026,500
2017/06/26 2,195 2,213 2,192 2,196 1,072,700
2017/06/23 2,181 2,215 2,171 2,192 1,286,000
2017/06/22 2,170 2,189 2,166 2,167 988,200
2017/06/21 2,182 2,194 2,173 2,180 947,900
2017/06/20 2,185 2,209 2,173 2,192 1,640,900
2017/06/19 2,161 2,177 2,153 2,157 1,325,800
2017/06/16 2,156 2,177 2,152 2,162 1,799,700
2017/06/15 2,185 2,193 2,151 2,151 1,192,700
2017/06/14 2,188 2,196 2,175 2,186 1,089,200
2017/06/13 2,178 2,190 2,169 2,176 953,800
2017/06/12 2,196 2,209 2,176 2,189 1,505,700
2017/06/09 2,202 2,229 2,196 2,210 1,650,300
2017/06/08 2,234 2,238 2,204 2,205 1,195,700
2017/06/07 2,200 2,239 2,200 2,228 960,300
2017/06/06 2,267 2,267 2,219 2,232 1,985,400
2017/06/05 2,316 2,321 2,288 2,298 1,272,300
2017/06/02 2,259 2,329 2,259 2,323 1,490,900
2017/06/01 2,206 2,255 2,202 2,242 973,700
2017/05/31 2,229 2,240 2,220 2,224 1,364,100
2017/05/30 2,222 2,246 2,215 2,242 883,300
2017/05/29 2,267 2,270 2,226 2,229 1,270,800
2017/05/26 2,284 2,285 2,258 2,263 1,042,800
2017/05/25 2,304 2,313 2,292 2,297 1,167,700
2017/05/24 2,320 2,323 2,294 2,308 1,334,400
2017/05/23 2,310 2,325 2,287 2,300 1,770,200
2017/05/22 2,300 2,319 2,297 2,308 915,500
2017/05/19 2,272 2,302 2,261 2,291 1,451,800
2017/05/18 2,286 2,289 2,253 2,259 1,419,300
2017/05/17 2,315 2,325 2,303 2,316 900,600
2017/05/16 2,359 2,365 2,331 2,337 1,100,600
2017/05/15 2,357 2,358 2,329 2,343 1,563,500
2017/05/12 2,425 2,434 2,381 2,397 1,621,200
2017/05/11 2,447 2,447 2,416 2,425 1,061,900
2017/05/10 2,469 2,471 2,437 2,445 1,381,900
2017/05/09 2,483 2,489 2,451 2,456 2,134,800
2017/05/08 2,429 2,471 2,421 2,460 2,504,600
2017/05/02 2,387 2,394 2,376 2,388 1,507,800
2017/05/01 2,331 2,387 2,331 2,373 2,205,800
2017/04/28 2,413 2,422 2,320 2,381 2,855,100
2017/04/27 2,414 2,427 2,402 2,414 1,201,100
2017/04/26 2,435 2,447 2,424 2,442 1,187,600
2017/04/25 2,380 2,434 2,373 2,420 1,343,900
2017/04/24 2,398 2,413 2,359 2,370 1,106,000
2017/04/21 2,330 2,355 2,308 2,351 1,671,500
2017/04/20 2,316 2,345 2,310 2,316 1,277,800
2017/04/19 2,307 2,340 2,299 2,325 1,908,700
2017/04/18 2,349 2,377 2,334 2,341 1,165,400
2017/04/17 2,308 2,331 2,288 2,321 1,252,000
2017/04/14 2,372 2,375 2,330 2,335 1,451,700
2017/04/13 2,335 2,362 2,305 2,359 1,365,200
2017/04/12 2,398 2,405 2,364 2,376 1,342,500
2017/04/11 2,397 2,437 2,393 2,426 1,035,800
2017/04/10 2,414 2,449 2,408 2,438 1,340,500
2017/04/07 2,413 2,454 2,389 2,417 1,793,100
2017/04/06 2,421 2,447 2,402 2,416 1,904,100
2017/04/05 2,485 2,495 2,446 2,468 1,380,500
2017/04/04 2,547 2,549 2,453 2,469 2,105,800
2017/04/03 2,540 2,563 2,515 2,550 1,994,300
2017/03/31 2,534 2,578 2,518 2,520 2,114,400
2017/03/30 2,495 2,523 2,491 2,497 1,017,400
2017/03/29 2,521 2,548 2,504 2,511 1,416,300
2017/03/28 2,506 2,522 2,497 2,516 1,195,900
2017/03/27 2,481 2,488 2,455 2,463 1,125,400
2017/03/24 2,480 2,535 2,473 2,525 1,602,300
2017/03/23 2,495 2,520 2,473 2,487 1,441,500
2017/03/22 2,453 2,485 2,444 2,472 1,669,000
2017/03/21 2,490 2,516 2,480 2,509 1,111,400
2017/03/17 2,512 2,542 2,511 2,531 1,521,800
2017/03/16 2,482 2,545 2,476 2,523 1,110,300
2017/03/15 2,518 2,525 2,496 2,515 1,231,600
2017/03/14 2,499 2,508 2,452 2,503 957,700
2017/03/13 2,517 2,523 2,503 2,513 903,600
2017/03/10 2,473 2,530 2,461 2,520 2,204,000
2017/03/09 2,433 2,464 2,428 2,448 1,230,300
2017/03/08 2,439 2,449 2,397 2,405 1,492,500
2017/03/07 2,468 2,471 2,433 2,441 1,335,400
2017/03/06 2,494 2,501 2,469 2,476 1,072,700
2017/03/03 2,506 2,519 2,481 2,507 1,076,300
2017/03/02 2,532 2,540 2,497 2,500 1,187,700
2017/03/01 2,417 2,473 2,417 2,461 1,109,300
2017/02/28 2,440 2,462 2,416 2,419 1,275,200
2017/02/27 2,471 2,473 2,414 2,418 1,426,000
2017/02/24 2,480 2,492 2,450 2,463 1,097,100
2017/02/23 2,507 2,522 2,492 2,504 964,600
2017/02/22 2,500 2,542 2,496 2,506 1,251,700
2017/02/21 2,449 2,486 2,449 2,482 628,100
2017/02/20 2,437 2,471 2,423 2,455 617,100
2017/02/17 2,441 2,463 2,429 2,457 810,900
2017/02/16 2,470 2,482 2,435 2,460 688,000
2017/02/15 2,474 2,496 2,453 2,467 1,009,800
2017/02/14 2,480 2,485 2,420 2,425 1,254,500
2017/02/13 2,483 2,487 2,461 2,472 987,400
2017/02/10 2,422 2,475 2,405 2,472 2,088,700
2017/02/09 2,399 2,415 2,374 2,377 2,117,000
2017/02/08 2,353 2,423 2,348 2,418 2,997,300
2017/02/07 2,302 2,340 2,297 2,323 1,235,000
2017/02/06 2,358 2,366 2,314 2,320 956,500
2017/02/03 2,375 2,376 2,316 2,325 1,676,800
2017/02/02 2,355 2,384 2,345 2,358 2,411,900
2017/02/01 2,350 2,355 2,303 2,330 3,278,200
2017/01/31 2,238 2,252 2,211 2,220 1,478,000
2017/01/30 2,297 2,299 2,268 2,279 1,053,600
2017/01/27 2,299 2,320 2,294 2,306 1,352,700
2017/01/26 2,291 2,305 2,283 2,287 1,462,300
2017/01/25 2,270 2,279 2,247 2,255 918,000
2017/01/24 2,204 2,231 2,200 2,211 1,161,700
2017/01/23 2,232 2,247 2,225 2,225 1,360,300
2017/01/20 2,256 2,284 2,243 2,268 968,900
2017/01/19 2,244 2,268 2,227 2,252 980,200
2017/01/18 2,217 2,241 2,189 2,232 1,090,200
2017/01/17 2,263 2,263 2,221 2,221 1,173,800
2017/01/16 2,291 2,300 2,252 2,266 1,481,100
2017/01/13 2,290 2,316 2,284 2,314 1,508,500
2017/01/12 2,303 2,305 2,272 2,280 1,036,300
2017/01/11 2,311 2,324 2,293 2,309 781,100
2017/01/10 2,291 2,317 2,275 2,295 1,359,700
2017/01/06 2,356 2,359 2,318 2,336 1,432,300
2017/01/05 2,399 2,415 2,362 2,377 1,640,600
2017/01/04 2,301 2,380 2,301 2,380 1,682,900

このページの先頭へ