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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |