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

日本特殊陶業(5334)の株価時系列情報

日本特殊陶業(5334)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
2026/05/22 9,677 9,829 9,637 9,649 1,182,800
2026/05/21 9,282 9,670 9,280 9,608 1,006,000
2026/05/20 9,400 9,450 9,261 9,346 1,082,000
2026/05/19 9,749 9,834 9,361 9,550 1,085,200
2026/05/18 9,679 9,960 9,501 9,855 1,532,200
2026/05/15 9,562 9,952 9,560 9,679 2,196,000
2026/05/14 9,749 10,090 9,681 9,757 1,849,500
2026/05/13 9,271 9,733 9,221 9,700 1,278,300
2026/05/12 9,298 9,518 9,267 9,419 1,211,700
2026/05/11 8,872 9,313 8,847 9,203 1,810,300
2026/05/08 8,100 8,718 8,005 8,679 1,721,800
2026/05/07 8,112 8,212 7,965 8,083 1,129,700
2026/05/01 8,002 8,207 7,925 7,962 1,537,700
2026/04/30 8,437 8,511 8,316 8,411 1,062,800
2026/04/28 8,428 8,562 8,359 8,547 859,700
2026/04/27 8,393 8,435 8,206 8,233 556,400
2026/04/24 8,352 8,405 8,250 8,360 506,400
2026/04/23 8,570 8,583 8,283 8,406 1,037,100
2026/04/22 8,680 8,700 8,535 8,544 1,041,600
2026/04/21 8,600 8,819 8,570 8,737 1,050,500
2026/04/20 8,440 8,549 8,379 8,428 771,300
2026/04/17 8,293 8,489 8,240 8,399 913,200
2026/04/16 8,200 8,329 8,140 8,295 807,400
2026/04/15 8,626 8,660 8,214 8,214 1,052,600
2026/04/14 8,312 8,581 8,296 8,476 1,547,500
2026/04/13 8,233 8,259 8,073 8,118 982,500
2026/04/10 8,062 8,306 8,057 8,241 922,600
2026/04/09 7,976 8,050 7,905 8,017 751,700
2026/04/08 7,864 7,966 7,807 7,928 1,346,100
2026/04/07 7,512 7,575 7,496 7,512 407,700
2026/04/06 7,550 7,610 7,512 7,512 304,300
2026/04/03 7,491 7,556 7,461 7,516 306,300
2026/03/27 7,606 7,764 7,530 7,733 644,700
2026/03/26 7,740 7,802 7,649 7,722 687,900
2026/03/25 7,688 7,838 7,634 7,803 869,200
2026/03/24 7,317 7,469 7,264 7,466 1,055,000
2026/03/23 7,090 7,145 6,963 7,069 873,300
2026/03/19 7,480 7,499 7,270 7,276 1,096,900
2026/03/18 7,650 7,681 7,581 7,651 627,100
2026/03/17 7,650 7,704 7,555 7,555 502,900
2026/03/16 7,685 7,738 7,520 7,542 740,500
2026/03/13 7,601 7,744 7,569 7,741 724,400
2026/03/12 7,723 7,768 7,669 7,713 663,300
2026/03/11 7,950 7,950 7,840 7,907 1,039,100
2026/03/10 7,739 7,789 7,588 7,706 1,300,500
2026/03/09 7,279 7,414 7,186 7,409 968,400
2026/03/06 7,337 7,540 7,290 7,508 638,000
2026/03/05 7,575 7,575 7,315 7,448 779,400
2026/03/04 7,500 7,525 7,224 7,320 851,400
2026/03/03 7,848 7,882 7,605 7,605 713,500
2026/03/02 7,596 7,862 7,505 7,862 861,900
2026/02/27 7,782 7,940 7,698 7,903 901,800
2026/02/26 7,917 7,918 7,794 7,864 997,900
2026/02/25 7,970 8,026 7,860 7,899 863,000
2026/02/24 7,880 7,941 7,713 7,847 973,800
2026/02/20 7,890 7,891 7,735 7,793 1,102,400
2026/02/19 7,742 8,062 7,684 8,040 1,451,200
2026/02/18 7,629 8,011 7,602 7,730 2,169,400
2026/02/17 7,123 7,475 7,065 7,412 1,418,600
2026/02/16 7,120 7,288 7,083 7,169 1,347,000
2026/02/13 6,990 7,221 6,980 7,099 1,764,400
2026/02/12 6,751 6,769 6,697 6,757 670,300
2026/02/10 6,740 6,847 6,656 6,770 859,200
2026/02/09 6,726 6,775 6,661 6,743 779,800
2026/02/06 6,476 6,613 6,421 6,613 759,600
2026/02/05 6,615 6,615 6,536 6,555 782,000
2026/02/04 6,628 6,628 6,498 6,586 827,300
2026/02/03 6,557 6,710 6,517 6,645 1,123,000
2026/02/02 6,751 6,766 6,457 6,457 1,570,700
2026/01/30 6,812 6,824 6,680 6,751 796,600
2026/01/29 6,890 6,897 6,680 6,743 1,022,400
2026/01/28 6,993 7,016 6,909 6,909 861,800
2026/01/27 6,988 7,022 6,888 7,022 791,800
2026/01/26 6,951 6,999 6,897 6,978 1,098,900
2026/01/23 7,121 7,150 7,042 7,136 688,100
2026/01/22 7,100 7,141 7,075 7,121 715,300
2026/01/21 6,901 7,061 6,892 7,061 537,600
2026/01/20 6,942 7,064 6,932 7,008 692,600
2026/01/19 6,893 7,056 6,821 7,056 1,036,500
2026/01/16 6,854 6,970 6,854 6,959 852,600
2026/01/15 6,857 6,966 6,823 6,954 766,800
2026/01/14 6,911 6,956 6,884 6,940 937,700
2026/01/13 6,870 6,878 6,760 6,844 1,264,800
2026/01/09 6,838 6,898 6,692 6,770 1,309,100
2026/01/08 7,061 7,061 6,896 6,899 887,100
2026/01/07 6,990 7,097 6,930 7,079 718,400
2026/01/06 7,030 7,139 6,964 6,974 595,700
2026/01/05 6,969 7,058 6,947 6,967 465,300
2025/12/30 6,893 6,923 6,880 6,891 328,300
2025/12/29 6,901 6,944 6,890 6,911 408,400
2025/12/26 6,940 6,940 6,853 6,871 477,300
2025/12/25 6,934 6,940 6,889 6,909 287,600
2025/12/24 6,929 6,949 6,855 6,855 515,900
2025/12/23 6,900 6,947 6,861 6,900 705,200
2025/12/22 6,915 6,938 6,835 6,938 659,200
2025/12/19 6,737 6,829 6,703 6,829 1,022,000
2025/12/18 6,705 6,757 6,634 6,687 661,400
2025/12/17 6,689 6,774 6,641 6,745 719,500
2025/12/16 6,811 6,816 6,674 6,689 622,600
2025/12/15 6,810 6,848 6,773 6,811 553,700
2025/12/12 6,740 6,810 6,732 6,810 617,400
2025/12/11 6,776 6,810 6,698 6,714 481,100
2025/12/10 6,750 6,830 6,720 6,774 788,800
2025/12/09 6,718 6,740 6,657 6,726 660,000
2025/12/08 6,550 6,674 6,503 6,663 632,400
2025/12/05 6,601 6,650 6,503 6,516 786,500
2025/12/04 6,664 6,749 6,650 6,701 663,600
2025/12/03 6,664 6,727 6,650 6,660 768,100
2025/12/02 6,676 6,705 6,644 6,660 451,700
2025/12/01 6,684 6,730 6,580 6,621 543,500
2025/11/28 6,689 6,786 6,673 6,748 523,500
2025/11/27 6,719 6,735 6,677 6,726 480,000
2025/11/26 6,654 6,743 6,629 6,682 623,500
2025/11/25 6,650 6,659 6,592 6,656 554,000
2025/11/21 6,425 6,589 6,425 6,564 655,300
2025/11/20 6,595 6,596 6,491 6,515 544,600
2025/11/19 6,433 6,474 6,362 6,426 529,100
2025/11/18 6,575 6,601 6,417 6,446 628,200
2025/11/17 6,603 6,644 6,506 6,610 563,400
2025/11/14 6,581 6,656 6,528 6,603 667,300
2025/11/13 6,660 6,738 6,629 6,738 582,500
2025/11/12 6,573 6,614 6,513 6,612 815,400
2025/11/11 6,510 6,592 6,483 6,582 569,300
2025/11/10 6,625 6,640 6,506 6,510 888,700
2025/11/07 6,628 6,682 6,521 6,565 744,100
2025/11/06 6,627 6,670 6,541 6,636 831,100
2025/11/05 6,624 6,667 6,390 6,563 842,600
2025/11/04 6,500 6,830 6,467 6,669 1,313,200
2025/10/31 6,345 6,383 6,265 6,342 612,100
2025/10/30 6,275 6,310 6,240 6,295 572,500
2025/10/29 6,325 6,325 6,250 6,277 409,300
2025/10/28 6,373 6,396 6,261 6,284 517,900
2025/10/27 6,380 6,412 6,308 6,373 630,000
2025/10/24 6,205 6,278 6,205 6,240 605,400
2025/10/23 6,200 6,232 6,162 6,193 774,800
2025/10/22 6,114 6,188 6,113 6,172 808,700
2025/10/21 6,000 6,112 5,988 6,065 855,800
2025/10/20 5,890 5,950 5,858 5,918 453,500
2025/10/17 5,851 5,889 5,806 5,827 590,800
2025/10/16 5,963 5,969 5,853 5,853 731,700
2025/10/15 5,917 5,987 5,915 5,952 577,000
2025/10/14 5,882 5,984 5,841 5,858 775,000
2025/10/10 6,050 6,088 5,979 5,982 708,000
2025/10/09 6,057 6,130 6,057 6,125 605,600
2025/10/08 6,040 6,065 6,008 6,034 522,100
2025/10/07 6,008 6,124 6,008 6,037 889,100
2025/10/06 5,956 5,979 5,888 5,908 774,800
2025/10/03 5,776 5,848 5,762 5,778 691,000
2025/10/02 5,685 5,773 5,649 5,739 569,500
2025/10/01 5,660 5,672 5,567 5,649 789,100
2025/09/30 5,715 5,756 5,682 5,714 557,100
2025/09/29 5,848 5,864 5,729 5,730 715,700
2025/09/26 5,889 5,945 5,866 5,924 710,100
2025/09/25 5,840 5,850 5,795 5,824 675,900
2025/09/24 5,885 5,900 5,744 5,807 666,800
2025/09/22 5,900 5,936 5,881 5,886 658,900
2025/09/19 5,850 5,950 5,812 5,872 2,835,500
2025/09/18 5,814 5,815 5,748 5,811 712,000
2025/09/17 5,792 5,822 5,743 5,764 853,600
2025/09/16 5,645 5,825 5,640 5,797 839,300
2025/09/12 5,648 5,648 5,592 5,642 653,100
2025/09/11 5,605 5,614 5,535 5,565 509,600
2025/09/10 5,561 5,628 5,529 5,596 578,700
2025/09/09 5,574 5,613 5,540 5,573 633,700
2025/09/08 5,530 5,575 5,466 5,574 448,000
2025/09/05 5,440 5,533 5,431 5,518 479,200
2025/09/04 5,444 5,475 5,400 5,424 487,300
2025/09/03 5,527 5,564 5,427 5,444 1,020,000
2025/09/02 5,372 5,629 5,354 5,568 1,319,700
2025/09/01 5,295 5,315 5,270 5,294 238,500
2025/08/29 5,284 5,319 5,265 5,306 360,000
2025/08/28 5,305 5,346 5,288 5,300 452,700
2025/08/27 5,321 5,346 5,299 5,332 339,100
2025/08/26 5,306 5,340 5,290 5,334 425,700
2025/08/25 5,355 5,417 5,299 5,320 497,000
2025/08/22 5,300 5,385 5,291 5,355 504,000
2025/08/21 5,319 5,326 5,266 5,275 453,500
2025/08/20 5,394 5,420 5,323 5,326 589,100
2025/08/19 5,404 5,476 5,384 5,433 476,100
2025/08/18 5,290 5,470 5,243 5,438 952,700
2025/08/15 5,231 5,252 5,193 5,232 361,900
2025/08/14 5,266 5,296 5,189 5,220 784,400
2025/08/13 5,200 5,359 5,188 5,311 1,244,200
2025/08/12 5,100 5,213 5,088 5,158 929,600
2025/08/08 4,997 5,087 4,997 5,068 648,300
2025/08/07 4,967 5,015 4,961 4,984 507,400
2025/08/06 4,896 5,006 4,896 4,958 669,400
2025/08/05 4,895 4,942 4,894 4,907 514,500
2025/08/04 4,809 4,911 4,794 4,891 1,050,300
2025/08/01 4,956 5,038 4,911 4,911 1,540,800
2025/07/31 5,155 5,231 5,143 5,224 597,800
2025/07/30 5,143 5,159 5,115 5,148 366,900
2025/07/29 5,125 5,166 5,086 5,120 413,100
2025/07/28 5,170 5,214 5,140 5,165 472,700
2025/07/25 5,200 5,213 5,160 5,189 414,800
2025/07/24 5,150 5,274 5,142 5,229 848,900
2025/07/23 5,073 5,170 5,024 5,120 1,251,400
2025/07/22 4,999 5,021 4,931 4,963 348,900
2025/07/18 5,064 5,064 5,022 5,024 290,700
2025/07/17 5,014 5,065 4,999 5,065 384,700

このページの先頭へ