5202 日本板硝子(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 390 | 416 | 382 | 412 | 2,457,800 | 412 |
| 2025-05-08 | 393 | 393 | 386 | 392 | 1,140,200 | 392 |
| 2025-05-07 | 402 | 404 | 395 | 397 | 811,000 | 397 |
| 2025-05-02 | 406 | 412 | 402 | 406 | 641,500 | 406 |
| 2025-05-01 | 407 | 413 | 403 | 406 | 744,500 | 406 |
| 2025-04-30 | 423 | 426 | 405 | 408 | 872,600 | 408 |
| 2025-04-28 | 401 | 416 | 397 | 413 | 1,110,700 | 413 |
| 2025-04-25 | 399 | 401 | 391 | 395 | 570,500 | 395 |
| 2025-04-24 | 402 | 404 | 392 | 395 | 782,100 | 395 |
| 2025-04-23 | 384 | 403 | 381 | 399 | 1,714,000 | 399 |
| 2025-04-22 | 375 | 378 | 368 | 370 | 427,500 | 370 |
| 2025-04-21 | 378 | 379 | 371 | 375 | 644,900 | 375 |
| 2025-04-18 | 368 | 378 | 367 | 378 | 733,500 | 378 |
| 2025-04-17 | 362 | 363 | 357 | 361 | 433,200 | 361 |
| 2025-04-16 | 361 | 362 | 355 | 358 | 409,500 | 358 |
| 2025-04-15 | 365 | 367 | 359 | 362 | 352,500 | 362 |
| 2025-04-14 | 357 | 366 | 356 | 357 | 755,900 | 357 |
| 2025-04-11 | 335 | 358 | 331 | 356 | 1,276,200 | 356 |
| 2025-04-10 | 361 | 364 | 344 | 358 | 1,901,600 | 358 |
| 2025-04-09 | 339 | 339 | 317 | 324 | 1,683,600 | 324 |
| 2025-04-08 | 345 | 354 | 344 | 347 | 1,170,800 | 347 |
| 2025-04-07 | 323 | 334 | 315 | 321 | 2,106,600 | 321 |
| 2025-04-04 | 359 | 361 | 340 | 355 | 1,811,000 | 355 |
| 2025-04-03 | 372 | 378 | 366 | 375 | 1,479,500 | 375 |
| 2025-04-02 | 389 | 394 | 385 | 388 | 1,035,700 | 388 |
| 2025-04-01 | 398 | 399 | 383 | 385 | 1,073,400 | 385 |
| 2025-03-31 | 391 | 402 | 388 | 395 | 1,262,900 | 395 |
| 2025-03-28 | 415 | 420 | 404 | 406 | 1,009,500 | 406 |
| 2025-03-27 | 421 | 421 | 412 | 420 | 820,900 | 420 |
| 2025-03-26 | 420 | 425 | 416 | 423 | 639,200 | 423 |
| 2025-03-25 | 420 | 423 | 414 | 421 | 664,400 | 421 |
| 2025-03-24 | 425 | 426 | 413 | 415 | 1,049,000 | 415 |
| 2025-03-21 | 427 | 436 | 422 | 423 | 1,166,100 | 423 |
| 2025-03-19 | 438 | 442 | 430 | 431 | 798,300 | 431 |
| 2025-03-18 | 440 | 443 | 432 | 438 | 751,300 | 438 |
| 2025-03-17 | 436 | 440 | 432 | 435 | 832,000 | 435 |
| 2025-03-14 | 438 | 444 | 427 | 431 | 1,362,200 | 431 |
| 2025-03-13 | 446 | 453 | 437 | 441 | 1,020,400 | 441 |
| 2025-03-12 | 437 | 447 | 436 | 444 | 1,593,700 | 444 |
| 2025-03-11 | 463 | 474 | 442 | 444 | 3,274,800 | 444 |
| 2025-03-10 | 453 | 469 | 452 | 468 | 3,029,500 | 468 |
| 2025-03-07 | 441 | 458 | 437 | 445 | 2,920,200 | 445 |
| 2025-03-06 | 409 | 452 | 409 | 445 | 5,202,200 | 445 |
| 2025-03-05 | 390 | 414 | 388 | 401 | 1,444,900 | 401 |
| 2025-03-04 | 387 | 392 | 385 | 392 | 612,500 | 392 |
| 2025-03-03 | 394 | 396 | 385 | 392 | 941,000 | 392 |
| 2025-02-28 | 401 | 408 | 394 | 395 | 1,121,100 | 395 |
| 2025-02-27 | 402 | 415 | 402 | 407 | 1,386,100 | 407 |
| 2025-02-26 | 378 | 406 | 378 | 401 | 1,969,100 | 401 |
| 2025-02-25 | 382 | 387 | 379 | 383 | 808,700 | 383 |
| 2025-02-21 | 393 | 393 | 382 | 387 | 1,000,800 | 387 |
| 2025-02-20 | 386 | 402 | 384 | 393 | 1,938,500 | 393 |
| 2025-02-19 | 378 | 387 | 377 | 386 | 1,174,900 | 386 |
| 2025-02-18 | 374 | 382 | 371 | 379 | 865,200 | 379 |
| 2025-02-17 | 378 | 384 | 370 | 377 | 1,224,000 | 377 |
| 2025-02-14 | 368 | 381 | 367 | 376 | 1,663,900 | 376 |
| 2025-02-13 | 353 | 378 | 345 | 368 | 4,285,900 | 368 |
| 2025-02-12 | 335 | 338 | 321 | 331 | 2,001,800 | 331 |
| 2025-02-10 | 341 | 345 | 328 | 334 | 3,043,500 | 334 |
| 2025-02-07 | 384 | 395 | 344 | 346 | 3,949,100 | 346 |
| 2025-02-06 | 377 | 384 | 375 | 381 | 667,800 | 381 |
| 2025-02-05 | 374 | 379 | 373 | 373 | 678,200 | 373 |
| 2025-02-04 | 378 | 378 | 369 | 369 | 705,900 | 369 |
| 2025-02-03 | 373 | 374 | 366 | 371 | 718,100 | 371 |
| 2025-01-31 | 383 | 383 | 374 | 379 | 756,000 | 379 |
| 2025-01-30 | 383 | 383 | 377 | 381 | 778,100 | 381 |
| 2025-01-29 | 398 | 399 | 381 | 383 | 1,168,800 | 383 |
| 2025-01-28 | 400 | 404 | 397 | 398 | 1,034,100 | 398 |
| 2025-01-27 | 391 | 412 | 391 | 403 | 2,498,600 | 403 |
| 2025-01-24 | 374 | 390 | 371 | 383 | 1,554,700 | 383 |
| 2025-01-23 | 376 | 379 | 368 | 374 | 672,700 | 374 |
| 2025-01-22 | 371 | 378 | 370 | 375 | 716,100 | 375 |
| 2025-01-21 | 375 | 382 | 363 | 370 | 1,856,200 | 370 |
| 2025-01-20 | 337 | 375 | 334 | 370 | 3,261,600 | 370 |
| 2025-01-17 | 329 | 336 | 328 | 335 | 675,900 | 335 |
| 2025-01-16 | 332 | 333 | 329 | 331 | 760,200 | 331 |
| 2025-01-15 | 331 | 331 | 324 | 328 | 834,900 | 328 |
| 2025-01-14 | 332 | 334 | 324 | 325 | 1,312,900 | 325 |
| 2025-01-10 | 336 | 338 | 332 | 334 | 831,200 | 334 |
| 2025-01-09 | 345 | 346 | 335 | 338 | 1,223,200 | 338 |
| 2025-01-08 | 353 | 356 | 344 | 344 | 869,300 | 344 |
| 2025-01-07 | 357 | 357 | 348 | 355 | 897,300 | 355 |
| 2025-01-06 | 360 | 361 | 352 | 357 | 854,200 | 357 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株