5202 日本板硝子(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-16424424417419745,800419
2024-07-124184304174241,024,400424
2024-07-114154244154201,149,600420
2024-07-10415416412414520,100414
2024-07-09417419410415754,800415
2024-07-084174174094151,170,700415
2024-07-05423423417417866,300417
2024-07-04422427420424739,800424
2024-07-03422423416421798,400421
2024-07-02420422417419820,600419
2024-07-01424427421422517,000422
2024-06-28425427418423912,800423
2024-06-27424429423424616,500424
2024-06-26429429424424647,400424
2024-06-25435436429430527,700430
2024-06-24426433424432691,600432
2024-06-21425430422424726,300424
2024-06-20422427420425566,100425
2024-06-19421430418422912,200422
2024-06-184174244164171,102,300417
2024-06-174224254134182,134,600418
2024-06-144304404284341,392,800434
2024-06-134444444314321,258,700432
2024-06-12441448440443754,500443
2024-06-114504504404411,314,600441
2024-06-104464534454511,018,100451
2024-06-07450451444449802,500449
2024-06-06456457449450776,000450
2024-06-05455460453456516,000456
2024-06-04457462456459481,200459
2024-06-03453467453461857,700461
2024-05-314504684504651,015,300465
2024-05-30453453444451829,800451
2024-05-29460465454457842,700457
2024-05-284674774614631,146,000463
2024-05-27462471461467935,200467
2024-05-244504634444581,341,500458
2024-05-234394544384521,856,600452
2024-05-224404424324371,618,100437
2024-05-214634664434462,108,100446
2024-05-20455469455461903,800461
2024-05-17446459443455838,600455
2024-05-164624634474501,705,100450
2024-05-154624764614621,547,400462
2024-05-144564744544622,187,400462
2024-05-134774804564584,846,200458
2024-05-10522526518523989,300523
2024-05-09520521511514966,900514
2024-05-085285325145171,084,800517
2024-05-07524527520526630,200526
2024-05-02522525517521535,100521
2024-05-01525527520523616,600523
2024-04-305235325225271,153,100527
2024-04-26514519507519610,200519
2024-04-25518519514514353,000514
2024-04-24514521511519731,000519
2024-04-23517517509510361,600510
2024-04-22506514503513969,300513
2024-04-195095094944981,017,600498
2024-04-18499514498509678,100509
2024-04-175145154985021,093,600502
2024-04-165245255115131,102,100513
2024-04-15525531523527681,000527
2024-04-12525532523529601,000529
2024-04-11525527519524860,000524
2024-04-105295415295321,166,800532
2024-04-095245325205281,072,100528
2024-04-08521527517523566,300523
2024-04-055115225105171,087,200517
2024-04-045185215125141,237,600514
2024-04-03511524511517833,000517
2024-04-02525525515517826,000517
2024-04-01533533520522915,600522
2024-03-29520534520528976,400528
2024-03-28526529516516908,000516
2024-03-27528529523527604,400527
2024-03-26525529519523888,500523
2024-03-25528531524524636,500524
2024-03-22527532523528920,400528
2024-03-215275305245261,026,300526
2024-03-19518525513524759,600524
2024-03-18520527518521832,800521
2024-03-15513517511517637,500517
2024-03-14507518505516807,300516
2024-03-13509512506507648,900507
2024-03-124995104925061,012,800506
2024-03-115095104924992,339,200499
2024-03-085115195095141,025,700514
2024-03-075275285145141,503,900514
2024-03-065105305085271,657,500527
2024-03-05511512507511685,200511
2024-03-045205215125151,056,800515
2024-03-015265275165191,597,800519
2024-02-295345345235281,098,400528
2024-02-285305435255361,167,000536
2024-02-275215395215331,243,800533
2024-02-265305325215211,234,200521
2024-02-22532535524529941,300529
2024-02-215395405265311,169,000531
2024-02-205515535335391,215,900539
2024-02-195165465155411,993,500541
2024-02-165035184995141,552,600514
2024-02-155255265005042,739,800504
2024-02-145485485125253,752,900525
2024-02-135505705445473,860,700547
2024-02-096026185996051,671,400605
2024-02-086056065905991,640,100599
2024-02-07607615604608697,300608
2024-02-06615615605607675,100607
2024-02-05608615608615744,000615
2024-02-02603610599604629,600604
2024-02-01606609601603720,700603
2024-01-31607614606614626,600614
2024-01-30613615604610652,500610
2024-01-29611613605612623,800612
2024-01-266006115946061,498,700606
2024-01-25590593580590914,500590
2024-01-245955995825871,443,500587
2024-01-23603605594595956,500595
2024-01-22603605598604744,100604
2024-01-19606606598601896,200601
2024-01-18608610599600719,900600
2024-01-176206276036051,529,100605
2024-01-16618623613620917,600620
2024-01-156156316156161,702,400616
2024-01-126056106016071,413,600607
2024-01-116096135996011,347,200601
2024-01-10604607599603982,900603
2024-01-096086116016041,074,700604
2024-01-056006035966031,368,500603
2024-01-045786035685991,851,700599

分割・併合履歴 : [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株