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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 518 | 519 | 514 | 514 | 353,000 | 514 |
| 2024-04-24 | 514 | 521 | 511 | 519 | 731,000 | 519 |
| 2024-04-23 | 517 | 517 | 509 | 510 | 361,600 | 510 |
| 2024-04-22 | 506 | 514 | 503 | 513 | 969,300 | 513 |
| 2024-04-19 | 509 | 509 | 494 | 498 | 1,017,600 | 498 |
| 2024-04-18 | 499 | 514 | 498 | 509 | 678,100 | 509 |
| 2024-04-17 | 514 | 515 | 498 | 502 | 1,093,600 | 502 |
| 2024-04-16 | 524 | 525 | 511 | 513 | 1,102,100 | 513 |
| 2024-04-15 | 525 | 531 | 523 | 527 | 681,000 | 527 |
| 2024-04-12 | 525 | 532 | 523 | 529 | 601,000 | 529 |
| 2024-04-11 | 525 | 527 | 519 | 524 | 860,000 | 524 |
| 2024-04-10 | 529 | 541 | 529 | 532 | 1,166,800 | 532 |
| 2024-04-09 | 524 | 532 | 520 | 528 | 1,072,100 | 528 |
| 2024-04-08 | 521 | 527 | 517 | 523 | 566,300 | 523 |
| 2024-04-05 | 511 | 522 | 510 | 517 | 1,087,200 | 517 |
| 2024-04-04 | 518 | 521 | 512 | 514 | 1,237,600 | 514 |
| 2024-04-03 | 511 | 524 | 511 | 517 | 833,000 | 517 |
| 2024-04-02 | 525 | 525 | 515 | 517 | 826,000 | 517 |
| 2024-04-01 | 533 | 533 | 520 | 522 | 915,600 | 522 |
| 2024-03-29 | 520 | 534 | 520 | 528 | 976,400 | 528 |
| 2024-03-28 | 526 | 529 | 516 | 516 | 908,000 | 516 |
| 2024-03-27 | 528 | 529 | 523 | 527 | 604,400 | 527 |
| 2024-03-26 | 525 | 529 | 519 | 523 | 888,500 | 523 |
| 2024-03-25 | 528 | 531 | 524 | 524 | 636,500 | 524 |
| 2024-03-22 | 527 | 532 | 523 | 528 | 920,400 | 528 |
| 2024-03-21 | 527 | 530 | 524 | 526 | 1,026,300 | 526 |
| 2024-03-19 | 518 | 525 | 513 | 524 | 759,600 | 524 |
| 2024-03-18 | 520 | 527 | 518 | 521 | 832,800 | 521 |
| 2024-03-15 | 513 | 517 | 511 | 517 | 637,500 | 517 |
| 2024-03-14 | 507 | 518 | 505 | 516 | 807,300 | 516 |
| 2024-03-13 | 509 | 512 | 506 | 507 | 648,900 | 507 |
| 2024-03-12 | 499 | 510 | 492 | 506 | 1,012,800 | 506 |
| 2024-03-11 | 509 | 510 | 492 | 499 | 2,339,200 | 499 |
| 2024-03-08 | 511 | 519 | 509 | 514 | 1,025,700 | 514 |
| 2024-03-07 | 527 | 528 | 514 | 514 | 1,503,900 | 514 |
| 2024-03-06 | 510 | 530 | 508 | 527 | 1,657,500 | 527 |
| 2024-03-05 | 511 | 512 | 507 | 511 | 685,200 | 511 |
| 2024-03-04 | 520 | 521 | 512 | 515 | 1,056,800 | 515 |
| 2024-03-01 | 526 | 527 | 516 | 519 | 1,597,800 | 519 |
| 2024-02-29 | 534 | 534 | 523 | 528 | 1,098,400 | 528 |
| 2024-02-28 | 530 | 543 | 525 | 536 | 1,167,000 | 536 |
| 2024-02-27 | 521 | 539 | 521 | 533 | 1,243,800 | 533 |
| 2024-02-26 | 530 | 532 | 521 | 521 | 1,234,200 | 521 |
| 2024-02-22 | 532 | 535 | 524 | 529 | 941,300 | 529 |
| 2024-02-21 | 539 | 540 | 526 | 531 | 1,169,000 | 531 |
| 2024-02-20 | 551 | 553 | 533 | 539 | 1,215,900 | 539 |
| 2024-02-19 | 516 | 546 | 515 | 541 | 1,993,500 | 541 |
| 2024-02-16 | 503 | 518 | 499 | 514 | 1,552,600 | 514 |
| 2024-02-15 | 525 | 526 | 500 | 504 | 2,739,800 | 504 |
| 2024-02-14 | 548 | 548 | 512 | 525 | 3,752,900 | 525 |
| 2024-02-13 | 550 | 570 | 544 | 547 | 3,860,700 | 547 |
| 2024-02-09 | 602 | 618 | 599 | 605 | 1,671,400 | 605 |
| 2024-02-08 | 605 | 606 | 590 | 599 | 1,640,100 | 599 |
| 2024-02-07 | 607 | 615 | 604 | 608 | 697,300 | 608 |
| 2024-02-06 | 615 | 615 | 605 | 607 | 675,100 | 607 |
| 2024-02-05 | 608 | 615 | 608 | 615 | 744,000 | 615 |
| 2024-02-02 | 603 | 610 | 599 | 604 | 629,600 | 604 |
| 2024-02-01 | 606 | 609 | 601 | 603 | 720,700 | 603 |
| 2024-01-31 | 607 | 614 | 606 | 614 | 626,600 | 614 |
| 2024-01-30 | 613 | 615 | 604 | 610 | 652,500 | 610 |
| 2024-01-29 | 611 | 613 | 605 | 612 | 623,800 | 612 |
| 2024-01-26 | 600 | 611 | 594 | 606 | 1,498,700 | 606 |
| 2024-01-25 | 590 | 593 | 580 | 590 | 914,500 | 590 |
| 2024-01-24 | 595 | 599 | 582 | 587 | 1,443,500 | 587 |
| 2024-01-23 | 603 | 605 | 594 | 595 | 956,500 | 595 |
| 2024-01-22 | 603 | 605 | 598 | 604 | 744,100 | 604 |
| 2024-01-19 | 606 | 606 | 598 | 601 | 896,200 | 601 |
| 2024-01-18 | 608 | 610 | 599 | 600 | 719,900 | 600 |
| 2024-01-17 | 620 | 627 | 603 | 605 | 1,529,100 | 605 |
| 2024-01-16 | 618 | 623 | 613 | 620 | 917,600 | 620 |
| 2024-01-15 | 615 | 631 | 615 | 616 | 1,702,400 | 616 |
| 2024-01-12 | 605 | 610 | 601 | 607 | 1,413,600 | 607 |
| 2024-01-11 | 609 | 613 | 599 | 601 | 1,347,200 | 601 |
| 2024-01-10 | 604 | 607 | 599 | 603 | 982,900 | 603 |
| 2024-01-09 | 608 | 611 | 601 | 604 | 1,074,700 | 604 |
| 2024-01-05 | 600 | 603 | 596 | 603 | 1,368,500 | 603 |
| 2024-01-04 | 578 | 603 | 568 | 599 | 1,851,700 | 599 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株
