5214 日本電気硝子(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,262 | 3,277 | 3,176 | 3,236 | 778,100 | 3,236 |
| 2025-04-03 | 3,342 | 3,373 | 3,311 | 3,358 | 516,100 | 3,358 |
| 2025-04-02 | 3,501 | 3,501 | 3,438 | 3,445 | 299,700 | 3,445 |
| 2025-04-01 | 3,516 | 3,516 | 3,462 | 3,490 | 412,800 | 3,490 |
| 2025-03-31 | 3,511 | 3,515 | 3,436 | 3,487 | 473,200 | 3,487 |
| 2025-03-28 | 3,567 | 3,580 | 3,520 | 3,542 | 288,600 | 3,542 |
| 2025-03-27 | 3,553 | 3,570 | 3,523 | 3,564 | 310,000 | 3,564 |
| 2025-03-26 | 3,561 | 3,607 | 3,555 | 3,568 | 394,900 | 3,568 |
| 2025-03-25 | 3,549 | 3,581 | 3,543 | 3,559 | 247,100 | 3,559 |
| 2025-03-24 | 3,558 | 3,561 | 3,535 | 3,552 | 249,100 | 3,552 |
| 2025-03-21 | 3,578 | 3,608 | 3,558 | 3,568 | 533,100 | 3,568 |
| 2025-03-19 | 3,530 | 3,602 | 3,530 | 3,572 | 444,800 | 3,572 |
| 2025-03-18 | 3,596 | 3,600 | 3,545 | 3,562 | 796,300 | 3,562 |
| 2025-03-17 | 3,550 | 3,550 | 3,525 | 3,530 | 329,900 | 3,530 |
| 2025-03-14 | 3,531 | 3,554 | 3,513 | 3,530 | 435,300 | 3,530 |
| 2025-03-13 | 3,537 | 3,537 | 3,502 | 3,512 | 289,200 | 3,512 |
| 2025-03-12 | 3,470 | 3,533 | 3,464 | 3,515 | 363,100 | 3,515 |
| 2025-03-11 | 3,461 | 3,520 | 3,417 | 3,520 | 574,500 | 3,520 |
| 2025-03-10 | 3,523 | 3,539 | 3,474 | 3,503 | 428,300 | 3,503 |
| 2025-03-07 | 3,526 | 3,554 | 3,516 | 3,527 | 367,700 | 3,527 |
| 2025-03-06 | 3,520 | 3,584 | 3,512 | 3,562 | 373,800 | 3,562 |
| 2025-03-05 | 3,525 | 3,537 | 3,506 | 3,519 | 457,000 | 3,519 |
| 2025-03-04 | 3,590 | 3,623 | 3,536 | 3,569 | 529,600 | 3,569 |
| 2025-03-03 | 3,531 | 3,608 | 3,513 | 3,603 | 515,300 | 3,603 |
| 2025-02-28 | 3,554 | 3,570 | 3,487 | 3,511 | 573,000 | 3,511 |
| 2025-02-27 | 3,618 | 3,620 | 3,574 | 3,601 | 1,059,600 | 3,601 |
| 2025-02-26 | 3,651 | 3,651 | 3,574 | 3,624 | 626,800 | 3,624 |
| 2025-02-25 | 3,580 | 3,669 | 3,577 | 3,654 | 754,200 | 3,654 |
| 2025-02-21 | 3,567 | 3,628 | 3,567 | 3,605 | 759,500 | 3,605 |
| 2025-02-20 | 3,564 | 3,583 | 3,495 | 3,560 | 531,900 | 3,560 |
| 2025-02-19 | 3,536 | 3,591 | 3,526 | 3,576 | 454,000 | 3,576 |
| 2025-02-18 | 3,496 | 3,515 | 3,468 | 3,500 | 282,500 | 3,500 |
| 2025-02-17 | 3,555 | 3,557 | 3,497 | 3,514 | 289,000 | 3,514 |
| 2025-02-14 | 3,558 | 3,580 | 3,525 | 3,548 | 440,100 | 3,548 |
| 2025-02-13 | 3,580 | 3,609 | 3,566 | 3,595 | 679,000 | 3,595 |
| 2025-02-12 | 3,568 | 3,576 | 3,507 | 3,521 | 454,100 | 3,521 |
| 2025-02-10 | 3,530 | 3,560 | 3,504 | 3,531 | 484,300 | 3,531 |
| 2025-02-07 | 3,687 | 3,690 | 3,541 | 3,541 | 1,061,500 | 3,541 |
| 2025-02-06 | 3,652 | 3,740 | 3,621 | 3,702 | 2,994,700 | 3,702 |
| 2025-02-05 | 3,395 | 3,403 | 3,363 | 3,389 | 634,500 | 3,389 |
| 2025-02-04 | 3,347 | 3,375 | 3,308 | 3,375 | 566,800 | 3,375 |
| 2025-02-03 | 3,325 | 3,334 | 3,275 | 3,294 | 626,500 | 3,294 |
| 2025-01-31 | 3,398 | 3,398 | 3,345 | 3,346 | 261,400 | 3,346 |
| 2025-01-30 | 3,384 | 3,411 | 3,348 | 3,400 | 399,600 | 3,400 |
| 2025-01-29 | 3,418 | 3,420 | 3,358 | 3,369 | 434,100 | 3,369 |
| 2025-01-28 | 3,431 | 3,457 | 3,391 | 3,405 | 411,100 | 3,405 |
| 2025-01-27 | 3,470 | 3,493 | 3,450 | 3,485 | 475,500 | 3,485 |
| 2025-01-24 | 3,424 | 3,453 | 3,407 | 3,431 | 285,700 | 3,431 |
| 2025-01-23 | 3,368 | 3,443 | 3,360 | 3,424 | 316,900 | 3,424 |
| 2025-01-22 | 3,350 | 3,408 | 3,344 | 3,401 | 309,500 | 3,401 |
| 2025-01-21 | 3,352 | 3,375 | 3,345 | 3,368 | 235,900 | 3,368 |
| 2025-01-20 | 3,313 | 3,347 | 3,310 | 3,347 | 392,100 | 3,347 |
| 2025-01-17 | 3,311 | 3,326 | 3,297 | 3,310 | 254,600 | 3,310 |
| 2025-01-16 | 3,350 | 3,374 | 3,308 | 3,321 | 316,200 | 3,321 |
| 2025-01-15 | 3,396 | 3,405 | 3,352 | 3,367 | 228,400 | 3,367 |
| 2025-01-14 | 3,406 | 3,429 | 3,345 | 3,375 | 273,900 | 3,375 |
| 2025-01-10 | 3,488 | 3,492 | 3,442 | 3,442 | 291,000 | 3,442 |
| 2025-01-09 | 3,478 | 3,518 | 3,471 | 3,484 | 324,700 | 3,484 |
| 2025-01-08 | 3,501 | 3,539 | 3,488 | 3,520 | 733,100 | 3,520 |
| 2025-01-07 | 3,400 | 3,490 | 3,387 | 3,478 | 621,400 | 3,478 |
| 2025-01-06 | 3,365 | 3,392 | 3,361 | 3,372 | 414,500 | 3,372 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株