5214 日本電気硝子(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
2024-03-013,6063,6063,5743,592433,2003,592
2024-02-293,5993,6223,5773,616645,2003,616
2024-02-283,5753,6123,5753,592454,8003,592
2024-02-273,5793,6023,5393,560436,1003,560
2024-02-263,6093,6403,5713,578644,2003,578
2024-02-223,6333,6463,5873,598618,6003,598
2024-02-213,5963,6023,5593,585490,9003,585
2024-02-203,5903,6193,5413,572539,9003,572
2024-02-193,5923,6123,5743,589295,4003,589
2024-02-163,5993,6373,5883,591543,1003,591
2024-02-153,7003,7113,5573,593847,0003,593
2024-02-143,6883,6943,6423,662800,8003,662
2024-02-133,6703,7063,6413,6821,474,0003,682
2024-02-093,6003,6323,5613,617944,4003,617
2024-02-083,5233,6083,5193,547942,6003,547
2024-02-073,5833,6193,5023,523963,0003,523
2024-02-063,4583,6503,4563,6042,187,0003,604
2024-02-053,3223,4403,3173,404923,8003,404
2024-02-023,2873,2983,2623,295510,3003,295
2024-02-013,2753,2963,2423,285560,5003,285
2024-01-313,2333,2893,2173,289709,3003,289
2024-01-303,1993,2403,1873,2341,765,9003,234
2024-01-293,1723,2123,1713,185711,8003,185
2024-01-263,1593,1803,1463,167493,5003,167
2024-01-253,1773,1793,1413,176751,3003,176
2024-01-243,1683,1953,1443,182909,9003,182
2024-01-233,1653,1723,1013,168995,9003,168
2024-01-223,1683,1723,1533,167503,1003,167
2024-01-193,1193,1473,1153,143471,0003,143
2024-01-183,0923,1223,0833,119694,0003,119
2024-01-173,1543,1653,1023,104804,1003,104
2024-01-163,1473,1723,1363,153525,4003,153
2024-01-153,1843,1953,1623,166569,4003,166
2024-01-123,2213,2323,1753,185807,4003,185
2024-01-113,1833,2153,1733,174731,6003,174
2024-01-103,1833,2073,1583,169642,5003,169
2024-01-093,1293,1933,1273,1671,265,5003,167
2024-01-053,1043,1193,0793,1081,089,8003,108
2024-01-043,0103,0982,990.53,091976,9003,091

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