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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,537 | 3,578 | 3,537 | 3,560 | 467,500 | 3,560 |
| 2024-07-25 | 3,588 | 3,601 | 3,537 | 3,537 | 587,300 | 3,537 |
| 2024-07-24 | 3,635 | 3,679 | 3,628 | 3,628 | 428,000 | 3,628 |
| 2024-07-23 | 3,646 | 3,676 | 3,633 | 3,643 | 429,600 | 3,643 |
| 2024-07-22 | 3,606 | 3,639 | 3,595 | 3,606 | 346,000 | 3,606 |
| 2024-07-19 | 3,611 | 3,628 | 3,591 | 3,612 | 387,200 | 3,612 |
| 2024-07-18 | 3,641 | 3,660 | 3,611 | 3,611 | 341,300 | 3,611 |
| 2024-07-17 | 3,672 | 3,683 | 3,651 | 3,668 | 343,600 | 3,668 |
| 2024-07-16 | 3,650 | 3,669 | 3,629 | 3,644 | 371,400 | 3,644 |
| 2024-07-12 | 3,672 | 3,710 | 3,660 | 3,660 | 405,700 | 3,660 |
| 2024-07-11 | 3,670 | 3,720 | 3,665 | 3,716 | 421,100 | 3,716 |
| 2024-07-10 | 3,650 | 3,669 | 3,629 | 3,650 | 467,200 | 3,650 |
| 2024-07-09 | 3,656 | 3,699 | 3,620 | 3,688 | 399,800 | 3,688 |
| 2024-07-08 | 3,600 | 3,659 | 3,600 | 3,634 | 611,600 | 3,634 |
| 2024-07-05 | 3,620 | 3,624 | 3,593 | 3,594 | 396,600 | 3,594 |
| 2024-07-04 | 3,606 | 3,651 | 3,591 | 3,618 | 543,900 | 3,618 |
| 2024-07-03 | 3,646 | 3,649 | 3,588 | 3,607 | 691,700 | 3,607 |
| 2024-07-02 | 3,632 | 3,648 | 3,612 | 3,640 | 756,000 | 3,640 |
| 2024-07-01 | 3,659 | 3,677 | 3,641 | 3,641 | 475,900 | 3,641 |
| 2024-06-28 | 3,661 | 3,680 | 3,651 | 3,659 | 392,500 | 3,659 |
| 2024-06-27 | 3,625 | 3,710 | 3,620 | 3,689 | 548,800 | 3,689 |
| 2024-06-26 | 3,700 | 3,719 | 3,684 | 3,701 | 474,300 | 3,701 |
| 2024-06-25 | 3,709 | 3,713 | 3,677 | 3,686 | 286,300 | 3,686 |
| 2024-06-24 | 3,670 | 3,697 | 3,651 | 3,697 | 329,900 | 3,697 |
| 2024-06-21 | 3,646 | 3,675 | 3,633 | 3,667 | 545,000 | 3,667 |
| 2024-06-20 | 3,630 | 3,664 | 3,630 | 3,646 | 265,600 | 3,646 |
| 2024-06-19 | 3,691 | 3,732 | 3,626 | 3,647 | 253,900 | 3,647 |
| 2024-06-18 | 3,680 | 3,691 | 3,658 | 3,690 | 276,600 | 3,690 |
| 2024-06-17 | 3,623 | 3,653 | 3,591 | 3,636 | 326,700 | 3,636 |
| 2024-06-14 | 3,594 | 3,685 | 3,594 | 3,640 | 478,800 | 3,640 |
| 2024-06-13 | 3,660 | 3,662 | 3,601 | 3,633 | 321,600 | 3,633 |
| 2024-06-12 | 3,700 | 3,706 | 3,624 | 3,624 | 346,000 | 3,624 |
| 2024-06-11 | 3,728 | 3,771 | 3,724 | 3,729 | 309,000 | 3,729 |
| 2024-06-10 | 3,710 | 3,740 | 3,701 | 3,722 | 273,400 | 3,722 |
| 2024-06-07 | 3,680 | 3,729 | 3,680 | 3,711 | 229,800 | 3,711 |
| 2024-06-06 | 3,735 | 3,735 | 3,683 | 3,683 | 307,500 | 3,683 |
| 2024-06-05 | 3,709 | 3,756 | 3,700 | 3,726 | 489,500 | 3,726 |
| 2024-06-04 | 3,710 | 3,741 | 3,705 | 3,728 | 1,166,700 | 3,728 |
| 2024-06-03 | 3,696 | 3,765 | 3,694 | 3,735 | 457,400 | 3,735 |
| 2024-05-31 | 3,612 | 3,697 | 3,610 | 3,695 | 452,900 | 3,695 |
| 2024-05-30 | 3,590 | 3,592 | 3,545 | 3,591 | 325,000 | 3,591 |
| 2024-05-29 | 3,596 | 3,641 | 3,585 | 3,603 | 320,500 | 3,603 |
| 2024-05-28 | 3,606 | 3,625 | 3,593 | 3,603 | 234,600 | 3,603 |
| 2024-05-27 | 3,610 | 3,625 | 3,574 | 3,615 | 481,600 | 3,615 |
| 2024-05-24 | 3,577 | 3,628 | 3,575 | 3,610 | 1,098,800 | 3,610 |
| 2024-05-23 | 3,596 | 3,623 | 3,562 | 3,623 | 568,300 | 3,623 |
| 2024-05-22 | 3,620 | 3,626 | 3,592 | 3,596 | 332,600 | 3,596 |
| 2024-05-21 | 3,647 | 3,687 | 3,629 | 3,648 | 296,200 | 3,648 |
| 2024-05-20 | 3,620 | 3,659 | 3,614 | 3,622 | 302,400 | 3,622 |
| 2024-05-17 | 3,622 | 3,659 | 3,611 | 3,629 | 314,900 | 3,629 |
| 2024-05-16 | 3,672 | 3,676 | 3,622 | 3,663 | 340,700 | 3,663 |
| 2024-05-15 | 3,625 | 3,666 | 3,620 | 3,662 | 366,400 | 3,662 |
| 2024-05-14 | 3,591 | 3,613 | 3,556 | 3,612 | 491,200 | 3,612 |
| 2024-05-13 | 3,570 | 3,619 | 3,540 | 3,613 | 423,900 | 3,613 |
| 2024-05-10 | 3,655 | 3,668 | 3,571 | 3,583 | 660,400 | 3,583 |
| 2024-05-09 | 3,647 | 3,673 | 3,621 | 3,639 | 432,000 | 3,639 |
| 2024-05-08 | 3,691 | 3,702 | 3,644 | 3,644 | 418,800 | 3,644 |
| 2024-05-07 | 3,730 | 3,739 | 3,641 | 3,685 | 731,100 | 3,685 |
| 2024-05-02 | 3,746 | 3,785 | 3,702 | 3,713 | 525,100 | 3,713 |
| 2024-05-01 | 3,907 | 3,907 | 3,720 | 3,724 | 1,268,800 | 3,724 |
| 2024-04-30 | 3,857 | 3,929 | 3,830 | 3,907 | 623,700 | 3,907 |
| 2024-04-26 | 3,782 | 3,853 | 3,767 | 3,853 | 488,800 | 3,853 |
| 2024-04-25 | 3,845 | 3,845 | 3,775 | 3,782 | 418,400 | 3,782 |
| 2024-04-24 | 3,770 | 3,869 | 3,770 | 3,869 | 478,200 | 3,869 |
| 2024-04-23 | 3,752 | 3,783 | 3,742 | 3,757 | 302,600 | 3,757 |
| 2024-04-22 | 3,724 | 3,747 | 3,701 | 3,745 | 342,300 | 3,745 |
| 2024-04-19 | 3,820 | 3,831 | 3,691 | 3,709 | 593,200 | 3,709 |
| 2024-04-18 | 3,755 | 3,855 | 3,744 | 3,845 | 495,700 | 3,845 |
| 2024-04-17 | 3,770 | 3,770 | 3,719 | 3,755 | 422,500 | 3,755 |
| 2024-04-16 | 3,780 | 3,799 | 3,708 | 3,737 | 528,100 | 3,737 |
| 2024-04-15 | 3,799 | 3,825 | 3,771 | 3,825 | 214,100 | 3,825 |
| 2024-04-12 | 3,845 | 3,849 | 3,811 | 3,831 | 278,500 | 3,831 |
| 2024-04-11 | 3,750 | 3,816 | 3,716 | 3,807 | 259,300 | 3,807 |
| 2024-04-10 | 3,790 | 3,813 | 3,768 | 3,777 | 334,200 | 3,777 |
| 2024-04-09 | 3,800 | 3,824 | 3,771 | 3,813 | 320,000 | 3,813 |
| 2024-04-08 | 3,805 | 3,818 | 3,765 | 3,803 | 335,000 | 3,803 |
| 2024-04-05 | 3,794 | 3,823 | 3,766 | 3,791 | 518,200 | 3,791 |
| 2024-04-04 | 3,835 | 3,863 | 3,819 | 3,841 | 455,300 | 3,841 |
| 2024-04-03 | 3,765 | 3,853 | 3,760 | 3,803 | 454,500 | 3,803 |
| 2024-04-02 | 3,785 | 3,865 | 3,771 | 3,811 | 607,000 | 3,811 |
| 2024-04-01 | 3,910 | 3,913 | 3,769 | 3,784 | 659,600 | 3,784 |
| 2024-03-29 | 3,850 | 3,880 | 3,823 | 3,872 | 532,800 | 3,872 |
| 2024-03-28 | 3,900 | 3,926 | 3,851 | 3,861 | 941,300 | 3,861 |
| 2024-03-27 | 3,745 | 3,788 | 3,733 | 3,766 | 440,400 | 3,766 |
| 2024-03-26 | 3,727 | 3,759 | 3,711 | 3,729 | 288,700 | 3,729 |
| 2024-03-25 | 3,769 | 3,783 | 3,730 | 3,734 | 324,900 | 3,734 |
| 2024-03-22 | 3,763 | 3,788 | 3,733 | 3,781 | 461,600 | 3,781 |
| 2024-03-21 | 3,722 | 3,754 | 3,708 | 3,750 | 392,800 | 3,750 |
| 2024-03-19 | 3,653 | 3,710 | 3,644 | 3,701 | 280,000 | 3,701 |
| 2024-03-18 | 3,700 | 3,717 | 3,670 | 3,676 | 375,200 | 3,676 |
| 2024-03-15 | 3,638 | 3,690 | 3,627 | 3,665 | 569,500 | 3,665 |
| 2024-03-14 | 3,667 | 3,669 | 3,572 | 3,623 | 443,600 | 3,623 |
| 2024-03-13 | 3,704 | 3,710 | 3,637 | 3,670 | 432,000 | 3,670 |
| 2024-03-12 | 3,621 | 3,681 | 3,590 | 3,656 | 466,800 | 3,656 |
| 2024-03-11 | 3,676 | 3,687 | 3,610 | 3,644 | 536,000 | 3,644 |
| 2024-03-08 | 3,754 | 3,784 | 3,747 | 3,755 | 697,800 | 3,755 |
| 2024-03-07 | 3,800 | 3,820 | 3,737 | 3,752 | 789,700 | 3,752 |
| 2024-03-06 | 3,778 | 3,817 | 3,760 | 3,787 | 981,900 | 3,787 |
| 2024-03-05 | 3,726 | 3,848 | 3,719 | 3,819 | 1,657,700 | 3,819 |
| 2024-03-04 | 3,606 | 3,702 | 3,601 | 3,701 | 1,055,200 | 3,701 |
| 2024-03-01 | 3,606 | 3,606 | 3,574 | 3,592 | 433,200 | 3,592 |
| 2024-02-29 | 3,599 | 3,622 | 3,577 | 3,616 | 645,200 | 3,616 |
| 2024-02-28 | 3,575 | 3,612 | 3,575 | 3,592 | 454,800 | 3,592 |
| 2024-02-27 | 3,579 | 3,602 | 3,539 | 3,560 | 436,100 | 3,560 |
| 2024-02-26 | 3,609 | 3,640 | 3,571 | 3,578 | 644,200 | 3,578 |
| 2024-02-22 | 3,633 | 3,646 | 3,587 | 3,598 | 618,600 | 3,598 |
| 2024-02-21 | 3,596 | 3,602 | 3,559 | 3,585 | 490,900 | 3,585 |
| 2024-02-20 | 3,590 | 3,619 | 3,541 | 3,572 | 539,900 | 3,572 |
| 2024-02-19 | 3,592 | 3,612 | 3,574 | 3,589 | 295,400 | 3,589 |
| 2024-02-16 | 3,599 | 3,637 | 3,588 | 3,591 | 543,100 | 3,591 |
| 2024-02-15 | 3,700 | 3,711 | 3,557 | 3,593 | 847,000 | 3,593 |
| 2024-02-14 | 3,688 | 3,694 | 3,642 | 3,662 | 800,800 | 3,662 |
| 2024-02-13 | 3,670 | 3,706 | 3,641 | 3,682 | 1,474,000 | 3,682 |
| 2024-02-09 | 3,600 | 3,632 | 3,561 | 3,617 | 944,400 | 3,617 |
| 2024-02-08 | 3,523 | 3,608 | 3,519 | 3,547 | 942,600 | 3,547 |
| 2024-02-07 | 3,583 | 3,619 | 3,502 | 3,523 | 963,000 | 3,523 |
| 2024-02-06 | 3,458 | 3,650 | 3,456 | 3,604 | 2,187,000 | 3,604 |
| 2024-02-05 | 3,322 | 3,440 | 3,317 | 3,404 | 923,800 | 3,404 |
| 2024-02-02 | 3,287 | 3,298 | 3,262 | 3,295 | 510,300 | 3,295 |
| 2024-02-01 | 3,275 | 3,296 | 3,242 | 3,285 | 560,500 | 3,285 |
| 2024-01-31 | 3,233 | 3,289 | 3,217 | 3,289 | 709,300 | 3,289 |
| 2024-01-30 | 3,199 | 3,240 | 3,187 | 3,234 | 1,765,900 | 3,234 |
| 2024-01-29 | 3,172 | 3,212 | 3,171 | 3,185 | 711,800 | 3,185 |
| 2024-01-26 | 3,159 | 3,180 | 3,146 | 3,167 | 493,500 | 3,167 |
| 2024-01-25 | 3,177 | 3,179 | 3,141 | 3,176 | 751,300 | 3,176 |
| 2024-01-24 | 3,168 | 3,195 | 3,144 | 3,182 | 909,900 | 3,182 |
| 2024-01-23 | 3,165 | 3,172 | 3,101 | 3,168 | 995,900 | 3,168 |
| 2024-01-22 | 3,168 | 3,172 | 3,153 | 3,167 | 503,100 | 3,167 |
| 2024-01-19 | 3,119 | 3,147 | 3,115 | 3,143 | 471,000 | 3,143 |
| 2024-01-18 | 3,092 | 3,122 | 3,083 | 3,119 | 694,000 | 3,119 |
| 2024-01-17 | 3,154 | 3,165 | 3,102 | 3,104 | 804,100 | 3,104 |
| 2024-01-16 | 3,147 | 3,172 | 3,136 | 3,153 | 525,400 | 3,153 |
| 2024-01-15 | 3,184 | 3,195 | 3,162 | 3,166 | 569,400 | 3,166 |
| 2024-01-12 | 3,221 | 3,232 | 3,175 | 3,185 | 807,400 | 3,185 |
| 2024-01-11 | 3,183 | 3,215 | 3,173 | 3,174 | 731,600 | 3,174 |
| 2024-01-10 | 3,183 | 3,207 | 3,158 | 3,169 | 642,500 | 3,169 |
| 2024-01-09 | 3,129 | 3,193 | 3,127 | 3,167 | 1,265,500 | 3,167 |
| 2024-01-05 | 3,104 | 3,119 | 3,079 | 3,108 | 1,089,800 | 3,108 |
| 2024-01-04 | 3,010 | 3,098 | 2,990.5 | 3,091 | 976,900 | 3,091 |
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
