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
2024-07-193,6113,6283,5913,612387,2003,612
2024-07-183,6413,6603,6113,611341,3003,611
2024-07-173,6723,6833,6513,668343,6003,668
2024-07-163,6503,6693,6293,644371,4003,644
2024-07-123,6723,7103,6603,660405,7003,660
2024-07-113,6703,7203,6653,716421,1003,716
2024-07-103,6503,6693,6293,650467,2003,650
2024-07-093,6563,6993,6203,688399,8003,688
2024-07-083,6003,6593,6003,634611,6003,634
2024-07-053,6203,6243,5933,594396,6003,594
2024-07-043,6063,6513,5913,618543,9003,618
2024-07-033,6463,6493,5883,607691,7003,607
2024-07-023,6323,6483,6123,640756,0003,640
2024-07-013,6593,6773,6413,641475,9003,641
2024-06-283,6613,6803,6513,659392,5003,659
2024-06-273,6253,7103,6203,689548,8003,689
2024-06-263,7003,7193,6843,701474,3003,701
2024-06-253,7093,7133,6773,686286,3003,686
2024-06-243,6703,6973,6513,697329,9003,697
2024-06-213,6463,6753,6333,667545,0003,667
2024-06-203,6303,6643,6303,646265,6003,646
2024-06-193,6913,7323,6263,647253,9003,647
2024-06-183,6803,6913,6583,690276,6003,690
2024-06-173,6233,6533,5913,636326,7003,636
2024-06-143,5943,6853,5943,640478,8003,640
2024-06-133,6603,6623,6013,633321,6003,633
2024-06-123,7003,7063,6243,624346,0003,624
2024-06-113,7283,7713,7243,729309,0003,729
2024-06-103,7103,7403,7013,722273,4003,722
2024-06-073,6803,7293,6803,711229,8003,711
2024-06-063,7353,7353,6833,683307,5003,683
2024-06-053,7093,7563,7003,726489,5003,726
2024-06-043,7103,7413,7053,7281,166,7003,728
2024-06-033,6963,7653,6943,735457,4003,735
2024-05-313,6123,6973,6103,695452,9003,695
2024-05-303,5903,5923,5453,591325,0003,591
2024-05-293,5963,6413,5853,603320,5003,603
2024-05-283,6063,6253,5933,603234,6003,603
2024-05-273,6103,6253,5743,615481,6003,615
2024-05-243,5773,6283,5753,6101,098,8003,610
2024-05-233,5963,6233,5623,623568,3003,623
2024-05-223,6203,6263,5923,596332,6003,596
2024-05-213,6473,6873,6293,648296,2003,648
2024-05-203,6203,6593,6143,622302,4003,622
2024-05-173,6223,6593,6113,629314,9003,629
2024-05-163,6723,6763,6223,663340,7003,663
2024-05-153,6253,6663,6203,662366,4003,662
2024-05-143,5913,6133,5563,612491,2003,612
2024-05-133,5703,6193,5403,613423,9003,613
2024-05-103,6553,6683,5713,583660,4003,583
2024-05-093,6473,6733,6213,639432,0003,639
2024-05-083,6913,7023,6443,644418,8003,644
2024-05-073,7303,7393,6413,685731,1003,685
2024-05-023,7463,7853,7023,713525,1003,713
2024-05-013,9073,9073,7203,7241,268,8003,724
2024-04-303,8573,9293,8303,907623,7003,907
2024-04-263,7823,8533,7673,853488,8003,853
2024-04-253,8453,8453,7753,782418,4003,782
2024-04-243,7703,8693,7703,869478,2003,869
2024-04-233,7523,7833,7423,757302,6003,757
2024-04-223,7243,7473,7013,745342,3003,745
2024-04-193,8203,8313,6913,709593,2003,709
2024-04-183,7553,8553,7443,845495,7003,845
2024-04-173,7703,7703,7193,755422,5003,755
2024-04-163,7803,7993,7083,737528,1003,737
2024-04-153,7993,8253,7713,825214,1003,825
2024-04-123,8453,8493,8113,831278,5003,831
2024-04-113,7503,8163,7163,807259,3003,807
2024-04-103,7903,8133,7683,777334,2003,777
2024-04-093,8003,8243,7713,813320,0003,813
2024-04-083,8053,8183,7653,803335,0003,803
2024-04-053,7943,8233,7663,791518,2003,791
2024-04-043,8353,8633,8193,841455,3003,841
2024-04-033,7653,8533,7603,803454,5003,803
2024-04-023,7853,8653,7713,811607,0003,811
2024-04-013,9103,9133,7693,784659,6003,784
2024-03-293,8503,8803,8233,872532,8003,872
2024-03-283,9003,9263,8513,861941,3003,861
2024-03-273,7453,7883,7333,766440,4003,766
2024-03-263,7273,7593,7113,729288,7003,729
2024-03-253,7693,7833,7303,734324,9003,734
2024-03-223,7633,7883,7333,781461,6003,781
2024-03-213,7223,7543,7083,750392,8003,750
2024-03-193,6533,7103,6443,701280,0003,701
2024-03-183,7003,7173,6703,676375,2003,676
2024-03-153,6383,6903,6273,665569,5003,665
2024-03-143,6673,6693,5723,623443,6003,623
2024-03-133,7043,7103,6373,670432,0003,670
2024-03-123,6213,6813,5903,656466,8003,656
2024-03-113,6763,6873,6103,644536,0003,644
2024-03-083,7543,7843,7473,755697,8003,755
2024-03-073,8003,8203,7373,752789,7003,752
2024-03-063,7783,8173,7603,787981,9003,787
2024-03-053,7263,8483,7193,8191,657,7003,819
2024-03-043,6063,7023,6013,7011,055,2003,701
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