5333 日本ガイシ(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,806.5 | 1,807 | 1,784.5 | 1,804 | 1,117,900 | 1,804 |
| 2025-05-08 | 1,774 | 1,775 | 1,752 | 1,771.5 | 831,400 | 1,771.50 |
| 2025-05-07 | 1,798 | 1,807 | 1,771.5 | 1,774 | 1,327,300 | 1,774 |
| 2025-05-02 | 1,797.5 | 1,807 | 1,779.5 | 1,798.5 | 936,900 | 1,798.50 |
| 2025-05-01 | 1,780 | 1,788.5 | 1,754 | 1,784.5 | 864,100 | 1,784.50 |
| 2025-04-30 | 1,785.5 | 1,803.5 | 1,743.5 | 1,761.5 | 1,768,700 | 1,761.50 |
| 2025-04-28 | 1,756 | 1,811.5 | 1,679.5 | 1,793.5 | 2,719,600 | 1,793.50 |
| 2025-04-25 | 1,730.5 | 1,747 | 1,725 | 1,745.5 | 1,067,800 | 1,745.50 |
| 2025-04-24 | 1,713.5 | 1,720 | 1,700 | 1,708 | 802,500 | 1,708 |
| 2025-04-23 | 1,712 | 1,715 | 1,685 | 1,693 | 972,700 | 1,693 |
| 2025-04-22 | 1,638.5 | 1,662 | 1,637 | 1,654.5 | 480,100 | 1,654.50 |
| 2025-04-21 | 1,670 | 1,670 | 1,635.5 | 1,638.5 | 642,700 | 1,638.50 |
| 2025-04-18 | 1,671.5 | 1,685 | 1,670.5 | 1,677 | 504,700 | 1,677 |
| 2025-04-17 | 1,670 | 1,685 | 1,655 | 1,683 | 826,500 | 1,683 |
| 2025-04-16 | 1,680 | 1,690 | 1,670 | 1,678 | 1,075,100 | 1,678 |
| 2025-04-15 | 1,686.5 | 1,697 | 1,680 | 1,681.5 | 746,900 | 1,681.50 |
| 2025-04-14 | 1,696 | 1,697.5 | 1,681 | 1,682 | 795,600 | 1,682 |
| 2025-04-11 | 1,645.5 | 1,681.5 | 1,630 | 1,669 | 1,066,100 | 1,669 |
| 2025-04-10 | 1,748 | 1,748 | 1,697.5 | 1,725.5 | 969,800 | 1,725.50 |
| 2025-04-09 | 1,607 | 1,612 | 1,569 | 1,588 | 777,100 | 1,588 |
| 2025-04-08 | 1,611 | 1,660.5 | 1,597.5 | 1,640.5 | 852,000 | 1,640.50 |
| 2025-04-07 | 1,577 | 1,601 | 1,539.5 | 1,563.5 | 1,434,000 | 1,563.50 |
| 2025-04-04 | 1,709.5 | 1,735.5 | 1,665 | 1,696 | 1,335,700 | 1,696 |
| 2025-04-03 | 1,784.5 | 1,796.5 | 1,771 | 1,782 | 1,053,500 | 1,782 |
| 2025-04-02 | 1,865 | 1,867.5 | 1,844 | 1,856 | 832,000 | 1,856 |
| 2025-04-01 | 1,872 | 1,881 | 1,861.5 | 1,867 | 917,200 | 1,867 |
| 2025-03-31 | 1,836.5 | 1,849.5 | 1,818.5 | 1,835.5 | 1,225,300 | 1,835.50 |
| 2025-03-28 | 1,945 | 1,946 | 1,898 | 1,903 | 833,700 | 1,903 |
| 2025-03-27 | 1,972.5 | 1,975 | 1,954.5 | 1,967.5 | 975,000 | 1,967.50 |
| 2025-03-26 | 1,980 | 1,993 | 1,972.5 | 1,981.5 | 586,000 | 1,981.50 |
| 2025-03-25 | 1,958 | 1,979 | 1,955 | 1,973 | 627,700 | 1,973 |
| 2025-03-24 | 1,976.5 | 1,976.5 | 1,952 | 1,963 | 459,000 | 1,963 |
| 2025-03-21 | 1,971.5 | 1,995 | 1,969.5 | 1,975 | 1,049,600 | 1,975 |
| 2025-03-19 | 1,970 | 1,999 | 1,969.5 | 1,976.5 | 729,600 | 1,976.50 |
| 2025-03-18 | 1,951.5 | 1,967 | 1,948 | 1,956.5 | 748,400 | 1,956.50 |
| 2025-03-17 | 1,913.5 | 1,931.5 | 1,912.5 | 1,924.5 | 660,400 | 1,924.50 |
| 2025-03-14 | 1,900.5 | 1,915 | 1,899 | 1,909 | 1,131,700 | 1,909 |
| 2025-03-13 | 1,900 | 1,914 | 1,891.5 | 1,891.5 | 645,800 | 1,891.50 |
| 2025-03-12 | 1,873 | 1,901 | 1,868.5 | 1,901 | 842,600 | 1,901 |
| 2025-03-11 | 1,874.5 | 1,896.5 | 1,867 | 1,891 | 859,800 | 1,891 |
| 2025-03-10 | 1,898 | 1,909.5 | 1,884.5 | 1,891 | 601,200 | 1,891 |
| 2025-03-07 | 1,889 | 1,905 | 1,881.5 | 1,891.5 | 1,026,100 | 1,891.50 |
| 2025-03-06 | 1,879 | 1,907 | 1,877 | 1,892 | 861,800 | 1,892 |
| 2025-03-05 | 1,834.5 | 1,859 | 1,826.5 | 1,859 | 1,663,100 | 1,859 |
| 2025-03-04 | 1,852.5 | 1,870 | 1,838 | 1,853 | 1,119,600 | 1,853 |
| 2025-03-03 | 1,875 | 1,881.5 | 1,861.5 | 1,872.5 | 823,900 | 1,872.50 |
| 2025-02-28 | 1,885 | 1,885 | 1,853.5 | 1,867.5 | 1,628,900 | 1,867.50 |
| 2025-02-27 | 1,860.5 | 1,877.5 | 1,858 | 1,870.5 | 640,400 | 1,870.50 |
| 2025-02-26 | 1,856 | 1,856 | 1,824.5 | 1,851.5 | 955,300 | 1,851.50 |
| 2025-02-25 | 1,845 | 1,881.5 | 1,840.5 | 1,868.5 | 951,700 | 1,868.50 |
| 2025-02-21 | 1,870 | 1,877 | 1,860.5 | 1,870.5 | 882,500 | 1,870.50 |
| 2025-02-20 | 1,854 | 1,864.5 | 1,845.5 | 1,864.5 | 1,040,500 | 1,864.50 |
| 2025-02-19 | 1,895.5 | 1,896 | 1,866.5 | 1,878 | 638,200 | 1,878 |
| 2025-02-18 | 1,893 | 1,902 | 1,878 | 1,902 | 421,000 | 1,902 |
| 2025-02-17 | 1,912.5 | 1,913.5 | 1,898 | 1,898 | 394,200 | 1,898 |
| 2025-02-14 | 1,910 | 1,921 | 1,893 | 1,903 | 928,800 | 1,903 |
| 2025-02-13 | 1,930 | 1,943 | 1,916 | 1,932.5 | 499,300 | 1,932.50 |
| 2025-02-12 | 1,919.5 | 1,921 | 1,897 | 1,911 | 736,100 | 1,911 |
| 2025-02-10 | 1,890 | 1,912 | 1,890 | 1,904.5 | 402,100 | 1,904.50 |
| 2025-02-07 | 1,892 | 1,902 | 1,885 | 1,899 | 706,600 | 1,899 |
| 2025-02-06 | 1,901 | 1,914 | 1,891.5 | 1,900.5 | 743,800 | 1,900.50 |
| 2025-02-05 | 1,922.5 | 1,926 | 1,887 | 1,893 | 896,600 | 1,893 |
| 2025-02-04 | 1,949 | 1,949 | 1,897 | 1,913 | 1,002,700 | 1,913 |
| 2025-02-03 | 1,980 | 1,982 | 1,912.5 | 1,912.5 | 1,430,000 | 1,912.50 |
| 2025-01-31 | 1,988.5 | 2,006 | 1,982.5 | 2,000 | 899,600 | 2,000 |
| 2025-01-30 | 1,960.5 | 1,980.5 | 1,941.5 | 1,980.5 | 1,889,700 | 1,980.50 |
| 2025-01-29 | 1,945.5 | 1,967 | 1,943 | 1,960.5 | 488,300 | 1,960.50 |
| 2025-01-28 | 1,962 | 1,976.5 | 1,947 | 1,947.5 | 467,400 | 1,947.50 |
| 2025-01-27 | 1,992 | 1,997 | 1,976.5 | 1,984 | 665,000 | 1,984 |
| 2025-01-24 | 1,972.5 | 1,998 | 1,961.5 | 1,965 | 832,000 | 1,965 |
| 2025-01-23 | 1,930 | 1,966 | 1,925 | 1,957.5 | 958,600 | 1,957.50 |
| 2025-01-22 | 1,910.5 | 1,943.5 | 1,910.5 | 1,940 | 490,400 | 1,940 |
| 2025-01-21 | 1,946.5 | 1,946.5 | 1,919 | 1,922 | 470,300 | 1,922 |
| 2025-01-20 | 1,904.5 | 1,930 | 1,903 | 1,928.5 | 446,300 | 1,928.50 |
| 2025-01-17 | 1,879 | 1,921.5 | 1,865 | 1,907 | 822,700 | 1,907 |
| 2025-01-16 | 1,904 | 1,911.5 | 1,895 | 1,902 | 602,200 | 1,902 |
| 2025-01-15 | 1,916 | 1,918.5 | 1,895 | 1,902.5 | 666,000 | 1,902.50 |
| 2025-01-14 | 1,935.5 | 1,945.5 | 1,905 | 1,915.5 | 873,000 | 1,915.50 |
| 2025-01-10 | 1,953 | 1,956 | 1,934 | 1,935.5 | 842,800 | 1,935.50 |
| 2025-01-09 | 1,966 | 1,976 | 1,928.5 | 1,945 | 754,500 | 1,945 |
| 2025-01-08 | 1,970 | 1,993.5 | 1,967 | 1,981 | 518,500 | 1,981 |
| 2025-01-07 | 1,988.5 | 1,993 | 1,966 | 1,985 | 619,000 | 1,985 |
| 2025-01-06 | 2,001 | 2,010 | 1,979.5 | 1,988 | 796,500 | 1,988 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株