5333 日本ガイシ(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2,085 | 2,106.5 | 2,070.5 | 2,106.5 | 829,500 | 2,106.50 |
| 2024-04-23 | 2,053 | 2,081.5 | 2,052.5 | 2,069 | 684,700 | 2,069 |
| 2024-04-22 | 2,039.5 | 2,054 | 2,032.5 | 2,053 | 708,500 | 2,053 |
| 2024-04-19 | 2,034 | 2,052 | 1,994.5 | 2,014 | 1,381,900 | 2,014 |
| 2024-04-18 | 2,048.5 | 2,078 | 2,033 | 2,077 | 733,000 | 2,077 |
| 2024-04-17 | 2,119.5 | 2,128 | 2,053 | 2,055 | 1,264,200 | 2,055 |
| 2024-04-16 | 2,099.5 | 2,130 | 2,091 | 2,111 | 1,354,900 | 2,111 |
| 2024-04-15 | 2,085.5 | 2,116 | 2,061 | 2,116 | 1,093,000 | 2,116 |
| 2024-04-12 | 2,093 | 2,110 | 2,075 | 2,106.5 | 1,484,400 | 2,106.50 |
| 2024-04-11 | 2,030 | 2,072.5 | 2,025 | 2,072.5 | 1,029,000 | 2,072.50 |
| 2024-04-10 | 2,038 | 2,054 | 2,031 | 2,051 | 1,114,500 | 2,051 |
| 2024-04-09 | 2,022.5 | 2,029.5 | 2,012.5 | 2,029.5 | 602,700 | 2,029.50 |
| 2024-04-08 | 2,005.5 | 2,019.5 | 1,996 | 2,008.5 | 360,600 | 2,008.50 |
| 2024-04-05 | 2,000 | 2,011.5 | 1,981.5 | 1,999.5 | 570,300 | 1,999.50 |
| 2024-04-04 | 2,008 | 2,031.5 | 1,997.5 | 2,020 | 828,600 | 2,020 |
| 2024-04-03 | 1,986.5 | 1,998 | 1,970.5 | 1,982.5 | 801,200 | 1,982.50 |
| 2024-04-02 | 2,005 | 2,007 | 1,985 | 2,005.5 | 709,000 | 2,005.50 |
| 2024-04-01 | 2,055 | 2,063 | 2,005 | 2,008.5 | 769,200 | 2,008.50 |
| 2024-03-29 | 2,032 | 2,052.5 | 2,027.5 | 2,040 | 961,000 | 2,040 |
| 2024-03-28 | 2,046.5 | 2,050.5 | 2,022.5 | 2,031 | 894,400 | 2,031 |
| 2024-03-27 | 2,058 | 2,085 | 2,054 | 2,072 | 1,268,700 | 2,072 |
| 2024-03-26 | 2,032.5 | 2,049.5 | 2,023 | 2,040.5 | 760,900 | 2,040.50 |
| 2024-03-25 | 2,029.5 | 2,053.5 | 2,024.5 | 2,043 | 1,069,100 | 2,043 |
| 2024-03-22 | 2,027 | 2,041.5 | 1,970 | 2,026.5 | 1,235,400 | 2,026.50 |
| 2024-03-21 | 2,025.5 | 2,029.5 | 2,005.5 | 2,026 | 962,500 | 2,026 |
| 2024-03-19 | 1,981 | 2,005 | 1,974 | 2,004.5 | 908,800 | 2,004.50 |
| 2024-03-18 | 1,970 | 2,003.5 | 1,961 | 1,994.5 | 1,159,900 | 1,994.50 |
| 2024-03-15 | 1,943.5 | 1,962 | 1,937.5 | 1,951.5 | 1,287,100 | 1,951.50 |
| 2024-03-14 | 1,929.5 | 1,943 | 1,919 | 1,943 | 946,400 | 1,943 |
| 2024-03-13 | 1,946.5 | 1,956.5 | 1,893.5 | 1,917 | 884,400 | 1,917 |
| 2024-03-12 | 1,908 | 1,952.5 | 1,901 | 1,945.5 | 1,426,800 | 1,945.50 |
| 2024-03-11 | 1,939.5 | 1,941 | 1,892 | 1,909.5 | 1,090,100 | 1,909.50 |
| 2024-03-08 | 1,942 | 1,969 | 1,931.5 | 1,955.5 | 1,480,600 | 1,955.50 |
| 2024-03-07 | 1,966 | 1,977.5 | 1,932.5 | 1,939.5 | 1,070,800 | 1,939.50 |
| 2024-03-06 | 1,939 | 1,968.5 | 1,937 | 1,964 | 815,800 | 1,964 |
| 2024-03-05 | 1,947 | 1,952 | 1,929.5 | 1,946 | 818,200 | 1,946 |
| 2024-03-04 | 1,953.5 | 1,963.5 | 1,938 | 1,949.5 | 691,800 | 1,949.50 |
| 2024-03-01 | 1,942.5 | 1,956 | 1,932 | 1,951 | 865,800 | 1,951 |
| 2024-02-29 | 1,952 | 1,962.5 | 1,936 | 1,954 | 965,600 | 1,954 |
| 2024-02-28 | 1,951 | 1,964 | 1,950 | 1,960 | 921,800 | 1,960 |
| 2024-02-27 | 1,928 | 1,945.5 | 1,928 | 1,935 | 951,800 | 1,935 |
| 2024-02-26 | 1,937.5 | 1,953 | 1,915.5 | 1,927 | 922,200 | 1,927 |
| 2024-02-22 | 1,921.5 | 1,935.5 | 1,914 | 1,928 | 1,035,300 | 1,928 |
| 2024-02-21 | 1,919 | 1,938.5 | 1,914.5 | 1,930 | 1,019,200 | 1,930 |
| 2024-02-20 | 1,921 | 1,921.5 | 1,898.5 | 1,905.5 | 585,500 | 1,905.50 |
| 2024-02-19 | 1,917 | 1,926.5 | 1,909.5 | 1,923.5 | 656,200 | 1,923.50 |
| 2024-02-16 | 1,872 | 1,915 | 1,872 | 1,907 | 1,274,600 | 1,907 |
| 2024-02-15 | 1,896 | 1,899 | 1,854 | 1,869 | 809,400 | 1,869 |
| 2024-02-14 | 1,912.5 | 1,914.5 | 1,863.5 | 1,878 | 848,600 | 1,878 |
| 2024-02-13 | 1,885.5 | 1,916.5 | 1,877 | 1,912.5 | 1,204,900 | 1,912.50 |
| 2024-02-09 | 1,876 | 1,886 | 1,856 | 1,881.5 | 1,272,600 | 1,881.50 |
| 2024-02-08 | 1,868.5 | 1,876 | 1,843 | 1,864 | 866,700 | 1,864 |
| 2024-02-07 | 1,866.5 | 1,895 | 1,853 | 1,860 | 1,169,600 | 1,860 |
| 2024-02-06 | 1,863 | 1,882.5 | 1,858 | 1,866 | 866,100 | 1,866 |
| 2024-02-05 | 1,877 | 1,893 | 1,862 | 1,865.5 | 936,500 | 1,865.50 |
| 2024-02-02 | 1,850 | 1,876 | 1,844 | 1,862.5 | 1,054,300 | 1,862.50 |
| 2024-02-01 | 1,838 | 1,856 | 1,821 | 1,850 | 1,400,600 | 1,850 |
| 2024-01-31 | 1,839 | 1,852 | 1,833 | 1,852 | 1,775,200 | 1,852 |
| 2024-01-30 | 1,827 | 1,838 | 1,822 | 1,835.5 | 1,147,500 | 1,835.50 |
| 2024-01-29 | 1,827 | 1,838 | 1,818.5 | 1,830.5 | 1,130,600 | 1,830.50 |
| 2024-01-26 | 1,814.5 | 1,832 | 1,806.5 | 1,820 | 1,424,800 | 1,820 |
| 2024-01-25 | 1,801 | 1,815 | 1,800.5 | 1,809 | 806,000 | 1,809 |
| 2024-01-24 | 1,829.5 | 1,829.5 | 1,807.5 | 1,814 | 1,058,000 | 1,814 |
| 2024-01-23 | 1,830 | 1,839.5 | 1,811.5 | 1,822 | 1,222,000 | 1,822 |
| 2024-01-22 | 1,828 | 1,833 | 1,814.5 | 1,824.5 | 1,062,900 | 1,824.50 |
| 2024-01-19 | 1,814.5 | 1,825 | 1,793 | 1,805.5 | 1,286,400 | 1,805.50 |
| 2024-01-18 | 1,780 | 1,805.5 | 1,776 | 1,803 | 1,513,300 | 1,803 |
| 2024-01-17 | 1,768.5 | 1,795.5 | 1,768.5 | 1,781 | 1,125,800 | 1,781 |
| 2024-01-16 | 1,780 | 1,783 | 1,765 | 1,765 | 678,100 | 1,765 |
| 2024-01-15 | 1,790 | 1,793 | 1,782 | 1,784.5 | 733,800 | 1,784.50 |
| 2024-01-12 | 1,812 | 1,812 | 1,782.5 | 1,790 | 1,646,300 | 1,790 |
| 2024-01-11 | 1,791 | 1,800 | 1,776 | 1,778.5 | 1,620,200 | 1,778.50 |
| 2024-01-10 | 1,768.5 | 1,789.5 | 1,762.5 | 1,781 | 1,595,500 | 1,781 |
| 2024-01-09 | 1,749 | 1,764 | 1,740.5 | 1,753 | 1,158,900 | 1,753 |
| 2024-01-05 | 1,737 | 1,744 | 1,730.5 | 1,737 | 1,166,000 | 1,737 |
| 2024-01-04 | 1,690 | 1,719 | 1,676.5 | 1,719 | 1,172,900 | 1,719 |
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
