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
2024-07-162,116.52,1402,107.52,1311,017,9002,131
2024-07-122,113.52,151.52,0922,0991,556,4002,099
2024-07-112,1002,1332,0952,1261,156,0002,126
2024-07-102,0492,0942,045.52,084875,7002,084
2024-07-092,0422,0752,0392,063.5940,5002,063.50
2024-07-082,0512,056.52,0422,047.5670,0002,047.50
2024-07-052,0932,0942,0642,064462,1002,064
2024-07-042,075.52,0952,0652,093464,5002,093
2024-07-032,0822,0872,061.52,077661,8002,077
2024-07-022,0702,085.52,0582,082668,8002,082
2024-07-012,097.52,104.52,060.52,073775,2002,073
2024-06-282,0582,0692,0482,060839,8002,060
2024-06-272,035.52,0642,0342,057.51,149,2002,057.50
2024-06-262,039.52,0512,021.52,035.5867,9002,035.50
2024-06-252,036.52,047.52,0202,041790,2002,041
2024-06-242,0062,0221,996.52,022660,7002,022
2024-06-211,991.52,0071,9851,9901,423,7001,990
2024-06-201,9891,9991,971.51,983791,6001,983
2024-06-192,018.52,0362,003.52,011462,5002,011
2024-06-182,0082,0211,9962,016746,4002,016
2024-06-172,0382,0381,982.51,993.5765,7001,993.50
2024-06-142,0452,0752,0402,064.51,248,1002,064.50
2024-06-132,095.52,095.52,044.52,048.5722,1002,048.50
2024-06-122,068.52,0912,068.52,075.5747,9002,075.50
2024-06-112,0922,1272,0922,098.5656,2002,098.50
2024-06-102,062.52,102.52,0612,088.5566,8002,088.50
2024-06-072,066.52,0792,052.52,055565,8002,055
2024-06-062,0522,0712,0312,051906,2002,051
2024-06-052,055.52,0672,0432,047.5756,8002,047.50
2024-06-042,0972,1102,083.52,090599,8002,090
2024-06-032,108.52,124.52,1032,114485,9002,114
2024-05-312,071.52,1002,0652,095.5999,5002,095.50
2024-05-302,064.52,079.52,047.52,0641,141,2002,064
2024-05-292,0772,0952,0692,083.5771,0002,083.50
2024-05-282,0672,090.52,0652,077399,7002,077
2024-05-272,0882,0912,0682,085.5459,6002,085.50
2024-05-242,0302,074.52,0272,072548,7002,072
2024-05-232,0502,0592,0232,052700,0002,052
2024-05-222,116.52,121.52,0632,063.5724,5002,063.50
2024-05-212,1372,154.52,1132,113.5700,0002,113.50
2024-05-202,085.52,1322,0852,111.5585,5002,111.50
2024-05-172,0952,1152,0832,095.5867,9002,095.50
2024-05-162,1252,1272,101.52,115.5818,5002,115.50
2024-05-152,1042,124.52,098.52,109.5564,2002,109.50
2024-05-142,085.52,1182,0782,091.5785,6002,091.50
2024-05-132,1002,117.52,0892,105597,2002,105
2024-05-102,127.52,142.52,0862,094.5643,6002,094.50
2024-05-092,0952,127.52,0802,109.5863,8002,109.50
2024-05-082,1442,1442,1012,106.5796,3002,106.50
2024-05-072,1502,155.52,1282,143.5794,2002,143.50
2024-05-022,1132,131.52,103.52,130464,4002,130
2024-05-012,1472,150.52,0992,136702,7002,136
2024-04-302,163.52,183.52,1372,1521,664,2002,152
2024-04-262,0722,1882,056.52,176.52,240,9002,176.50
2024-04-252,0992,0992,0702,075682,5002,075
2024-04-242,0852,106.52,070.52,106.5829,5002,106.50
2024-04-232,0532,081.52,052.52,069684,7002,069
2024-04-222,039.52,0542,032.52,053708,5002,053
2024-04-192,0342,0521,994.52,0141,381,9002,014
2024-04-182,048.52,0782,0332,077733,0002,077
2024-04-172,119.52,1282,0532,0551,264,2002,055
2024-04-162,099.52,1302,0912,1111,354,9002,111
2024-04-152,085.52,1162,0612,1161,093,0002,116
2024-04-122,0932,1102,0752,106.51,484,4002,106.50
2024-04-112,0302,072.52,0252,072.51,029,0002,072.50
2024-04-102,0382,0542,0312,0511,114,5002,051
2024-04-092,022.52,029.52,012.52,029.5602,7002,029.50
2024-04-082,005.52,019.51,9962,008.5360,6002,008.50
2024-04-052,0002,011.51,981.51,999.5570,3001,999.50
2024-04-042,0082,031.51,997.52,020828,6002,020
2024-04-031,986.51,9981,970.51,982.5801,2001,982.50
2024-04-022,0052,0071,9852,005.5709,0002,005.50
2024-04-012,0552,0632,0052,008.5769,2002,008.50
2024-03-292,0322,052.52,027.52,040961,0002,040
2024-03-282,046.52,050.52,022.52,031894,4002,031
2024-03-272,0582,0852,0542,0721,268,7002,072
2024-03-262,032.52,049.52,0232,040.5760,9002,040.50
2024-03-252,029.52,053.52,024.52,0431,069,1002,043
2024-03-222,0272,041.51,9702,026.51,235,4002,026.50
2024-03-212,025.52,029.52,005.52,026962,5002,026
2024-03-191,9812,0051,9742,004.5908,8002,004.50
2024-03-181,9702,003.51,9611,994.51,159,9001,994.50
2024-03-151,943.51,9621,937.51,951.51,287,1001,951.50
2024-03-141,929.51,9431,9191,943946,4001,943
2024-03-131,946.51,956.51,893.51,917884,4001,917
2024-03-121,9081,952.51,9011,945.51,426,8001,945.50
2024-03-111,939.51,9411,8921,909.51,090,1001,909.50
2024-03-081,9421,9691,931.51,955.51,480,6001,955.50
2024-03-071,9661,977.51,932.51,939.51,070,8001,939.50
2024-03-061,9391,968.51,9371,964815,8001,964
2024-03-051,9471,9521,929.51,946818,2001,946
2024-03-041,953.51,963.51,9381,949.5691,8001,949.50
2024-03-011,942.51,9561,9321,951865,8001,951
2024-02-291,9521,962.51,9361,954965,6001,954
2024-02-281,9511,9641,9501,960921,8001,960
2024-02-271,9281,945.51,9281,935951,8001,935
2024-02-261,937.51,9531,915.51,927922,2001,927
2024-02-221,921.51,935.51,9141,9281,035,3001,928
2024-02-211,9191,938.51,914.51,9301,019,2001,930
2024-02-201,9211,921.51,898.51,905.5585,5001,905.50
2024-02-191,9171,926.51,909.51,923.5656,2001,923.50
2024-02-161,8721,9151,8721,9071,274,6001,907
2024-02-151,8961,8991,8541,869809,4001,869
2024-02-141,912.51,914.51,863.51,878848,6001,878
2024-02-131,885.51,916.51,8771,912.51,204,9001,912.50
2024-02-091,8761,8861,8561,881.51,272,6001,881.50
2024-02-081,868.51,8761,8431,864866,7001,864
2024-02-071,866.51,8951,8531,8601,169,6001,860
2024-02-061,8631,882.51,8581,866866,1001,866
2024-02-051,8771,8931,8621,865.5936,5001,865.50
2024-02-021,8501,8761,8441,862.51,054,3001,862.50
2024-02-011,8381,8561,8211,8501,400,6001,850
2024-01-311,8391,8521,8331,8521,775,2001,852
2024-01-301,8271,8381,8221,835.51,147,5001,835.50
2024-01-291,8271,8381,818.51,830.51,130,6001,830.50
2024-01-261,814.51,8321,806.51,8201,424,8001,820
2024-01-251,8011,8151,800.51,809806,0001,809
2024-01-241,829.51,829.51,807.51,8141,058,0001,814
2024-01-231,8301,839.51,811.51,8221,222,0001,822
2024-01-221,8281,8331,814.51,824.51,062,9001,824.50
2024-01-191,814.51,8251,7931,805.51,286,4001,805.50
2024-01-181,7801,805.51,7761,8031,513,3001,803
2024-01-171,768.51,795.51,768.51,7811,125,8001,781
2024-01-161,7801,7831,7651,765678,1001,765
2024-01-151,7901,7931,7821,784.5733,8001,784.50
2024-01-121,8121,8121,782.51,7901,646,3001,790
2024-01-111,7911,8001,7761,778.51,620,2001,778.50
2024-01-101,768.51,789.51,762.51,7811,595,5001,781
2024-01-091,7491,7641,740.51,7531,158,9001,753
2024-01-051,7371,7441,730.51,7371,166,0001,737
2024-01-041,6901,7191,676.51,7191,172,9001,719

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