KabuInsight

日本板硝子

5202
プライム/ガラス･土石製品/Nippon Sheet Glass Company,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13493.0499.0489.0493.00.00.00%1,711,400
2026-03-12496.0511.0486.0493.00.00.00%2,983,700
2026-03-11508.0517.0488.0493.0-9.0-1.79%5,003,600
2026-03-10500.0510.0493.0502.0+24.0+5.02%2,043,100
2026-03-09475.0479.0455.0478.0-29.0-5.72%3,835,100
2026-03-06517.0518.0500.0507.0-25.0-4.70%3,366,700
2026-03-05544.0551.0529.0532.0+5.0+0.95%1,828,400
2026-03-04575.0576.0525.0527.0-62.0-10.53%3,627,600
2026-03-03619.0624.0587.0589.0-25.0-4.07%2,665,000
2026-03-02600.0617.0582.0614.0+5.0+0.82%2,700,600
2026-02-27600.0611.0597.0609.0+7.0+1.16%1,603,500
2026-02-26603.0614.0598.0602.0-1.0-0.17%1,790,200
2026-02-25610.0613.0601.0603.0-10.0-1.63%1,673,400
2026-02-24593.0620.0589.0613.0+14.0+2.34%2,778,800
2026-02-20599.0604.0580.0599.0-6.0-0.99%2,406,400
2026-02-19620.0622.0605.0605.0-9.0-1.47%1,620,600
2026-02-18602.0618.0602.0614.0+11.0+1.82%2,133,800
2026-02-17604.0619.0599.0603.00.00.00%2,094,500
2026-02-16604.0619.0602.0603.0-3.0-0.50%1,436,900
2026-02-13615.0628.0603.0606.0-11.0-1.78%2,249,600
2026-02-12609.0625.0603.0617.0+6.0+0.98%3,127,300
2026-02-10604.0615.0602.0611.0+10.0+1.66%2,854,000
2026-02-09638.0638.0591.0601.0-31.0-4.91%7,501,300
2026-02-06631.0637.0572.0632.0+5.0+0.80%9,546,400
2026-02-05646.0649.0623.0627.0-16.0-2.49%4,265,100
2026-02-04648.0654.0630.0643.0+1.0+0.16%3,502,200
2026-02-03670.0670.0610.0642.0-21.0-3.17%7,889,100
2026-02-02675.0694.0660.0663.0-22.0-3.21%3,085,600
2026-01-30686.0698.0676.0685.0-14.0-2.00%2,257,900
2026-01-29696.0709.0686.0699.0+10.0+1.45%2,277,600
2026-01-28672.0710.0672.0689.0+18.0+2.68%3,552,400
2026-01-27652.0678.0646.0671.0+9.0+1.36%1,787,600
2026-01-26663.0670.0650.0662.0-1.0-0.15%2,512,300
2026-01-23664.0678.0657.0663.0+9.0+1.38%2,747,400
2026-01-22648.0659.0641.0654.0+9.0+1.40%2,296,600
2026-01-21633.0650.0632.0645.00.00.00%2,412,100
2026-01-20637.0650.0620.0645.0+5.0+0.78%2,826,100
2026-01-19625.0648.0606.0640.0+9.0+1.43%3,399,400
2026-01-16631.0638.0610.0631.0-8.0-1.25%3,129,800
2026-01-15596.0648.0595.0639.0+44.0+7.39%3,992,800
2026-01-14643.0649.0595.0595.0-44.0-6.89%4,163,400
2026-01-13651.0661.0632.0639.0+1.0+0.16%4,175,500
2026-01-09622.0642.0621.0638.0+18.0+2.90%2,465,100
2026-01-08611.0638.0609.0620.0+9.0+1.47%3,645,500
2026-01-07589.0615.0584.0611.0+20.0+3.38%3,028,900
2026-01-06572.0596.0570.0591.0+16.0+2.78%2,578,900
2026-01-05602.0606.0570.0575.0-15.0-2.54%4,244,800
2025-12-30562.0607.0561.0590.0+19.0+3.33%6,680,100
2025-12-29554.0574.0542.0571.0+34.0+6.33%4,268,000
2025-12-26530.0540.0528.0537.0-1.0-0.19%2,161,200
2025-12-25535.0541.0532.0538.0-1.0-0.19%2,148,800
2025-12-24506.0547.0505.0539.0+41.0+8.23%5,411,600
2025-12-23493.0499.0490.0498.0+2.0+0.40%1,379,200
2025-12-22485.0496.0477.0496.0+18.0+3.77%2,285,600
2025-12-19487.0490.0471.0478.0-12.0-2.45%2,108,600
2025-12-18491.0496.0484.0490.0-10.0-2.00%1,914,400
2025-12-17492.0506.0486.0500.0+9.0+1.83%2,015,400
2025-12-16504.0504.0491.0491.0-21.0-4.10%2,516,700
2025-12-15502.0512.0493.0512.00.00.00%2,101,000
2025-12-12490.0513.0488.0512.0+26.0+5.35%3,455,700
2025-12-11480.0488.0474.0486.0+6.0+1.25%1,559,300
2025-12-10477.0488.0476.0480.0+13.0+2.78%2,235,400
2025-12-09457.0472.0457.0467.0+9.0+1.97%1,596,900
2025-12-08470.0472.0456.0458.0-11.0-2.35%2,522,900
2025-12-05467.0476.0467.0469.0+3.0+0.64%1,593,300
2025-12-04474.0474.0454.0466.0-16.0-3.32%4,050,500
2025-12-03481.0486.0475.0482.0+4.0+0.84%1,439,400
2025-12-02489.0490.0471.0478.0-9.0-1.85%2,398,200
2025-12-01512.0513.0480.0487.0-30.0-5.80%3,577,700
2025-11-28506.0521.0503.0517.0+17.0+3.40%3,180,200
2025-11-27490.0504.0487.0500.0+13.0+2.67%2,181,600
2025-11-26511.0519.0474.0487.0-15.0-2.99%5,917,200
2025-11-25497.0519.0493.0502.0+45.0+9.85%6,299,300
2025-11-21446.0458.0444.0457.0+3.0+0.66%1,673,700
2025-11-20445.0459.0444.0454.0+17.0+3.89%2,362,200
2025-11-19445.0448.0435.0437.0-8.0-1.80%1,627,500
2025-11-18438.0454.0435.0445.00.00.00%2,639,000
2025-11-17446.0450.0439.0445.0-5.0-1.11%1,569,000
2025-11-14444.0455.0439.0450.0-2.0-0.44%2,441,800
2025-11-13450.0455.0445.0452.0+2.0+0.44%2,631,100
2025-11-12429.0451.0427.0450.0+17.0+3.93%3,389,900
2025-11-11431.0449.0425.0433.0-3.0-0.69%3,982,900
2025-11-10432.0439.0410.0436.00.00.00%7,001,300
2025-11-07475.0484.0421.0436.0-85.0-16.31%27,570,000
2025-11-06640.0658.0521.0521.0-100.0-16.10%5,791,100
2025-11-05585.0627.0575.0621.0+31.0+5.25%3,310,600
2025-11-04575.0591.0569.0590.0+12.0+2.08%1,772,000
2025-10-31588.0592.0563.0578.0-12.0-2.03%1,547,900
2025-10-30579.0595.0576.0590.0+5.0+0.85%1,254,800
2025-10-29595.0597.0578.0585.0-6.0-1.02%1,684,600
2025-10-28620.0620.0586.0591.0-32.0-5.14%2,091,600
2025-10-27633.0634.0615.0623.0-2.0-0.32%2,057,500
2025-10-24600.0636.0593.0625.0+35.0+5.93%2,715,900
2025-10-23581.0590.0572.0590.00.00.00%1,065,800
2025-10-22586.0601.0575.0590.0+12.0+2.08%2,157,200
2025-10-21586.0599.0578.0578.0+1.0+0.17%2,555,300
2025-10-20559.0580.0559.0577.0+28.0+5.10%1,487,000
2025-10-17548.0556.0544.0549.0-9.0-1.61%1,093,100
2025-10-16580.0580.0556.0558.0+8.0+1.45%1,866,200
2025-10-15537.0558.0529.0550.0+18.0+3.38%1,658,300
2025-10-14570.0578.0530.0532.0-48.0-8.28%2,560,800
2025-10-10570.0584.0562.0580.0+14.0+2.47%2,128,700
2025-10-09552.0566.0549.0566.0+17.0+3.10%1,860,400
2025-10-08550.0558.0544.0549.0+6.0+1.10%1,580,300
2025-10-07542.0555.0533.0543.0+11.0+2.07%2,178,900
2025-10-06520.0535.0514.0532.0+35.0+7.04%1,842,200
2025-10-03488.0497.0488.0497.0+10.0+2.05%546,300
2025-10-02493.0497.0486.0487.0-7.0-1.42%651,900
2025-10-01505.0505.0492.0494.0-16.0-3.14%889,200
2025-09-30515.0515.0506.0510.0-5.0-0.97%774,200
2025-09-29529.0532.0513.0515.0-12.0-2.28%786,300
2025-09-26526.0530.0520.0527.0+1.0+0.19%734,100
2025-09-25507.0527.0507.0526.0+25.0+4.99%1,669,600
2025-09-24509.0513.0498.0501.0-8.0-1.57%1,348,400
2025-09-22496.0511.0495.0509.0+11.0+2.21%1,110,100
2025-09-19506.0509.0492.0498.0-7.0-1.39%1,704,200
2025-09-18512.0513.0504.0505.0-6.0-1.17%576,400
2025-09-17507.0517.0501.0511.00.00.00%1,190,400
2025-09-16520.0522.0508.0511.0-12.0-2.29%1,226,500
2025-09-12529.0534.0522.0523.0——713,500

直近120営業日分を表示