KabuInsight

日本山村硝子

5210
スタンダード/ガラス･土石製品/Nihon Yamamura Glass Co.,Ltd.
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
2026-03-133,015.03,110.03,000.03,085.0+40.0+1.31%74,500
2026-03-123,085.03,105.03,020.03,045.0-80.0-2.56%147,200
2026-03-113,150.03,185.03,125.03,125.00.00.00%63,400
2026-03-103,130.03,190.03,090.03,125.0+45.0+1.46%69,500
2026-03-093,110.03,120.03,005.03,080.0-170.0-5.23%120,900
2026-03-063,200.03,275.03,200.03,250.0+5.0+0.15%70,600
2026-03-053,215.03,270.03,185.03,245.0+210.0+6.92%117,800
2026-03-043,165.03,185.03,005.03,035.0-180.0-5.60%196,500
2026-03-033,400.03,430.03,210.03,215.0-195.0-5.72%322,400
2026-03-023,385.03,455.03,320.03,410.0-80.0-2.29%143,100
2026-02-273,485.03,540.03,375.03,490.0-65.0-1.83%323,300
2026-02-263,620.03,640.03,530.03,555.0+40.0+1.14%217,700
2026-02-253,995.04,015.03,455.03,515.0-505.0-12.56%689,200
2026-02-243,330.04,020.03,325.04,020.0+700.0+21.08%852,900
2026-02-203,365.03,365.03,305.03,320.0-50.0-1.48%38,100
2026-02-193,395.03,415.03,370.03,370.00.00.00%34,400
2026-02-183,330.03,395.03,320.03,370.0+50.0+1.51%35,300
2026-02-173,390.03,415.03,315.03,320.0-115.0-3.35%67,400
2026-02-163,440.03,475.03,330.03,435.0+205.0+6.35%141,500
2026-02-133,345.03,345.03,220.03,230.0-140.0-4.15%65,900
2026-02-123,300.03,380.03,280.03,370.0+85.0+2.59%56,300
2026-02-103,280.03,315.03,275.03,285.0+5.0+0.15%33,300
2026-02-093,255.03,290.03,250.03,280.0+55.0+1.71%48,700
2026-02-063,145.03,225.03,140.03,225.0+55.0+1.74%60,100
2026-02-053,170.03,185.03,145.03,170.0+15.0+0.48%22,600
2026-02-043,125.03,165.03,125.03,155.0-5.0-0.16%36,700
2026-02-033,100.03,165.03,100.03,160.0+70.0+2.27%26,200
2026-02-023,100.03,145.03,080.03,090.0+5.0+0.16%34,100
2026-01-303,065.03,095.03,055.03,085.0+20.0+0.65%22,800
2026-01-293,125.03,125.03,045.03,065.0-30.0-0.97%46,600
2026-01-283,120.03,120.03,075.03,095.0-40.0-1.28%24,400
2026-01-273,085.03,135.03,040.03,135.0+35.0+1.13%47,600
2026-01-263,130.03,135.03,070.03,100.0-60.0-1.90%33,900
2026-01-233,115.03,160.03,105.03,160.0+55.0+1.77%36,300
2026-01-223,140.03,155.03,095.03,105.0-5.0-0.16%48,100
2026-01-213,050.03,130.03,025.03,110.0+5.0+0.16%70,500
2026-01-203,125.03,125.03,085.03,105.0-20.0-0.64%26,800
2026-01-193,165.03,170.03,100.03,125.0-55.0-1.73%38,900
2026-01-163,190.03,190.03,155.03,180.0-10.0-0.31%20,900
2026-01-153,160.03,190.03,130.03,190.0+30.0+0.95%36,000
2026-01-143,160.03,165.03,140.03,160.0+5.0+0.16%22,600
2026-01-133,120.03,175.03,120.03,155.0+55.0+1.77%44,900
2026-01-093,085.03,115.03,065.03,100.0+20.0+0.65%36,700
2026-01-083,045.03,085.03,045.03,080.0+15.0+0.49%19,200
2026-01-073,010.03,075.03,005.03,065.0+45.0+1.49%36,800
2026-01-063,070.03,100.02,984.03,020.0-50.0-1.63%59,700
2026-01-053,080.03,100.03,050.03,070.0+40.0+1.32%63,700
2025-12-303,040.03,070.02,982.03,030.0-10.0-0.33%45,900
2025-12-293,010.03,050.03,010.03,040.0+40.0+1.33%50,900
2025-12-262,982.03,000.02,969.03,000.0+29.0+0.98%41,300
2025-12-252,949.02,971.02,939.02,971.0+33.0+1.12%38,400
2025-12-242,932.02,947.02,882.02,938.0+6.0+0.20%44,500
2025-12-232,895.02,955.02,889.02,932.0+33.0+1.14%50,300
2025-12-222,950.02,950.02,890.02,899.0-28.0-0.96%61,100
2025-12-192,859.02,927.02,859.02,927.0+72.0+2.52%48,500
2025-12-182,849.02,856.02,810.02,855.0+6.0+0.21%33,300
2025-12-172,860.02,860.02,821.02,849.00.00.00%39,400
2025-12-162,889.02,889.02,812.02,849.0-39.0-1.35%48,300
2025-12-152,860.02,890.02,846.02,888.0+28.0+0.98%47,400
2025-12-122,807.02,860.02,797.02,860.0+77.0+2.77%56,000
2025-12-112,784.02,806.02,770.02,783.0-9.0-0.32%29,200
2025-12-102,807.02,807.02,771.02,792.0+24.0+0.87%22,300
2025-12-092,784.02,795.02,765.02,768.0-27.0-0.97%28,300
2025-12-082,810.02,849.02,756.02,795.0-15.0-0.53%156,800
2025-12-052,811.02,820.02,784.02,810.00.00.00%39,700
2025-12-042,793.02,836.02,786.02,810.0-2.0-0.07%42,300
2025-12-032,770.02,821.02,760.02,812.0+44.0+1.59%40,600
2025-12-022,818.02,818.02,756.02,768.0-40.0-1.42%36,200
2025-12-012,830.02,837.02,795.02,808.0-24.0-0.85%39,300
2025-11-282,829.02,849.02,817.02,832.0-3.0-0.11%27,300
2025-11-272,800.02,837.02,794.02,835.0+33.0+1.18%41,100
2025-11-262,783.02,803.02,778.02,802.0+21.0+0.76%40,300
2025-11-252,787.02,799.02,763.02,781.0+21.0+0.76%43,400
2025-11-212,700.02,760.02,694.02,760.0+46.0+1.69%51,700
2025-11-202,728.02,756.02,705.02,714.0+9.0+0.33%52,400
2025-11-192,743.02,750.02,699.02,705.0-23.0-0.84%49,100
2025-11-182,800.02,802.02,709.02,728.0-72.0-2.57%79,400
2025-11-172,762.02,800.02,750.02,800.0+54.0+1.97%77,800
2025-11-142,693.02,759.02,687.02,746.0+60.0+2.23%142,000
2025-11-132,717.02,736.02,685.02,686.0-34.0-1.25%69,200
2025-11-122,693.02,722.02,689.02,720.0+35.0+1.30%35,300
2025-11-112,675.02,708.02,675.02,685.0+18.0+0.67%45,600
2025-11-102,669.02,685.02,663.02,667.0+7.0+0.26%26,400
2025-11-072,673.02,673.02,641.02,660.0-3.0-0.11%26,600
2025-11-062,655.02,682.02,650.02,663.0+18.0+0.68%27,900
2025-11-052,636.02,645.02,590.02,645.0-7.0-0.26%81,100
2025-11-042,669.02,692.02,645.02,652.0-17.0-0.64%47,700
2025-10-312,692.02,694.02,652.02,669.0-22.0-0.82%33,000
2025-10-302,631.02,691.02,631.02,691.0+55.0+2.09%66,100
2025-10-292,702.02,704.02,630.02,636.0-55.0-2.04%77,100
2025-10-282,758.02,758.02,691.02,691.0-67.0-2.43%60,600
2025-10-272,756.02,770.02,744.02,758.0+2.0+0.07%45,800
2025-10-242,775.02,775.02,742.02,756.0-9.0-0.33%53,200
2025-10-232,727.02,765.02,718.02,765.0+35.0+1.28%63,700
2025-10-222,700.02,730.02,700.02,730.0+34.0+1.26%43,200
2025-10-212,725.02,726.02,695.02,696.0-23.0-0.85%34,900
2025-10-202,715.02,730.02,698.02,719.0+22.0+0.82%50,300
2025-10-172,681.02,700.02,673.02,697.0-4.0-0.15%25,900
2025-10-162,691.02,705.02,682.02,701.0+19.0+0.71%35,800
2025-10-152,631.02,683.02,631.02,682.0+55.0+2.09%50,800
2025-10-142,629.02,646.02,605.02,627.0-34.0-1.28%72,700
2025-10-102,715.02,715.02,650.02,661.0-47.0-1.74%38,000
2025-10-092,688.02,715.02,679.02,708.0+19.0+0.71%43,100
2025-10-082,673.02,696.02,666.02,689.0+17.0+0.64%34,900
2025-10-072,679.02,702.02,672.02,672.0-23.0-0.85%41,400
2025-10-062,699.02,709.02,679.02,695.0+23.0+0.86%43,500
2025-10-032,657.02,697.02,655.02,672.0-1.0-0.04%35,400
2025-10-022,620.02,687.02,619.02,673.0+52.0+1.98%73,700
2025-10-012,705.02,707.02,620.02,621.0-81.0-3.00%142,500
2025-09-302,708.02,731.02,696.02,702.0-3.0-0.11%81,700
2025-09-292,698.02,730.02,670.02,705.0-29.0-1.06%118,900
2025-09-262,733.02,745.02,724.02,734.0+5.0+0.18%172,900
2025-09-252,725.02,738.02,718.02,729.0+3.0+0.11%78,600
2025-09-242,742.02,742.02,712.02,726.0-2.0-0.07%105,700
2025-09-222,740.02,764.02,726.02,728.0-2.0-0.07%116,800
2025-09-192,727.02,737.02,691.02,730.0+19.0+0.70%103,000
2025-09-182,750.02,750.02,696.02,711.0-19.0-0.70%133,300
2025-09-172,781.02,787.02,727.02,730.0-49.0-1.76%108,000
2025-09-162,788.02,799.02,776.02,779.0-7.0-0.25%85,900
2025-09-122,805.02,820.02,786.02,786.0——144,200

直近120営業日分を表示