KabuInsight

日本電気硝子

5214
プライム/ガラス･土石製品/Nippon Electric 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
2026-03-136,203.06,335.06,185.06,231.0-72.0-1.14%766,000
2026-03-126,440.06,451.06,251.06,303.0-189.0-2.91%560,100
2026-03-116,483.06,630.06,481.06,492.0+209.0+3.33%613,500
2026-03-106,352.06,526.06,181.06,283.0+131.0+2.13%908,200
2026-03-096,200.06,294.05,904.06,152.0-387.0-5.92%1,132,400
2026-03-066,501.06,639.06,388.06,539.0-201.0-2.98%728,000
2026-03-056,736.07,049.06,679.06,740.0+444.0+7.05%1,448,000
2026-03-046,547.06,603.06,183.06,296.0-551.0-8.05%1,546,700
2026-03-037,000.07,185.06,808.06,847.0-218.0-3.09%831,200
2026-03-026,822.07,065.06,651.07,065.0+186.0+2.70%1,075,400
2026-02-276,790.06,925.06,758.06,879.0+75.0+1.10%919,400
2026-02-266,794.06,848.06,682.06,804.0+110.0+1.64%1,074,200
2026-02-256,493.06,717.06,422.06,694.0+265.0+4.12%1,481,900
2026-02-246,279.06,448.06,212.06,429.0+249.0+4.03%1,246,200
2026-02-206,056.06,202.06,020.06,180.0+124.0+2.05%968,300
2026-02-196,020.06,089.05,925.06,056.0+67.0+1.12%1,159,100
2026-02-185,800.06,002.05,760.05,989.0+251.0+4.37%982,500
2026-02-175,818.05,858.05,675.05,738.0-10.0-0.17%874,300
2026-02-165,733.05,818.05,713.05,748.0+48.0+0.84%937,000
2026-02-135,935.05,949.05,660.05,700.0-305.0-5.08%1,880,300
2026-02-126,143.06,143.05,980.06,005.0-18.0-0.30%1,448,400
2026-02-106,240.06,292.05,931.06,023.0-205.0-3.29%2,620,900
2026-02-096,758.06,905.06,228.06,228.0-780.0-11.13%2,950,500
2026-02-066,844.07,099.06,843.07,008.0+44.0+0.63%668,100
2026-02-057,071.07,077.06,885.06,964.0-12.0-0.17%508,600
2026-02-046,970.07,063.06,905.06,976.0+49.0+0.71%516,600
2026-02-036,749.06,927.06,704.06,927.0+324.0+4.91%578,000
2026-02-026,809.06,860.06,578.06,603.0-106.0-1.58%522,300
2026-01-306,739.06,791.06,588.06,709.0-30.0-0.45%455,400
2026-01-296,769.06,819.06,697.06,739.0+20.0+0.30%463,000
2026-01-286,676.06,786.06,650.06,719.0+19.0+0.28%525,400
2026-01-276,534.06,700.06,521.06,700.0+166.0+2.54%394,700
2026-01-266,642.06,671.06,534.06,534.0-168.0-2.51%555,800
2026-01-236,667.06,731.06,593.06,702.0-55.0-0.81%687,700
2026-01-226,631.06,776.06,615.06,757.0+127.0+1.92%528,800
2026-01-216,450.06,649.06,450.06,630.0+28.0+0.42%412,000
2026-01-206,666.06,710.06,570.06,602.0-101.0-1.51%356,700
2026-01-196,625.06,725.06,531.06,703.0-46.0-0.68%367,600
2026-01-166,548.06,809.06,530.06,749.0+198.0+3.02%643,600
2026-01-156,453.06,613.06,396.06,551.0+3.0+0.05%504,000
2026-01-146,302.06,650.06,291.06,548.0+298.0+4.77%846,800
2026-01-136,249.06,325.06,199.06,250.0+145.0+2.38%595,600
2026-01-096,140.06,165.05,945.06,105.0-59.0-0.96%803,000
2026-01-086,213.06,277.06,142.06,164.0-48.0-0.77%453,400
2026-01-076,177.06,305.06,133.06,212.00.00.00%482,900
2026-01-066,220.06,246.06,147.06,212.0-8.0-0.13%411,000
2026-01-056,324.06,327.06,203.06,220.0+65.0+1.06%480,600
2025-12-306,136.06,193.06,111.06,155.0-16.0-0.26%308,300
2025-12-296,164.06,213.06,119.06,171.0+31.0+0.50%385,500
2025-12-266,181.06,190.06,136.06,140.0-43.0-0.70%247,600
2025-12-256,212.06,224.06,144.06,183.0+5.0+0.08%147,300
2025-12-246,246.06,259.06,178.06,178.0-62.0-0.99%306,000
2025-12-236,145.06,240.06,120.06,240.0+75.0+1.22%244,600
2025-12-226,208.06,232.06,140.06,165.0+21.0+0.34%376,300
2025-12-196,148.06,188.06,074.06,144.0+96.0+1.59%519,900
2025-12-186,048.06,089.06,005.06,048.0-26.0-0.43%414,900
2025-12-176,064.06,093.05,956.06,074.0+54.0+0.90%345,900
2025-12-166,050.06,148.05,976.06,020.0-39.0-0.64%660,400
2025-12-156,103.06,142.06,027.06,059.0-137.0-2.21%631,600
2025-12-126,297.06,300.06,093.06,196.0-21.0-0.34%602,000
2025-12-116,346.06,346.06,206.06,217.0-76.0-1.21%528,700
2025-12-106,478.06,479.06,277.06,293.0-141.0-2.19%463,000
2025-12-096,400.06,489.06,370.06,434.0+36.0+0.56%638,500
2025-12-086,315.06,484.06,282.06,398.0+83.0+1.31%575,400
2025-12-056,285.06,440.06,216.06,315.0-1.0-0.02%1,023,700
2025-12-046,385.06,469.06,263.06,316.0-127.0-1.97%1,903,900
2025-12-036,635.07,068.06,390.06,443.0+108.0+1.70%4,668,200
2025-12-025,788.06,357.05,738.06,335.0+569.0+9.87%2,213,500
2025-12-015,790.05,814.05,700.05,766.0-26.0-0.45%852,200
2025-11-285,680.05,822.05,671.05,792.0+100.0+1.76%509,600
2025-11-275,784.05,800.05,656.05,692.0-21.0-0.37%537,700
2025-11-265,649.05,735.05,608.05,713.0+138.0+2.48%470,900
2025-11-255,704.05,704.05,575.05,575.0+71.0+1.29%538,100
2025-11-215,454.05,544.05,446.05,504.0-46.0-0.83%508,700
2025-11-205,600.05,614.05,539.05,550.0+87.0+1.59%393,100
2025-11-195,576.05,610.05,415.05,463.0-89.0-1.60%717,800
2025-11-185,633.05,662.05,523.05,552.0-81.0-1.44%673,400
2025-11-175,621.05,651.05,543.05,633.0+34.0+0.61%338,200
2025-11-145,640.05,640.05,540.05,599.0-77.0-1.36%431,400
2025-11-135,661.05,715.05,556.05,676.0+115.0+2.07%455,500
2025-11-125,500.05,566.05,461.05,561.0+57.0+1.04%324,900
2025-11-115,600.05,600.05,446.05,504.0-67.0-1.20%561,100
2025-11-105,570.05,599.05,499.05,571.0+42.0+0.76%418,500
2025-11-075,463.05,551.05,456.05,529.0+12.0+0.22%1,177,300
2025-11-065,450.05,569.05,385.05,517.0+146.0+2.72%616,300
2025-11-055,343.05,395.05,224.05,371.0+19.0+0.36%897,000
2025-11-045,397.05,483.05,325.05,352.0+152.0+2.92%1,025,400
2025-10-315,180.05,204.05,129.05,200.0+55.0+1.07%465,800
2025-10-305,103.05,160.05,060.05,145.0+96.0+1.90%373,400
2025-10-295,086.05,103.05,049.05,049.0+1.0+0.02%399,200
2025-10-285,127.05,130.05,027.05,048.0-79.0-1.54%323,100
2025-10-275,144.05,148.05,082.05,127.0+35.0+0.69%356,900
2025-10-245,020.05,092.05,015.05,092.0+75.0+1.49%280,100
2025-10-235,048.05,048.04,992.05,017.0-32.0-0.63%235,500
2025-10-224,999.05,049.04,951.05,049.0+87.0+1.75%565,300
2025-10-214,950.05,004.04,944.04,962.0+20.0+0.40%450,900
2025-10-204,907.04,949.04,871.04,942.0+105.0+2.17%263,500
2025-10-174,813.04,854.04,810.04,837.0-46.0-0.94%254,300
2025-10-164,919.04,944.04,883.04,883.0-31.0-0.63%182,200
2025-10-154,852.04,915.04,840.04,914.0+117.0+2.44%284,200
2025-10-144,800.04,883.04,779.04,797.0-107.0-2.18%745,100
2025-10-104,963.04,963.04,889.04,904.0-96.0-1.92%353,500
2025-10-094,970.05,000.04,943.05,000.0+69.0+1.40%383,500
2025-10-084,917.04,949.04,910.04,931.0-8.0-0.16%336,300
2025-10-074,935.04,990.04,927.04,939.0+4.0+0.08%490,300
2025-10-064,965.04,993.04,924.04,935.0+81.0+1.67%405,800
2025-10-034,810.04,856.04,803.04,854.0+17.0+0.35%332,100
2025-10-024,809.04,866.04,807.04,837.0+1.0+0.02%287,300
2025-10-014,834.04,841.04,784.04,836.0-20.0-0.41%413,800
2025-09-304,821.04,869.04,821.04,856.0+16.0+0.33%382,700
2025-09-294,867.04,870.04,825.04,840.0-34.0-0.70%280,900
2025-09-264,914.04,915.04,844.04,874.0-14.0-0.29%378,600
2025-09-254,860.04,897.04,841.04,888.0+33.0+0.68%610,700
2025-09-244,900.04,904.04,821.04,855.0-33.0-0.68%355,400
2025-09-224,897.04,922.04,863.04,888.0+34.0+0.70%383,500
2025-09-194,920.04,933.04,806.04,854.0-46.0-0.94%593,400
2025-09-184,891.04,913.04,813.04,900.0+59.0+1.22%344,200
2025-09-174,876.04,884.04,823.04,841.0-45.0-0.92%311,400
2025-09-164,870.04,914.04,839.04,886.0-17.0-0.35%359,900
2025-09-124,950.04,968.04,903.04,903.0——633,800

直近120営業日分を表示