！決算発表予定日 2025/02/05
5214東証P貸借
業種 ガラス・土石
日本電気硝子 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,929.0 (24/04/30) | 2,965.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,929.0 (24/04/30) | 2,965.0 (24/08/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 3,365.0 | 3,539.0 | 3,297.0 | 3,400.0 | +29.0 | +0.9 | 7,117,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,010.0 | 3,929.0 | 2,965.0 | 3,371.0 | +340.0 | +11.2 | 125,415,100 |
| 2023 | 2,327.0 | 3,140.0 | 2,295.0 | 3,031.0 | +687.0 | +29.3 | 163,492,500 |
| 2022 | 2,965.0 | 2,993.0 | 2,324.0 | 2,344.0 | -605.0 | -20.5 | 144,443,200 |
| 2021 | 2,253.0 | 3,185.0 | 2,172.0 | 2,949.0 | +693.0 | +30.7 | 183,264,800 |
| 2020 | 2,395.0 | 2,451.0 | 1,231.0 | 2,256.0 | -185.0 | -7.6 | 204,315,500 |
| 2019 | 2,493.0 | 3,205.0 | 2,116.0 | 2,441.0 | -252.0 | -9.4 | 153,942,000 |
| 2018 | 4,370.0 | 4,760.0 | 2,469.0 | 2,693.0 | -1,607.0 | -37.4 | 159,746,100 |
| 2017 | 3,175.0 | 4,920.0 | 3,015.0 | 4,300.0 | +1,140.0 | +36.1 | 141,590,000 |
| 2016 | 3,015.0 | 3,345.0 | 2,015.0 | 3,160.0 | +95.0 | +3.1 | 177,964,000 |
| 2015 | 2,720.0 | 3,630.0 | 2,525.0 | 3,065.0 | +340.0 | +12.5 | 216,216,400 |
| 2014 | 2,735.0 | 3,055.0 | 2,185.0 | 2,725.0 | -35.0 | -1.3 | 183,688,600 |
| 2013 | 2,490.0 | 3,300.0 | 2,040.0 | 2,760.0 | +325.0 | +13.4 | 305,255,400 |
| 2012 | 3,895.0 | 4,090.0 | 1,805.0 | 2,435.0 | -1,375.0 | -36.1 | 259,304,400 |
| 2011 | 5,885.0 | 6,975.0 | 3,240.0 | 3,810.0 | -2,050.0 | -35.0 | 215,861,200 |
| 2010 | 6,465.0 | 7,245.0 | 4,645.0 | 5,860.0 | -495.0 | -7.8 | 257,645,800 |
| 2009 | 2,405.0 | 6,715.0 | 2,370.0 | 6,355.0 | +4,040.0 | +174.5 | 258,292,400 |
| 2008 | 9,280.0 | 10,825.0 | 2,195.0 | 2,315.0 | -6,815.0 | -74.6 | 220,207,200 |
| 2007 | 8,383.3 | 11,750.0 | 7,565.0 | 9,130.0 | +796.7 | +9.6 | 145,737,858 |
| 2006 | 8,833.3 | 11,200.0 | 6,716.7 | 8,333.3 | -250.0 | -2.9 | 117,683,707 |
| 2005 | 4,383.3 | 8,883.3 | 4,341.6 | 8,583.3 | +4,216.7 | +96.6 | 103,401,979 |
| 2004 | 3,583.3 | 4,550.0 | 3,056.6 | 4,366.6 | +891.6 | +25.7 | 92,059,936 |
| 2003 | 2,058.3 | 3,733.3 | 1,855.0 | 3,475.0 | +1,483.4 | +74.5 | 78,687,804 |
| 2002 | 1,633.3 | 2,616.6 | 1,316.6 | 1,991.6 | +386.6 | +24.1 | 54,999,923 |
| 2001 | 3,641.6 | 3,725.0 | 1,511.6 | 1,605.0 | -1,986.6 | -55.3 | 42,389,187 |
| 2000 | 1,981.6 | 5,516.6 | 1,766.6 | 3,591.6 | +1,641.6 | +84.2 | 85,068,172 |
| 1999 | 2,555.0 | 2,815.0 | 1,781.6 | 1,950.0 | -605.0 | -23.7 | 25,009,074 |
| 1998 | 2,500.0 | 3,016.6 | 1,950.0 | 2,555.0 | +55.0 | +2.2 | 16,932,515 |
| 1997 | 2,883.3 | 3,850.0 | 2,133.3 | 2,500.0 | -466.6 | -15.7 | 34,934,224 |
| 1996 | 3,300.0 | 3,383.3 | 2,683.3 | 2,966.6 | -300.0 | -9.2 | 21,923,890 |
| 1995 | 2,984.8 | 3,316.6 | 1,800.0 | 3,266.6 | +266.6 | +8.9 | 29,584,536 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
