日本ガイシ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,462（2025年12月10日）
- 年初来安値
- 1,540（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/10 | 3,426 | 3,462 | 3,399 | 3,451 | 1,222,700 | 3,451 |
| 2025/12/9 | 3,385 | 3,424 | 3,352 | 3,402 | 1,156,100 | 3,402 |
| 2025/12/8 | 3,285 | 3,365 | 3,275 | 3,356 | 1,043,300 | 3,356 |
| 2025/12/5 | 3,282 | 3,298 | 3,254 | 3,297 | 1,439,700 | 3,297 |
| 2025/12/4 | 3,350 | 3,368 | 3,285 | 3,315 | 2,287,100 | 3,315 |
| 2025/12/3 | 3,280 | 3,329 | 3,217 | 3,234 | 1,694,700 | 3,234 |
| 2025/12/2 | 3,205 | 3,297 | 3,180 | 3,291 | 2,560,500 | 3,291 |
| 2025/12/1 | 3,085 | 3,101 | 3,046 | 3,070 | 1,169,400 | 3,070 |
| 2025/11/28 | 3,049 | 3,111 | 3,032 | 3,081 | 950,200 | 3,081 |
| 2025/11/27 | 3,034 | 3,058 | 3,020 | 3,052 | 655,100 | 3,052 |
| 2025/11/26 | 2,965 | 3,019 | 2,941 | 3,014 | 1,239,200 | 3,014 |
| 2025/11/25 | 3,002 | 3,004 | 2,937.5 | 2,964.5 | 1,465,800 | 2,964.5 |
| 2025/11/21 | 2,946 | 2,979.5 | 2,938.5 | 2,951.5 | 1,968,500 | 2,951.5 |
| 2025/11/20 | 3,013 | 3,039 | 2,984 | 2,996 | 936,300 | 2,996 |
| 2025/11/19 | 2,989.5 | 2,989.5 | 2,901 | 2,963 | 1,409,700 | 2,963 |
| 2025/11/18 | 3,010 | 3,043 | 2,985.5 | 2,996.5 | 1,704,200 | 2,996.5 |
| 2025/11/17 | 3,055 | 3,081 | 3,003 | 3,003 | 1,842,000 | 3,003 |
| 2025/11/14 | 3,090 | 3,126 | 3,041 | 3,051 | 2,344,000 | 3,051 |
| 2025/11/13 | 3,077 | 3,120 | 3,057 | 3,118 | 1,583,900 | 3,118 |
| 2025/11/12 | 3,010 | 3,066 | 2,993.5 | 3,018 | 1,739,800 | 3,018 |
1〜20/243件
