Comparing Back to the side-by-side chart ↗
Nippon Electric Glass Co.,Ltd. (5214.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4978.00 | 5032.00 | 4950.00 | 5010.00 | +2.08% | 590,400 |
| 2026-10-15 | 5038.00 | 5039.00 | 4876.00 | 4908.00 | -5.62% | 682,300 |
| 2026-10-14 | 5184.00 | 5243.00 | 5154.00 | 5200.00 | +0.50% | 396,500 |
| 2026-10-13 | 5159.00 | 5212.00 | 5105.00 | 5174.00 | -0.82% | 687,400 |
| 2026-10-09 | 5120.00 | 5232.00 | 5100.00 | 5217.00 | -0.04% | 696,400 |
| 2026-10-08 | 5290.00 | 5299.00 | 5214.00 | 5219.00 | -2.05% | 556,700 |
| 2026-10-07 | 5269.00 | 5361.00 | 5224.00 | 5328.00 | +1.16% | 532,800 |
| 2026-10-06 | 5154.00 | 5304.00 | 5091.00 | 5267.00 | +2.11% | 657,600 |
| 2026-10-05 | 5123.00 | 5183.00 | 5099.00 | 5158.00 | +1.96% | 600,900 |
| 2026-10-02 | 5063.00 | 5124.00 | 5031.00 | 5059.00 | -0.32% | 530,900 |
| 2026-10-01 | 4960.00 | 5075.00 | 4950.00 | 5075.00 | +2.22% | 590,500 |
| 2026-09-30 | 4930.00 | 4982.00 | 4907.00 | 4965.00 | +1.62% | 443,800 |
| 2026-09-29 | 4801.00 | 4902.00 | 4800.00 | 4886.00 | +0.49% | 468,400 |
| 2026-09-28 | 4925.00 | 4935.00 | 4855.00 | 4862.00 | -0.27% | 453,300 |
| 2026-09-25 | 4844.00 | 4891.00 | 4836.00 | 4875.00 | +0.35% | 479,000 |
| 2026-09-24 | 4948.00 | 4989.00 | 4839.00 | 4858.00 | -1.02% | 611,100 |
| 2026-09-18 | 5000.00 | 5018.00 | 4872.00 | 4908.00 | -0.43% | 842,200 |
| 2026-09-17 | 4870.00 | 4935.00 | 4848.00 | 4929.00 | +2.58% | 660,900 |
| 2026-09-16 | 4695.00 | 4831.00 | 4695.00 | 4805.00 | +2.45% | 556,300 |
| 2026-09-15 | 4709.00 | 4762.00 | 4684.00 | 4690.00 | -1.72% | 557,100 |
| 2026-09-14 | 4740.00 | 4810.00 | 4681.00 | 4772.00 | -0.62% | 419,800 |
| 2026-09-11 | 4700.00 | 4825.00 | 4693.00 | 4802.00 | -0.08% | 547,500 |
| 2026-09-10 | 4652.00 | 4806.00 | 4637.00 | 4806.00 | +0.31% | 749,900 |
| 2026-09-09 | 4685.00 | 4794.00 | 4681.00 | 4791.00 | +2.24% | 688,300 |
| 2026-09-08 | 4761.00 | 4839.00 | 4686.00 | 4686.00 | -2.90% | 681,600 |
| 2026-09-07 | 4820.00 | 4836.00 | 4770.00 | 4826.00 | +1.90% | 547,100 |
| 2026-09-04 | 4625.00 | 4742.00 | 4606.00 | 4736.00 | +1.98% | 788,100 |
| 2026-09-03 | 4636.00 | 4692.00 | 4617.00 | 4644.00 | +0.50% | 1,002,200 |
| 2026-09-02 | 4680.00 | 4752.00 | 4616.00 | 4621.00 | -4.92% | 1,279,400 |
| 2026-09-01 | 4850.00 | 4940.00 | 4835.00 | 4860.00 | +0.21% | 724,700 |
| 2026-08-31 | 4780.00 | 4858.00 | 4717.00 | 4850.00 | +1.13% | 616,100 |
| 2026-08-28 | 4780.00 | 4825.00 | 4753.00 | 4796.00 | -0.12% | 527,700 |
| 2026-08-27 | 4800.00 | 4839.00 | 4740.00 | 4802.00 | +1.52% | 619,700 |
| 2026-08-26 | 4793.00 | 4795.00 | 4704.00 | 4730.00 | -0.80% | 393,800 |
| 2026-08-25 | 4800.00 | 4824.00 | 4741.00 | 4768.00 | +0.29% | 482,300 |
| 2026-08-24 | 4672.00 | 4828.00 | 4641.00 | 4754.00 | -0.86% | 697,300 |
| 2026-08-21 | 4750.00 | 4819.00 | 4695.00 | 4795.00 | -1.13% | 597,600 |
| 2026-08-20 | 4865.00 | 4894.00 | 4815.00 | 4850.00 | +1.51% | 433,300 |
| 2026-08-19 | 4895.00 | 4914.00 | 4755.00 | 4778.00 | -5.85% | 758,200 |
| 2026-08-18 | 5180.00 | 5226.00 | 5054.00 | 5075.00 | -2.29% | 612,900 |
| 2026-08-17 | 5170.00 | 5205.00 | 5122.00 | 5194.00 | +0.95% | 459,300 |
| 2026-08-14 | 5175.00 | 5221.00 | 5092.00 | 5145.00 | +1.38% | 626,000 |
| 2026-08-13 | 4930.00 | 5124.00 | 4930.00 | 5075.00 | +1.02% | 650,500 |
| 2026-08-12 | 4973.00 | 5039.00 | 4912.00 | 5024.00 | +1.33% | 567,800 |
| 2026-08-10 | 4998.00 | 5035.00 | 4936.00 | 4958.00 | +0.61% | 560,200 |
| 2026-08-07 | 4950.00 | 4985.00 | 4836.00 | 4928.00 | +0.63% | 897,300 |
| 2026-08-06 | 4885.00 | 5021.00 | 4880.00 | 4897.00 | -0.67% | 822,100 |
| 2026-08-05 | 4812.00 | 4947.00 | 4765.00 | 4930.00 | +6.36% | 1,091,600 |
| 2026-08-04 | 4395.00 | 4708.00 | 4395.00 | 4635.00 | +5.48% | 1,253,300 |
| 2026-08-03 | 4433.00 | 4566.00 | 4323.00 | 4394.00 | -17.45% | 2,303,700 |
| 2026-07-31 | 5330.00 | 5397.00 | 5200.00 | 5323.00 | +3.76% | 874,200 |
| 2026-07-30 | 5182.00 | 5261.00 | 5090.00 | 5130.00 | -0.56% | 1,002,500 |
| 2026-07-29 | 5397.00 | 5423.00 | 5027.00 | 5159.00 | -4.18% | 794,100 |
| 2026-07-28 | 5555.00 | 5605.00 | 5325.00 | 5384.00 | -3.98% | 680,900 |
| 2026-07-27 | 5555.00 | 5607.00 | 5497.00 | 5607.00 | +1.63% | 609,900 |
| 2026-07-24 | 5563.00 | 5576.00 | 5472.00 | 5517.00 | -2.09% | 731,500 |
| 2026-07-23 | 5723.00 | 5748.00 | 5603.00 | 5635.00 | -1.45% | 465,400 |
| 2026-07-22 | 5700.00 | 5799.00 | 5667.00 | 5718.00 | +1.42% | 485,600 |
| 2026-07-21 | 5656.00 | 5662.00 | 5506.00 | 5638.00 | +1.11% | 536,900 |
| 2026-07-17 | 5664.00 | 5705.00 | 5431.00 | 5576.00 | -3.26% | 818,200 |
| 2026-07-16 | 5800.00 | 5844.00 | 5730.00 | 5764.00 | -2.64% | 496,900 |
| 2026-07-15 | 5866.00 | 5920.00 | 5813.00 | 5920.00 | +1.84% | 433,600 |
| 2026-07-14 | 5800.00 | 5842.00 | 5702.00 | 5813.00 | -0.62% | 393,900 |
| 2026-07-13 | 5967.00 | 5992.00 | 5803.00 | 5849.00 | -1.32% | 512,200 |
| 2026-07-10 | 6034.00 | 6050.00 | 5900.00 | 5927.00 | -0.47% | 515,500 |
| 2026-07-09 | 5972.00 | 6109.00 | 5930.00 | 5955.00 | -0.28% | 526,700 |
| 2026-07-08 | 5981.00 | 6095.00 | 5947.00 | 5972.00 | -1.06% | 599,100 |
| 2026-07-07 | 6251.00 | 6378.00 | 6036.00 | 6036.00 | -4.48% | 566,200 |
| 2026-07-06 | 6392.00 | 6400.00 | 6245.00 | 6319.00 | -0.57% | 533,600 |
| 2026-07-03 | 6288.00 | 6379.00 | 6129.00 | 6355.00 | +1.13% | 780,700 |
| 2026-07-02 | 6350.00 | 6480.00 | 6261.00 | 6284.00 | -0.91% | 580,800 |
| 2026-07-01 | 6598.00 | 6599.00 | 6271.00 | 6342.00 | -3.13% | 707,400 |
| 2026-06-30 | 6603.00 | 6649.00 | 6478.00 | 6547.00 | +0.94% | 605,600 |
| 2026-06-29 | 6375.00 | 6579.00 | 6248.00 | 6486.00 | +0.25% | 1,377,000 |
| 2026-06-26 | 6597.00 | 6625.00 | 6380.00 | 6470.00 | -3.39% | 603,300 |
| 2026-06-25 | 6681.00 | 6744.00 | 6592.00 | 6697.00 | +2.87% | 501,200 |
| 2026-06-24 | 6591.00 | 6722.00 | 6458.00 | 6510.00 | -2.84% | 736,800 |
| 2026-06-23 | 6920.00 | 6952.00 | 6698.00 | 6700.00 | -2.60% | 853,200 |
| 2026-06-22 | 6823.00 | 7014.00 | 6768.00 | 6879.00 | +0.82% | 484,900 |
| 2026-06-19 | 6817.00 | 6990.00 | 6733.00 | 6823.00 | +0.86% | 1,033,400 |
| 2026-06-18 | 6574.00 | 6869.00 | 6491.00 | 6765.00 | +2.66% | 782,400 |
| 2026-06-17 | 6360.00 | 6605.00 | 6345.00 | 6590.00 | +3.70% | 740,200 |
| 2026-06-16 | 6262.00 | 6451.00 | 6220.00 | 6355.00 | +2.17% | 697,900 |
| 2026-06-15 | 6230.00 | 6263.00 | 6167.00 | 6220.00 | +2.54% | 497,500 |
| 2026-06-12 | 6132.00 | 6242.00 | 6023.00 | 6066.00 | +3.13% | 642,000 |
| 2026-06-11 | 5665.00 | 5917.00 | 5578.00 | 5882.00 | +0.87% | 608,200 |
| 2026-06-10 | 6025.00 | 6054.00 | 5719.00 | 5831.00 | -6.33% | 1,245,500 |
| 2026-06-09 | 6100.00 | 6229.00 | 5936.00 | 6225.00 | +1.50% | 872,900 |
| 2026-06-08 | 6094.00 | 6220.00 | 6008.00 | 6133.00 | -5.21% | 795,800 |
| 2026-06-05 | 6457.00 | 6547.00 | 6263.00 | 6470.00 | +1.30% | 656,500 |
| 2026-06-04 | 6464.00 | 6495.00 | 6312.00 | 6387.00 | -2.58% | 706,700 |
| 2026-06-03 | 6335.00 | 6568.00 | 6230.00 | 6556.00 | +5.72% | 885,300 |
| 2026-06-02 | 6507.00 | 6593.00 | 5955.00 | 6201.00 | -9.97% | 2,020,000 |
| 2026-06-01 | 6596.00 | 6980.00 | 6581.00 | 6888.00 | +5.45% | 989,700 |
| 2026-05-29 | 6623.00 | 6790.00 | 6532.00 | 6532.00 | -0.64% | 771,400 |
| 2026-05-28 | 6704.00 | 6746.00 | 6404.00 | 6574.00 | -3.38% | 905,800 |
| 2026-05-27 | 6678.00 | 6927.00 | 6612.00 | 6804.00 | +1.90% | 732,100 |
| 2026-05-26 | 6822.00 | 6869.00 | 6639.00 | 6677.00 | -2.10% | 693,100 |
| 2026-05-25 | 6869.00 | 7104.00 | 6809.00 | 6820.00 | +2.26% | 810,000 |
| 2026-05-22 | 6548.00 | 6757.00 | 6548.00 | 6669.00 | +1.32% | 825,900 |
| 2026-05-21 | 6727.00 | 6763.00 | 6534.00 | 6582.00 | -0.68% | 714,200 |
| 2026-05-20 | 6712.00 | 6730.00 | 6413.00 | 6627.00 | -3.59% | 950,100 |
| 2026-05-19 | 6997.00 | 7047.00 | 6770.00 | 6874.00 | -0.33% | 572,600 |
| 2026-05-18 | 7036.00 | 7081.00 | 6850.00 | 6897.00 | -1.53% | 511,300 |
| 2026-05-15 | 7235.00 | 7307.00 | 6956.00 | 7004.00 | -2.78% | 581,800 |
| 2026-05-14 | 6910.00 | 7320.00 | 6900.00 | 7204.00 | +4.56% | 715,600 |
| 2026-05-13 | 6634.00 | 6969.00 | 6618.00 | 6890.00 | +2.32% | 752,400 |
| 2026-05-12 | 6962.00 | 7036.00 | 6691.00 | 6734.00 | -1.87% | 884,900 |
| 2026-05-11 | 6815.00 | 7112.00 | 6750.00 | 6862.00 | -0.77% | 1,065,400 |
| 2026-05-08 | 7160.00 | 7222.00 | 6847.00 | 6915.00 | -3.82% | 1,293,200 |
| 2026-05-07 | 7182.00 | 7434.00 | 7014.00 | 7190.00 | +2.25% | 1,430,600 |
| 2026-05-01 | 7730.00 | 7930.00 | 6982.00 | 7032.00 | -13.66% | 2,036,900 |
| 2026-04-30 | 8079.00 | 8261.00 | 8040.00 | 8145.00 | -0.50% | 822,700 |
| 2026-04-28 | 8346.00 | 8377.00 | 8017.00 | 8186.00 | -0.12% | 761,200 |
| 2026-04-27 | 8050.00 | 8239.00 | 8038.00 | 8196.00 | +2.57% | 629,800 |
| 2026-04-24 | 8098.00 | 8119.00 | 7896.00 | 7991.00 | -0.20% | 593,700 |
| 2026-04-23 | 7929.00 | 8080.00 | 7823.00 | 8007.00 | +1.62% | 719,200 |
| 2026-04-22 | 7926.00 | 7926.00 | 7709.00 | 7879.00 | -0.59% | 525,400 |
| 2026-04-21 | 7500.00 | 7973.00 | 7490.00 | 7926.00 | +5.13% | 758,800 |
| 2026-04-20 | 7498.00 | 7567.00 | 7440.00 | 7539.00 | +0.53% | 400,500 |
| 2026-04-17 | 7471.00 | 7535.00 | 7381.00 | 7499.00 | +0.98% | 454,000 |
| 2026-04-16 | 7300.00 | 7426.00 | 7234.00 | 7426.00 | +1.95% | 476,100 |
| 2026-04-15 | 7435.00 | 7465.00 | 7241.00 | 7284.00 | -1.10% | 436,700 |
| 2026-04-14 | 7510.00 | 7530.00 | 7351.00 | 7365.00 | +0.07% | 430,700 |
| 2026-04-13 | 7379.00 | 7535.00 | 7273.00 | 7360.00 | -0.38% | 675,400 |
| 2026-04-10 | 7136.00 | 7447.00 | 7072.00 | 7388.00 | +4.26% | 832,300 |
| 2026-04-09 | 6900.00 | 7119.00 | 6892.00 | 7086.00 | +2.24% | 768,000 |
| 2026-04-08 | 6703.00 | 6931.00 | 6630.00 | 6931.00 | +8.25% | 670,200 |
| 2026-04-07 | 6453.00 | 6478.00 | 6399.00 | 6403.00 | -0.62% | 276,900 |
| 2026-04-06 | 6400.00 | 6503.00 | 6400.00 | 6443.00 | +0.67% | 230,200 |
| 2026-04-03 | 6404.00 | 6449.00 | 6362.00 | 6400.00 | +0.79% | 264,200 |
| 2026-04-02 | 6369.00 | 6403.00 | 6214.00 | 6350.00 | +1.11% | 704,600 |
| 2026-04-01 | 6208.00 | 6282.00 | 6132.00 | 6280.00 | +6.21% | 451,800 |
| 2026-03-31 | 5843.00 | 6018.00 | 5815.00 | 5913.00 | -1.71% | 587,300 |
| 2026-03-30 | 5917.00 | 6016.00 | 5869.00 | 6016.00 | -3.23% | 561,000 |
| 2026-03-27 | 6280.00 | 6306.00 | 6155.00 | 6217.00 | -3.48% | 552,700 |
| 2026-03-26 | 6378.00 | 6468.00 | 6348.00 | 6441.00 | +0.86% | 371,200 |
| 2026-03-25 | 6288.00 | 6386.00 | 6266.00 | 6386.00 | +4.38% | 412,400 |
| 2026-03-24 | 6143.00 | 6200.00 | 6015.00 | 6118.00 | +2.94% | 517,400 |
| 2026-03-23 | 5989.00 | 6020.00 | 5835.00 | 5943.00 | -6.10% | 619,100 |
| 2026-03-19 | 6455.00 | 6509.00 | 6252.00 | 6329.00 | -3.45% | 816,600 |
| 2026-03-18 | 6417.00 | 6555.00 | 6366.00 | 6555.00 | +4.26% | 529,000 |
| 2026-03-17 | 6356.00 | 6444.00 | 6254.00 | 6287.00 | +0.43% | 466,100 |
| 2026-03-16 | 6232.00 | 6272.00 | 6125.00 | 6260.00 | +0.47% | 556,800 |
| 2026-03-13 | 6203.00 | 6335.00 | 6185.00 | 6231.00 | -1.14% | 766,000 |
| 2026-03-12 | 6440.00 | 6451.00 | 6251.00 | 6303.00 | -2.91% | 560,100 |
| 2026-03-11 | 6483.00 | 6630.00 | 6481.00 | 6492.00 | +3.33% | 613,500 |
| 2026-03-10 | 6352.00 | 6526.00 | 6181.00 | 6283.00 | +2.13% | 908,200 |
| 2026-03-09 | 6200.00 | 6294.00 | 5904.00 | 6152.00 | -5.92% | 1,132,400 |
| 2026-03-06 | 6501.00 | 6639.00 | 6388.00 | 6539.00 | -2.98% | 728,000 |
| 2026-03-05 | 6736.00 | 7049.00 | 6679.00 | 6740.00 | +7.05% | 1,448,000 |
| 2026-03-04 | 6547.00 | 6603.00 | 6183.00 | 6296.00 | -8.05% | 1,546,700 |
| 2026-03-03 | 7000.00 | 7185.00 | 6808.00 | 6847.00 | -3.09% | 831,200 |
| 2026-03-02 | 6822.00 | 7065.00 | 6651.00 | 7065.00 | +2.70% | 1,075,400 |
| 2026-02-27 | 6790.00 | 6925.00 | 6758.00 | 6879.00 | +1.10% | 919,400 |
| 2026-02-26 | 6794.00 | 6848.00 | 6682.00 | 6804.00 | +1.64% | 1,074,200 |
| 2026-02-25 | 6493.00 | 6717.00 | 6422.00 | 6694.00 | +4.12% | 1,481,900 |
| 2026-02-24 | 6279.00 | 6448.00 | 6212.00 | 6429.00 | +4.03% | 1,246,200 |
| 2026-02-20 | 6056.00 | 6202.00 | 6020.00 | 6180.00 | +2.05% | 968,300 |
| 2026-02-19 | 6020.00 | 6089.00 | 5925.00 | 6056.00 | +1.12% | 1,159,100 |
| 2026-02-18 | 5800.00 | 6002.00 | 5760.00 | 5989.00 | +4.37% | 982,500 |
| 2026-02-17 | 5818.00 | 5858.00 | 5675.00 | 5738.00 | -0.17% | 874,300 |
| 2026-02-16 | 5733.00 | 5818.00 | 5713.00 | 5748.00 | +0.84% | 937,000 |
| 2026-02-13 | 5935.00 | 5949.00 | 5660.00 | 5700.00 | -5.08% | 1,880,300 |
| 2026-02-12 | 6143.00 | 6143.00 | 5980.00 | 6005.00 | -0.30% | 1,448,400 |
| 2026-02-10 | 6240.00 | 6292.00 | 5931.00 | 6023.00 | -3.29% | 2,620,900 |
| 2026-02-09 | 6758.00 | 6905.00 | 6228.00 | 6228.00 | -11.13% | 2,950,500 |
| 2026-02-06 | 6844.00 | 7099.00 | 6843.00 | 7008.00 | +0.63% | 668,100 |
| 2026-02-05 | 7071.00 | 7077.00 | 6885.00 | 6964.00 | -0.17% | 508,600 |
| 2026-02-04 | 6970.00 | 7063.00 | 6905.00 | 6976.00 | +0.71% | 516,600 |
| 2026-02-03 | 6749.00 | 6927.00 | 6704.00 | 6927.00 | +4.91% | 578,000 |
| 2026-02-02 | 6809.00 | 6860.00 | 6578.00 | 6603.00 | -1.58% | 522,300 |
| 2026-01-30 | 6739.00 | 6791.00 | 6588.00 | 6709.00 | -0.45% | 455,400 |
| 2026-01-29 | 6769.00 | 6819.00 | 6697.00 | 6739.00 | +0.30% | 463,000 |
| 2026-01-28 | 6676.00 | 6786.00 | 6650.00 | 6719.00 | +0.28% | 525,400 |
| 2026-01-27 | 6534.00 | 6700.00 | 6521.00 | 6700.00 | +2.54% | 394,700 |
| 2026-01-26 | 6642.00 | 6671.00 | 6534.00 | 6534.00 | -2.51% | 555,800 |
| 2026-01-23 | 6667.00 | 6731.00 | 6593.00 | 6702.00 | -0.81% | 687,700 |
| 2026-01-22 | 6631.00 | 6776.00 | 6615.00 | 6757.00 | +1.92% | 528,800 |
| 2026-01-21 | 6450.00 | 6649.00 | 6450.00 | 6630.00 | +0.42% | 412,000 |
| 2026-01-20 | 6666.00 | 6710.00 | 6570.00 | 6602.00 | -1.51% | 356,700 |
| 2026-01-19 | 6625.00 | 6725.00 | 6531.00 | 6703.00 | -0.68% | 367,600 |
| 2026-01-16 | 6548.00 | 6809.00 | 6530.00 | 6749.00 | +3.02% | 643,600 |
| 2026-01-15 | 6453.00 | 6613.00 | 6396.00 | 6551.00 | +0.05% | 504,000 |
| 2026-01-14 | 6302.00 | 6650.00 | 6291.00 | 6548.00 | +4.77% | 846,800 |
| 2026-01-13 | 6249.00 | 6325.00 | 6199.00 | 6250.00 | +2.38% | 595,600 |
| 2026-01-09 | 6140.00 | 6165.00 | 5945.00 | 6105.00 | -0.96% | 803,000 |
| 2026-01-08 | 6213.00 | 6277.00 | 6142.00 | 6164.00 | -0.77% | 453,400 |
| 2026-01-07 | 6177.00 | 6305.00 | 6133.00 | 6212.00 | +0.00% | 482,900 |
| 2026-01-06 | 6220.00 | 6246.00 | 6147.00 | 6212.00 | -0.13% | 411,000 |
| 2026-01-05 | 6324.00 | 6327.00 | 6203.00 | 6220.00 | +1.06% | 480,600 |
| 2025-12-30 | 6136.00 | 6193.00 | 6111.00 | 6155.00 | -0.26% | 308,300 |
| 2025-12-29 | 6164.00 | 6213.00 | 6119.00 | 6171.00 | +0.50% | 385,500 |
| 2025-12-26 | 6181.00 | 6190.00 | 6136.00 | 6140.00 | -0.70% | 247,600 |
| 2025-12-25 | 6212.00 | 6224.00 | 6144.00 | 6183.00 | +0.08% | 147,300 |
| 2025-12-24 | 6246.00 | 6259.00 | 6178.00 | 6178.00 | -0.99% | 306,000 |
| 2025-12-23 | 6145.00 | 6240.00 | 6120.00 | 6240.00 | +1.22% | 244,600 |
| 2025-12-22 | 6208.00 | 6232.00 | 6140.00 | 6165.00 | +0.34% | 376,300 |
| 2025-12-19 | 6148.00 | 6188.00 | 6074.00 | 6144.00 | +1.59% | 519,900 |
| 2025-12-18 | 6048.00 | 6089.00 | 6005.00 | 6048.00 | -0.43% | 414,900 |
| 2025-12-17 | 6064.00 | 6093.00 | 5956.00 | 6074.00 | +0.90% | 345,900 |
| 2025-12-16 | 6050.00 | 6148.00 | 5976.00 | 6020.00 | -0.64% | 660,400 |
| 2025-12-15 | 6103.00 | 6142.00 | 6027.00 | 6059.00 | -2.21% | 631,600 |
| 2025-12-12 | 6297.00 | 6300.00 | 6093.00 | 6196.00 | -0.34% | 602,000 |
| 2025-12-11 | 6346.00 | 6346.00 | 6206.00 | 6217.00 | -1.21% | 528,700 |
| 2025-12-10 | 6478.00 | 6479.00 | 6277.00 | 6293.00 | -2.19% | 463,000 |
| 2025-12-09 | 6400.00 | 6489.00 | 6370.00 | 6434.00 | +0.56% | 638,500 |
| 2025-12-08 | 6315.00 | 6484.00 | 6282.00 | 6398.00 | +1.31% | 575,400 |
| 2025-12-05 | 6285.00 | 6440.00 | 6216.00 | 6315.00 | -0.02% | 1,023,700 |
| 2025-12-04 | 6385.00 | 6469.00 | 6263.00 | 6316.00 | -1.97% | 1,903,900 |
| 2025-12-03 | 6635.00 | 7068.00 | 6390.00 | 6443.00 | +1.70% | 4,668,200 |
| 2025-12-02 | 5788.00 | 6357.00 | 5738.00 | 6335.00 | +9.87% | 2,213,500 |
| 2025-12-01 | 5790.00 | 5814.00 | 5700.00 | 5766.00 | -0.45% | 852,200 |
| 2025-11-28 | 5680.00 | 5822.00 | 5671.00 | 5792.00 | +1.76% | 509,600 |
| 2025-11-27 | 5784.00 | 5800.00 | 5656.00 | 5692.00 | -0.37% | 537,700 |
| 2025-11-26 | 5649.00 | 5735.00 | 5608.00 | 5713.00 | +2.48% | 470,900 |
| 2025-11-25 | 5704.00 | 5704.00 | 5575.00 | 5575.00 | +1.29% | 538,100 |
| 2025-11-21 | 5454.00 | 5544.00 | 5446.00 | 5504.00 | -0.83% | 508,700 |
| 2025-11-20 | 5600.00 | 5614.00 | 5539.00 | 5550.00 | +1.59% | 393,100 |
| 2025-11-19 | 5576.00 | 5610.00 | 5415.00 | 5463.00 | -1.60% | 717,800 |
| 2025-11-18 | 5633.00 | 5662.00 | 5523.00 | 5552.00 | -1.44% | 673,400 |
| 2025-11-17 | 5621.00 | 5651.00 | 5543.00 | 5633.00 | +0.61% | 338,200 |
| 2025-11-14 | 5640.00 | 5640.00 | 5540.00 | 5599.00 | -1.36% | 431,400 |
| 2025-11-13 | 5661.00 | 5715.00 | 5556.00 | 5676.00 | +2.07% | 455,500 |
| 2025-11-12 | 5500.00 | 5566.00 | 5461.00 | 5561.00 | +1.04% | 324,900 |
| 2025-11-11 | 5600.00 | 5600.00 | 5446.00 | 5504.00 | -1.20% | 561,100 |
| 2025-11-10 | 5570.00 | 5599.00 | 5499.00 | 5571.00 | +0.76% | 418,500 |
| 2025-11-07 | 5463.00 | 5551.00 | 5456.00 | 5529.00 | +0.22% | 1,177,300 |
| 2025-11-06 | 5450.00 | 5569.00 | 5385.00 | 5517.00 | +2.72% | 616,300 |
| 2025-11-05 | 5343.00 | 5395.00 | 5224.00 | 5371.00 | +0.36% | 897,000 |
| 2025-11-04 | 5397.00 | 5483.00 | 5325.00 | 5352.00 | +2.92% | 1,025,400 |
| 2025-10-31 | 5180.00 | 5204.00 | 5129.00 | 5200.00 | +1.07% | 465,800 |
| 2025-10-30 | 5103.00 | 5160.00 | 5060.00 | 5145.00 | +1.90% | 373,400 |
| 2025-10-29 | 5086.00 | 5103.00 | 5049.00 | 5049.00 | +0.02% | 399,200 |
| 2025-10-28 | 5127.00 | 5130.00 | 5027.00 | 5048.00 | -1.54% | 323,100 |
| 2025-10-27 | 5144.00 | 5148.00 | 5082.00 | 5127.00 | +0.69% | 356,900 |
| 2025-10-24 | 5020.00 | 5092.00 | 5015.00 | 5092.00 | +1.49% | 280,100 |
| 2025-10-23 | 5048.00 | 5048.00 | 4992.00 | 5017.00 | -0.63% | 235,500 |
| 2025-10-22 | 4999.00 | 5049.00 | 4951.00 | 5049.00 | +1.75% | 565,300 |
| 2025-10-21 | 4950.00 | 5004.00 | 4944.00 | 4962.00 | +0.40% | 450,900 |
| 2025-10-20 | 4907.00 | 4949.00 | 4871.00 | 4942.00 | +2.17% | 263,500 |
| 2025-10-17 | 4813.00 | 4854.00 | 4810.00 | 4837.00 | -0.94% | 254,300 |
| 2025-10-16 | 4919.00 | 4944.00 | 4883.00 | 4883.00 | -0.63% | 182,200 |
| 2025-10-15 | 4852.00 | 4915.00 | 4840.00 | 4914.00 | +2.44% | 284,200 |
| 2025-10-14 | 4800.00 | 4883.00 | 4779.00 | 4797.00 | -2.18% | 745,100 |
| 2025-10-10 | 4963.00 | 4963.00 | 4889.00 | 4904.00 | -1.92% | 353,500 |
| 2025-10-09 | 4970.00 | 5000.00 | 4943.00 | 5000.00 | +1.40% | 383,500 |
| 2025-10-08 | 4917.00 | 4949.00 | 4910.00 | 4931.00 | -0.16% | 336,300 |
| 2025-10-07 | 4935.00 | 4990.00 | 4927.00 | 4939.00 | +0.08% | 490,300 |
| 2025-10-06 | 4965.00 | 4993.00 | 4924.00 | 4935.00 | +1.67% | 405,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+11.75%). 가장 약한 달: 3월 (-9.76%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Nippon Electric Glass Co.,Ltd. (5214.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 5010.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
5214.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 8377.00, 최저 4323.00 (2026-10-16 기준).
Nippon Electric Glass Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 5214.T의 가장 강한 달은 4월(평균 +11.75%), 가장 약한 달은 3월(평균 -9.76%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.