日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京ガス(9531)の株価時系列情報

東京ガス(9531)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 531 531 515 523 5,026,000
2007/12/27 536 536 528 530 4,400,000
2007/12/26 537 540 533 535 3,916,000
2007/12/25 543 543 532 532 4,824,000
2007/12/21 544 548 530 533 12,627,000
2007/12/20 539 553 534 546 11,119,000
2007/12/19 543 547 541 542 7,040,000
2007/12/18 530 541 527 536 21,959,000
2007/12/17 547 549 535 540 15,306,000
2007/12/14 554 556 545 548 18,877,000
2007/12/13 564 564 551 555 16,121,000
2007/12/12 575 575 557 563 16,077,000
2007/12/11 578 582 574 576 9,118,000
2007/12/10 587 588 579 583 18,206,000
2007/12/07 572 582 567 567 11,826,000
2007/12/06 566 572 562 570 12,597,000
2007/12/05 558 563 555 559 16,578,000
2007/12/04 530 560 530 560 21,076,000
2007/12/03 546 550 537 540 13,958,000
2007/11/30 550 557 547 552 11,651,000
2007/11/29 554 562 549 549 14,233,000
2007/11/28 532 546 532 544 10,084,000
2007/11/27 518 543 514 537 22,688,000
2007/11/26 509 527 508 523 14,801,000
2007/11/22 502 515 501 512 15,352,000
2007/11/21 515 516 510 511 14,865,000
2007/11/20 501 511 500 507 14,041,000
2007/11/19 508 515 505 509 8,685,000
2007/11/16 500 513 500 506 11,509,000
2007/11/15 500 514 500 505 13,578,000
2007/11/14 484 498 481 498 16,328,000
2007/11/13 488 490 481 481 13,516,000
2007/11/12 498 501 491 496 17,256,000
2007/11/09 503 506 495 496 14,200,000
2007/11/08 505 510 503 506 16,424,000
2007/11/07 516 517 510 512 13,464,000
2007/11/06 497 513 495 501 15,082,000
2007/11/05 517 520 511 516 9,125,000
2007/11/02 510 530 508 520 23,110,000
2007/11/01 499 514 497 512 16,795,000
2007/10/31 501 511 492 511 18,823,000
2007/10/30 510 510 497 506 16,727,000
2007/10/29 503 514 496 509 19,271,000
2007/10/26 504 509 499 508 8,725,000
2007/10/25 502 506 497 499 21,786,000
2007/10/24 507 509 498 502 14,388,000
2007/10/23 513 517 509 511 12,689,000
2007/10/22 510 527 505 520 10,880,000
2007/10/19 520 521 515 518 8,138,000
2007/10/18 528 528 521 526 9,526,000
2007/10/17 527 532 521 527 10,334,000
2007/10/16 531 535 527 531 9,261,000
2007/10/15 534 536 528 536 9,971,000
2007/10/12 535 541 533 536 16,000,000
2007/10/11 529 535 529 533 9,369,000
2007/10/10 534 536 531 534 7,956,000
2007/10/09 530 536 527 532 9,439,000
2007/10/05 528 530 525 528 9,433,000
2007/10/04 533 539 528 531 12,846,000
2007/10/03 540 542 530 535 13,527,000
2007/10/02 541 545 538 543 7,628,000
2007/10/01 533 537 526 531 5,852,000
2007/09/28 531 535 529 535 8,162,000
2007/09/27 528 530 523 526 13,234,000
2007/09/26 527 532 524 527 9,727,000
2007/09/25 530 531 516 527 22,390,000
2007/09/21 542 543 525 533 17,212,000
2007/09/20 568 568 542 552 14,094,000
2007/09/19 563 564 556 556 7,115,000
2007/09/18 549 554 547 547 8,910,000
2007/09/14 558 564 556 559 11,619,000
2007/09/13 556 559 554 556 5,534,000
2007/09/12 560 564 556 558 6,707,000
2007/09/11 552 558 549 551 9,647,000
2007/09/10 544 562 542 559 10,920,000
2007/09/07 567 569 562 564 6,609,000
2007/09/06 565 575 563 566 16,040,000
2007/09/05 583 586 572 572 16,066,000
2007/09/04 565 575 563 567 14,690,000
2007/09/03 576 587 573 584 7,240,000
2007/08/31 579 582 570 575 9,598,000
2007/08/30 575 580 570 578 9,074,000
2007/08/29 555 564 552 561 7,381,000
2007/08/28 570 578 570 572 6,441,000
2007/08/27 578 588 574 578 9,322,000
2007/08/24 565 569 561 567 10,247,000
2007/08/23 558 567 556 564 9,638,000
2007/08/22 556 562 550 551 9,778,000
2007/08/21 558 563 553 554 15,257,000
2007/08/20 571 571 559 569 16,062,000
2007/08/17 571 572 550 550 32,646,000
2007/08/16 537 551 530 541 16,905,000
2007/08/15 540 546 537 539 10,797,000
2007/08/14 560 560 537 540 18,371,000
2007/08/13 565 565 545 560 19,959,000
2007/08/10 560 573 556 565 24,415,000
2007/08/09 558 567 553 561 23,298,000
2007/08/08 527 542 525 538 15,157,000
2007/08/07 521 529 517 523 13,156,000
2007/08/06 518 530 512 529 10,998,000
2007/08/03 526 529 512 523 16,196,000
2007/08/02 529 532 523 527 14,391,000
2007/08/01 509 524 506 523 14,884,000
2007/07/31 521 525 519 519 11,344,000
2007/07/30 525 527 513 520 18,660,000
2007/07/27 535 549 529 535 21,053,000
2007/07/26 564 564 552 555 10,938,000
2007/07/25 557 564 555 561 10,084,000
2007/07/24 567 572 562 570 9,791,000
2007/07/23 561 577 558 566 15,334,000
2007/07/20 575 585 574 581 18,332,000
2007/07/19 563 575 561 568 9,793,000
2007/07/18 562 563 558 560 6,221,000
2007/07/17 568 569 562 566 6,721,000
2007/07/13 575 576 567 571 9,778,000
2007/07/12 567 573 561 565 8,717,000
2007/07/11 568 571 564 564 8,748,000
2007/07/10 575 575 569 569 9,202,000
2007/07/09 572 573 568 570 7,665,000
2007/07/06 584 584 571 573 9,068,000
2007/07/05 578 585 578 582 7,962,000
2007/07/04 583 587 580 583 4,227,000
2007/07/03 582 582 574 582 8,754,000
2007/07/02 578 579 573 577 8,712,000
2007/06/29 582 588 575 584 9,436,000
2007/06/28 570 577 568 570 8,223,000
2007/06/27 577 578 567 570 13,067,000
2007/06/26 579 584 577 581 6,069,000
2007/06/25 581 584 579 579 9,341,000
2007/06/22 583 586 581 582 11,985,000
2007/06/21 595 595 587 591 10,433,000
2007/06/20 595 600 592 595 9,992,000
2007/06/19 598 598 592 595 9,013,000
2007/06/18 613 614 595 599 14,198,000
2007/06/15 604 607 601 603 9,939,000
2007/06/14 597 599 595 595 11,628,000
2007/06/13 599 602 595 597 9,500,000
2007/06/12 597 601 596 596 8,409,000
2007/06/11 615 618 605 605 17,074,000
2007/06/08 598 598 583 591 20,475,000
2007/06/07 604 611 603 604 12,228,000
2007/06/06 610 623 606 622 15,234,000
2007/06/05 608 613 608 608 7,275,000
2007/06/04 607 612 600 612 10,139,000
2007/06/01 618 618 602 610 14,316,000
2007/05/31 603 607 599 600 15,445,000
2007/05/30 595 597 585 596 9,917,000
2007/05/29 582 591 581 589 5,301,000
2007/05/28 583 590 582 586 5,545,000
2007/05/25 582 587 578 584 8,906,000
2007/05/24 599 601 584 592 8,963,000
2007/05/23 593 600 591 592 7,907,000
2007/05/22 593 594 584 591 10,078,000
2007/05/21 605 607 586 595 12,030,000
2007/05/18 599 599 591 593 7,179,000
2007/05/17 605 605 593 598 7,279,000
2007/05/16 602 612 600 602 12,772,000
2007/05/15 603 607 601 603 9,992,000
2007/05/14 604 611 601 604 12,234,000
2007/05/11 594 595 582 587 13,303,000
2007/05/10 601 603 595 598 10,516,000
2007/05/09 606 607 597 600 9,953,000
2007/05/08 609 612 603 607 11,602,000
2007/05/07 606 611 604 608 15,177,000
2007/05/02 597 597 586 594 18,464,000
2007/05/01 634 636 590 593 40,668,000
2007/04/27 612 613 599 604 29,481,000
2007/04/26 631 634 617 619 15,731,000
2007/04/25 640 641 631 637 8,377,000
2007/04/24 644 651 639 644 8,913,000
2007/04/23 642 648 638 645 11,537,000
2007/04/20 640 642 634 637 7,527,000
2007/04/19 645 649 631 640 9,828,000
2007/04/18 659 663 655 659 12,109,000
2007/04/17 659 659 642 649 7,773,000
2007/04/16 645 660 644 657 9,543,000
2007/04/13 654 654 639 640 9,425,000
2007/04/12 665 667 650 654 7,970,000
2007/04/11 655 669 653 669 15,482,000
2007/04/10 654 654 647 652 8,966,000
2007/04/09 655 661 650 655 10,873,000
2007/04/06 658 665 652 654 7,535,000
2007/04/05 673 674 654 657 10,488,000
2007/04/04 669 673 664 672 10,239,000
2007/04/03 659 671 656 659 18,710,000
2007/04/02 664 667 647 648 10,019,000
2007/03/30 670 672 657 657 9,185,000
2007/03/29 671 671 656 668 17,053,000
2007/03/28 681 682 663 671 7,892,000
2007/03/27 679 682 667 680 8,336,000
2007/03/26 683 688 680 681 7,445,000
2007/03/23 690 694 682 692 10,086,000
2007/03/22 691 692 685 687 8,676,000
2007/03/20 685 686 676 680 9,698,000
2007/03/19 671 673 661 668 9,561,000
2007/03/16 655 672 652 661 15,036,000
2007/03/15 645 661 644 653 13,644,000
2007/03/14 661 666 646 655 14,788,000
2007/03/13 675 685 674 674 10,550,000
2007/03/12 671 685 671 676 7,767,000
2007/03/09 682 682 665 672 16,704,000
2007/03/08 645 675 645 675 15,869,000
2007/03/07 649 656 641 646 12,680,000
2007/03/06 642 652 637 648 14,940,000
2007/03/05 646 652 638 639 12,375,000
2007/03/02 657 673 657 660 15,035,000
2007/03/01 662 665 655 662 11,063,000
2007/02/28 651 669 649 665 14,995,000
2007/02/27 683 696 680 691 11,684,000
2007/02/26 662 680 661 673 9,110,000
2007/02/23 666 672 664 667 14,297,000
2007/02/22 670 673 663 665 11,744,000
2007/02/21 678 681 667 670 9,640,000
2007/02/20 674 679 664 675 9,641,000
2007/02/19 672 676 667 667 10,310,000
2007/02/16 680 681 674 680 8,698,000
2007/02/15 680 683 673 681 10,464,000
2007/02/14 680 686 673 675 13,652,000
2007/02/13 657 677 657 670 11,114,000
2007/02/09 671 683 669 680 15,219,000
2007/02/08 672 680 665 670 15,640,000
2007/02/07 674 701 672 681 40,193,000
2007/02/06 634 649 630 646 21,406,000
2007/02/05 642 642 628 633 10,584,000
2007/02/02 637 645 634 642 18,438,000
2007/02/01 626 634 624 631 14,943,000
2007/01/31 638 638 620 623 15,470,000
2007/01/30 645 645 634 637 11,413,000
2007/01/29 640 644 631 635 23,275,000
2007/01/26 627 647 627 645 12,443,000
2007/01/25 646 650 631 635 14,275,000
2007/01/24 649 653 639 648 14,032,000
2007/01/23 633 641 630 636 6,713,000
2007/01/22 639 643 632 642 6,626,000
2007/01/19 633 635 628 631 4,795,000
2007/01/18 626 635 624 633 6,576,000
2007/01/17 632 638 625 631 7,111,000
2007/01/16 638 641 633 637 4,867,000
2007/01/15 634 642 632 638 5,765,000
2007/01/12 623 640 621 632 6,914,000
2007/01/11 622 632 612 617 7,086,000
2007/01/10 636 636 617 621 6,997,000
2007/01/09 621 638 619 631 11,189,000
2007/01/05 645 646 633 639 10,005,000
2007/01/04 646 652 638 648 6,054,000

このページの先頭へ