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
2010/12/30 363 365 360 360 9,897,000
2010/12/29 361 364 360 364 10,946,000
2010/12/28 363 364 361 362 5,354,000
2010/12/27 365 365 363 364 5,057,000
2010/12/24 366 367 364 365 7,634,000
2010/12/22 364 366 363 365 7,644,000
2010/12/21 365 367 364 365 5,260,000
2010/12/20 365 366 363 364 7,455,000
2010/12/17 366 367 365 366 4,648,000
2010/12/16 366 369 365 366 9,246,000
2010/12/15 367 368 365 366 8,963,000
2010/12/14 365 366 363 366 15,715,000
2010/12/13 365 366 363 366 7,935,000
2010/12/10 367 367 363 364 18,613,000
2010/12/09 368 368 364 366 10,101,000
2010/12/08 370 371 367 370 7,081,000
2010/12/07 365 371 365 370 9,950,000
2010/12/06 365 366 364 365 7,779,000
2010/12/03 365 367 363 367 6,674,000
2010/12/02 365 366 362 363 9,740,000
2010/12/01 367 368 364 366 6,883,000
2010/11/30 368 373 365 365 11,532,000
2010/11/29 365 369 365 367 4,767,000
2010/11/26 363 368 363 366 6,187,000
2010/11/25 364 366 363 364 6,325,000
2010/11/24 369 371 364 365 17,921,000
2010/11/22 374 374 372 372 5,294,000
2010/11/19 375 376 370 371 8,242,000
2010/11/18 371 373 367 373 6,225,000
2010/11/17 367 371 366 369 8,243,000
2010/11/16 372 373 366 369 12,009,000
2010/11/15 376 378 374 375 6,349,000
2010/11/12 378 379 375 376 4,997,000
2010/11/11 376 378 373 377 8,079,000
2010/11/10 374 382 374 380 8,149,000
2010/11/09 373 377 372 375 6,163,000
2010/11/08 378 378 371 373 8,165,000
2010/11/05 380 382 374 376 10,302,000
2010/11/04 378 380 373 375 12,591,000
2010/11/02 377 381 376 376 6,327,000
2010/11/01 380 383 376 380 7,320,000
2010/10/29 376 379 370 379 15,725,000
2010/10/28 369 376 367 373 8,316,000
2010/10/27 370 372 367 369 6,048,000
2010/10/26 367 375 367 373 11,412,000
2010/10/25 376 376 369 371 5,957,000
2010/10/22 375 377 374 374 5,184,000
2010/10/21 376 378 372 376 11,394,000
2010/10/20 374 377 371 376 11,338,000
2010/10/19 374 380 373 377 18,460,000
2010/10/18 364 372 364 371 10,985,000
2010/10/15 360 365 360 362 12,503,000
2010/10/14 356 367 355 363 19,704,000
2010/10/13 355 356 349 349 15,411,000
2010/10/12 360 361 352 352 12,979,000
2010/10/08 360 364 356 362 17,220,000
2010/10/07 367 369 360 363 18,231,000
2010/10/06 370 371 367 371 13,105,000
2010/10/05 367 373 362 370 13,600,000
2010/10/04 376 376 367 368 7,234,000
2010/10/01 375 376 371 374 12,431,000
2010/09/30 384 384 377 379 11,056,000
2010/09/29 376 387 370 383 30,144,000
2010/09/28 381 381 377 378 6,138,000
2010/09/27 385 385 381 384 10,723,000
2010/09/24 386 387 382 382 11,320,000
2010/09/22 388 392 388 389 8,092,000
2010/09/21 388 389 385 388 11,355,000
2010/09/17 392 393 388 389 8,118,000
2010/09/16 400 400 390 392 9,213,000
2010/09/15 394 400 393 399 9,268,000
2010/09/14 395 398 392 393 7,547,000
2010/09/13 397 399 395 396 6,008,000
2010/09/10 393 400 393 398 15,305,000
2010/09/09 402 402 395 396 11,135,000
2010/09/08 402 403 400 401 6,927,000
2010/09/07 401 403 400 403 5,336,000
2010/09/06 400 402 399 401 7,357,000
2010/09/03 398 399 395 398 8,105,000
2010/09/02 394 396 393 395 11,184,000
2010/09/01 393 396 389 396 9,389,000
2010/08/31 393 395 389 392 13,618,000
2010/08/30 393 396 392 394 8,059,000
2010/08/27 387 392 387 391 8,576,000
2010/08/26 387 388 385 388 7,780,000
2010/08/25 389 391 386 389 9,449,000
2010/08/24 385 391 385 391 10,856,000
2010/08/23 385 386 382 385 7,121,000
2010/08/20 385 387 384 385 7,655,000
2010/08/19 388 388 384 386 8,138,000
2010/08/18 391 391 387 390 5,905,000
2010/08/17 391 391 387 390 7,659,000
2010/08/16 390 393 389 392 7,315,000
2010/08/13 388 391 387 389 7,108,000
2010/08/12 390 394 389 391 11,154,000
2010/08/11 391 394 386 393 10,550,000
2010/08/10 391 393 391 393 6,373,000
2010/08/09 391 393 390 393 4,607,000
2010/08/06 388 391 386 390 5,512,000
2010/08/05 387 390 386 389 6,724,000
2010/08/04 385 387 381 386 10,688,000
2010/08/03 389 391 385 386 11,351,000
2010/08/02 392 393 388 389 8,335,000
2010/07/30 396 397 391 393 9,004,000
2010/07/29 394 398 392 397 9,530,000
2010/07/28 394 396 391 393 6,605,000
2010/07/27 391 395 390 393 9,647,000
2010/07/26 393 393 390 392 9,387,000
2010/07/23 394 395 391 392 8,945,000
2010/07/22 396 399 395 397 6,987,000
2010/07/21 395 398 393 396 10,106,000
2010/07/20 390 395 389 394 8,194,000
2010/07/16 388 394 387 391 9,840,000
2010/07/15 388 392 388 390 8,851,000
2010/07/14 394 394 388 389 9,385,000
2010/07/13 394 394 391 392 3,766,000
2010/07/12 397 397 392 393 6,229,000
2010/07/09 403 403 396 398 10,515,000
2010/07/08 401 404 399 403 8,260,000
2010/07/07 400 401 397 399 11,020,000
2010/07/06 400 401 396 400 9,960,000
2010/07/05 401 402 399 400 6,210,000
2010/07/02 404 405 396 400 8,428,000
2010/07/01 401 403 399 403 12,133,000
2010/06/30 413 413 403 405 14,222,000
2010/06/29 413 415 409 414 10,429,000
2010/06/28 412 415 410 411 6,152,000
2010/06/25 412 415 411 413 8,998,000
2010/06/24 413 417 413 414 6,409,000
2010/06/23 416 417 413 413 8,350,000
2010/06/22 415 419 412 414 10,517,000
2010/06/21 412 414 412 414 3,914,000
2010/06/18 411 413 410 412 3,578,000
2010/06/17 411 413 409 412 6,621,000
2010/06/16 414 414 409 413 9,094,000
2010/06/15 412 413 410 412 5,002,000
2010/06/14 410 412 408 412 7,259,000
2010/06/11 411 411 408 408 16,917,000
2010/06/10 414 414 408 408 10,101,000
2010/06/09 407 414 406 410 12,381,000
2010/06/08 409 412 406 412 8,675,000
2010/06/07 413 413 407 409 15,794,000
2010/06/04 410 412 406 410 10,109,000
2010/06/03 413 414 409 411 15,884,000
2010/06/02 407 416 407 414 26,146,000
2010/06/01 397 407 394 406 14,683,000
2010/05/31 398 400 395 397 12,445,000
2010/05/28 402 403 398 398 15,320,000
2010/05/27 403 407 401 404 20,705,000
2010/05/26 396 405 396 402 32,165,000
2010/05/25 391 399 391 399 19,710,000
2010/05/24 394 400 392 394 17,701,000
2010/05/21 392 402 391 395 34,709,000
2010/05/20 394 397 391 397 13,737,000
2010/05/19 398 402 396 397 10,367,000
2010/05/18 398 402 396 397 8,094,000
2010/05/17 394 401 394 397 11,617,000
2010/05/14 401 402 394 399 10,564,000
2010/05/13 405 406 397 403 12,577,000
2010/05/12 404 407 400 405 18,125,000
2010/05/11 396 402 393 400 14,097,000
2010/05/10 391 398 391 395 12,569,000
2010/05/07 394 399 393 396 15,954,000
2010/05/06 396 404 394 402 18,912,000
2010/04/30 398 404 397 399 17,507,000
2010/04/28 388 390 383 386 13,686,000
2010/04/27 390 391 386 390 8,880,000
2010/04/26 389 395 389 393 11,243,000
2010/04/23 385 390 385 387 19,861,000
2010/04/22 395 396 385 390 15,248,000
2010/04/21 396 401 396 397 8,845,000
2010/04/20 391 397 391 395 6,797,000
2010/04/19 391 394 389 390 6,957,000
2010/04/16 394 396 392 393 8,273,000
2010/04/15 397 398 394 395 8,187,000
2010/04/14 398 399 391 393 10,240,000
2010/04/13 401 401 397 399 5,625,000
2010/04/12 401 403 399 401 5,606,000
2010/04/09 391 399 391 399 18,658,000
2010/04/08 403 404 397 399 12,254,000
2010/04/07 404 407 403 404 11,122,000
2010/04/06 403 407 402 405 12,036,000
2010/04/05 409 412 402 404 6,734,000
2010/04/02 417 417 409 411 6,451,000
2010/04/01 418 420 412 414 7,413,000
2010/03/31 415 418 410 412 16,679,000
2010/03/30 402 413 401 411 16,649,000
2010/03/29 401 405 400 402 7,979,000
2010/03/26 410 414 407 413 11,880,000
2010/03/25 403 407 403 406 10,570,000
2010/03/24 406 406 399 400 9,108,000
2010/03/23 401 405 400 400 12,913,000
2010/03/19 400 404 399 402 9,931,000
2010/03/18 402 405 398 404 8,958,000
2010/03/17 403 404 398 403 12,261,000
2010/03/16 396 402 396 400 9,818,000
2010/03/15 398 398 395 397 6,890,000
2010/03/12 398 399 396 397 9,288,000
2010/03/11 395 396 392 396 6,152,000
2010/03/10 393 396 393 394 10,324,000
2010/03/09 397 398 394 395 9,512,000
2010/03/08 398 399 393 398 11,337,000
2010/03/05 399 403 395 397 10,679,000
2010/03/04 399 402 396 400 10,711,000
2010/03/03 397 400 395 398 8,915,000
2010/03/02 394 398 394 397 5,037,000
2010/03/01 392 399 391 393 9,654,000
2010/02/26 388 391 387 387 8,181,000
2010/02/25 388 393 388 392 9,899,000
2010/02/24 391 394 386 388 9,726,000
2010/02/23 389 392 388 390 6,689,000
2010/02/22 390 396 387 391 10,036,000
2010/02/19 384 387 382 384 5,765,000
2010/02/18 392 397 383 385 17,579,000
2010/02/17 387 391 386 389 8,472,000
2010/02/16 380 385 379 383 7,082,000
2010/02/15 376 379 376 379 5,593,000
2010/02/12 380 381 376 377 7,537,000
2010/02/10 378 378 375 378 8,756,000
2010/02/09 377 382 376 378 13,059,000
2010/02/08 379 385 378 382 19,170,000
2010/02/05 373 378 373 375 14,868,000
2010/02/04 371 374 368 373 8,706,000
2010/02/03 365 372 365 370 7,160,000
2010/02/02 362 365 359 364 8,664,000
2010/02/01 364 366 356 364 10,427,000
2010/01/29 366 369 364 366 9,232,000
2010/01/28 366 368 364 367 5,518,000
2010/01/27 366 371 366 368 6,042,000
2010/01/26 371 372 366 366 7,066,000
2010/01/25 371 375 371 372 6,058,000
2010/01/22 372 374 370 371 8,486,000
2010/01/21 374 375 372 373 7,515,000
2010/01/20 378 379 373 374 7,204,000
2010/01/19 372 375 371 374 5,731,000
2010/01/18 378 380 374 374 5,794,000
2010/01/15 376 376 373 374 8,896,000
2010/01/14 376 377 374 374 4,820,000
2010/01/13 378 384 376 376 7,313,000
2010/01/12 373 378 373 375 6,386,000
2010/01/08 377 379 375 375 9,800,000
2010/01/07 374 377 373 377 4,850,000
2010/01/06 372 378 372 373 7,601,000
2010/01/05 376 379 373 376 8,038,000
2010/01/04 370 374 369 373 4,298,000

このページの先頭へ