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
2016/12/30 531 532 525 529 5,495,000
2016/12/29 540 542 533 535 4,701,000
2016/12/28 539 546 538 540 5,299,000
2016/12/27 538 544 537 543 5,011,000
2016/12/26 547 548 538 538 4,066,000
2016/12/22 544 545 539 543 8,113,000
2016/12/21 552 557 545 546 14,234,000
2016/12/20 543 556 543 555 16,049,000
2016/12/19 540 544 538 543 6,205,000
2016/12/16 541 542 535 537 9,228,000
2016/12/15 539 541 535 538 7,250,000
2016/12/14 539 546 538 539 13,136,000
2016/12/13 524 536 524 536 14,882,000
2016/12/12 518 533 514 527 17,535,000
2016/12/09 509 511 502 508 13,947,000
2016/12/08 500 507 498 506 16,687,000
2016/12/07 489 493 483 490 9,513,000
2016/12/06 496 496 481 487 14,692,000
2016/12/05 494 495 488 490 6,461,000
2016/12/02 500 503 496 496 10,659,000
2016/12/01 498 506 492 502 11,339,000
2016/11/30 495 500 492 499 26,087,000
2016/11/29 490 492 485 488 10,226,000
2016/11/28 483 496 482 494 10,934,000
2016/11/25 477 484 477 482 8,879,000
2016/11/24 473 474 468 473 11,183,000
2016/11/22 468 471 463 468 10,484,000
2016/11/21 474 475 468 469 10,196,000
2016/11/18 480 481 474 474 7,841,000
2016/11/17 479 488 477 483 10,418,000
2016/11/16 479 479 473 475 6,954,000
2016/11/15 478 478 470 474 6,671,000
2016/11/14 475 482 473 476 8,711,000
2016/11/11 485 485 467 469 15,396,000
2016/11/10 486 490 478 481 10,478,000
2016/11/09 487 491 461 473 13,681,000
2016/11/08 483 485 481 482 9,012,000
2016/11/07 481 484 477 480 7,660,000
2016/11/04 481 485 474 477 9,676,000
2016/11/02 485 487 480 484 8,382,000
2016/11/01 482 491 478 491 13,565,000
2016/10/31 471 476 469 476 6,525,000
2016/10/28 485 485 473 477 11,464,000
2016/10/27 490 493 482 484 6,137,000
2016/10/26 485 490 483 489 5,303,000
2016/10/25 478 485 476 484 7,611,000
2016/10/24 478 480 475 476 5,587,000
2016/10/21 476 478 472 476 9,210,000
2016/10/20 471 476 468 476 6,201,000
2016/10/19 467 469 465 468 5,094,000
2016/10/18 462 467 460 467 11,879,000
2016/10/17 459 466 456 462 5,948,000
2016/10/14 459 460 456 460 7,930,000
2016/10/13 457 459 453 456 4,629,000
2016/10/12 455 458 455 455 6,645,000
2016/10/11 457 462 455 460 7,167,000
2016/10/07 454 455 451 454 9,917,000
2016/10/06 456 456 449 453 9,261,000
2016/10/05 453 458 451 456 8,996,000
2016/10/04 453 455 449 451 6,232,000
2016/10/03 454 456 450 451 8,978,000
2016/09/30 450 452 447 448 12,756,000
2016/09/29 469 472 462 462 17,802,000
2016/09/28 460 467 456 467 11,296,000
2016/09/27 460 476 456 476 10,137,000
2016/09/26 475 477 466 468 7,348,000
2016/09/23 470 474 466 474 13,956,000
2016/09/21 468 474 461 473 11,199,000
2016/09/20 463 475 462 471 17,796,000
2016/09/16 446 461 445 458 17,862,000
2016/09/15 445 450 442 450 8,628,000
2016/09/14 441 453 441 451 10,377,000
2016/09/13 456 457 445 448 8,252,000
2016/09/12 446 457 445 456 12,752,000
2016/09/09 456 459 450 454 9,971,000
2016/09/08 461 463 454 460 10,807,000
2016/09/07 456 467 455 467 11,588,000
2016/09/06 450 456 449 454 6,256,000
2016/09/05 450 457 447 452 5,934,000
2016/09/02 439 445 436 444 6,145,000
2016/09/01 439 441 434 439 8,682,000
2016/08/31 439 445 435 444 7,371,000
2016/08/30 437 440 432 439 5,375,000
2016/08/29 442 444 436 436 5,642,000
2016/08/26 442 443 430 430 4,769,000
2016/08/25 437 440 433 438 5,158,000
2016/08/24 442 444 437 438 6,000,000
2016/08/23 431 440 424 440 11,931,000
2016/08/22 419 423 415 423 4,685,000
2016/08/19 425 425 421 422 4,270,000
2016/08/18 433 433 421 421 5,858,000
2016/08/17 424 437 423 436 5,604,000
2016/08/16 436 436 427 427 6,720,000
2016/08/15 435 437 430 436 7,851,000
2016/08/12 432 440 430 439 8,649,000
2016/08/10 439 442 427 428 7,858,000
2016/08/09 433 437 428 435 7,852,000
2016/08/08 432 434 428 430 8,124,000
2016/08/05 423 426 419 422 8,141,000
2016/08/04 424 428 421 428 5,550,000
2016/08/03 422 427 420 421 7,560,000
2016/08/02 437 440 431 431 5,433,000
2016/08/01 430 443 429 442 7,170,000
2016/07/29 444 446 433 439 12,844,000
2016/07/28 452 452 440 440 8,219,000
2016/07/27 453 456 448 454 10,180,000
2016/07/26 456 456 445 447 8,475,000
2016/07/25 459 464 458 460 6,446,000
2016/07/22 452 458 451 454 5,362,000
2016/07/21 459 462 454 459 9,596,000
2016/07/20 449 455 448 454 11,010,000
2016/07/19 446 455 444 451 14,061,000
2016/07/15 442 445 439 441 9,399,000
2016/07/14 440 445 439 441 10,961,000
2016/07/13 435 442 430 438 10,725,000
2016/07/12 437 441 427 427 11,751,000
2016/07/11 423 435 420 431 8,483,000
2016/07/08 423 424 415 415 10,317,000
2016/07/07 426 430 423 424 6,740,000
2016/07/06 420 425 419 425 11,534,000
2016/07/05 422 428 421 426 7,595,000
2016/07/04 419 427 414 426 5,190,000
2016/07/01 423 426 414 421 11,207,000
2016/06/30 423 423 415 420 13,720,000
2016/06/29 414 420 409 419 8,958,000
2016/06/28 402 412 398 406 11,293,000
2016/06/27 399 410 396 408 14,958,000
2016/06/24 423 424 387 393 12,172,000
2016/06/23 410 421 407 419 21,242,000
2016/06/22 430 431 407 413 28,889,000
2016/06/21 439 444 430 439 17,790,000
2016/06/20 434 441 432 437 15,010,000
2016/06/17 424 432 423 427 12,348,000
2016/06/16 423 430 420 422 14,843,000
2016/06/15 427 429 419 423 17,350,000
2016/06/14 429 436 428 431 14,066,000
2016/06/13 436 436 430 430 12,127,000
2016/06/10 442 446 438 446 14,132,000
2016/06/09 445 449 441 442 17,048,000
2016/06/08 442 451 438 447 14,305,000
2016/06/07 433 446 433 444 14,121,000
2016/06/06 417 433 414 432 17,860,000
2016/06/03 428 428 417 419 19,257,000
2016/06/02 437 439 434 436 13,179,000
2016/06/01 442 443 434 436 17,134,000
2016/05/31 443 451 442 448 32,590,000
2016/05/30 443 450 439 449 10,623,000
2016/05/27 439 446 435 442 12,135,000
2016/05/26 445 446 436 437 12,302,000
2016/05/25 440 446 437 441 13,874,000
2016/05/24 435 436 430 433 14,328,000
2016/05/23 439 440 432 435 16,551,000
2016/05/20 441 449 439 446 11,177,000
2016/05/19 446 449 440 442 12,594,000
2016/05/18 442 450 438 445 13,643,000
2016/05/17 440 449 437 449 12,997,000
2016/05/16 435 443 433 437 10,022,000
2016/05/13 446 448 436 436 15,427,000
2016/05/12 437 448 436 446 13,790,000
2016/05/11 446 453 444 445 16,085,000
2016/05/10 425 449 422 441 22,291,000
2016/05/09 445 448 441 443 8,576,000
2016/05/06 441 447 439 443 13,642,000
2016/05/02 461 463 435 437 26,693,000
2016/04/28 504 508 481 485 14,665,000
2016/04/27 507 508 495 498 9,524,000
2016/04/26 507 511 499 503 8,255,000
2016/04/25 515 517 502 503 11,049,000
2016/04/22 512 521 510 514 12,696,000
2016/04/21 525 528 516 524 7,634,000
2016/04/20 519 520 515 516 8,969,000
2016/04/19 513 519 508 511 12,640,000
2016/04/18 498 503 495 498 8,044,000
2016/04/15 499 509 498 508 5,403,000
2016/04/14 497 513 491 509 16,200,000
2016/04/13 481 487 480 484 8,302,000
2016/04/12 474 485 474 477 10,031,000
2016/04/11 479 481 473 476 6,708,000
2016/04/08 475 483 468 477 11,355,000
2016/04/07 478 484 475 481 13,679,000
2016/04/06 480 482 467 475 18,076,000
2016/04/05 496 497 479 481 13,006,000
2016/04/04 501 510 496 498 9,623,000
2016/04/01 522 525 498 499 11,327,000
2016/03/31 518 529 514 525 12,636,000
2016/03/30 529 530 516 517 11,660,000
2016/03/29 527 533 527 530 7,305,000
2016/03/28 530 533 524 533 6,569,000
2016/03/25 521 530 519 527 5,906,000
2016/03/24 526 528 519 521 9,681,000
2016/03/23 513 528 512 522 12,080,000
2016/03/22 510 521 509 513 14,027,000
2016/03/18 503 510 503 507 12,717,000
2016/03/17 505 510 498 502 12,360,000
2016/03/16 506 518 505 505 12,234,000
2016/03/15 515 521 509 511 12,843,000
2016/03/14 517 518 508 511 12,603,000
2016/03/11 506 520 501 516 16,266,000
2016/03/10 498 514 492 509 17,454,000
2016/03/09 507 509 491 492 22,195,000
2016/03/08 523 524 512 512 14,534,000
2016/03/07 547 548 529 529 9,804,000
2016/03/04 543 555 543 549 10,126,000
2016/03/03 539 556 537 543 11,966,000
2016/03/02 534 535 527 529 11,759,000
2016/03/01 516 522 513 521 9,834,000
2016/02/29 541 542 521 521 9,489,000
2016/02/26 536 541 533 534 7,269,000
2016/02/25 530 537 529 531 12,259,000
2016/02/24 537 543 527 529 11,216,000
2016/02/23 543 551 538 541 7,628,000
2016/02/22 535 544 529 541 6,005,000
2016/02/19 535 542 531 540 7,506,000
2016/02/18 545 549 534 536 11,060,000
2016/02/17 539 543 521 533 12,800,000
2016/02/16 549 553 539 540 11,158,000
2016/02/15 532 560 532 557 14,947,000
2016/02/12 531 544 517 520 16,425,000
2016/02/10 552 556 526 533 13,163,000
2016/02/09 552 559 548 555 13,553,000
2016/02/08 551 570 550 568 8,574,000
2016/02/05 559 560 551 557 12,607,000
2016/02/04 565 575 564 572 15,871,000
2016/02/03 564 567 558 567 11,445,000
2016/02/02 580 580 558 573 12,976,000
2016/02/01 566 567 557 561 11,405,000
2016/01/29 544 554 536 550 15,345,000
2016/01/28 533 539 529 534 11,828,000
2016/01/27 520 534 519 532 12,759,000
2016/01/26 514 514 505 507 6,865,000
2016/01/25 527 528 516 520 7,760,000
2016/01/22 505 520 502 519 13,614,000
2016/01/21 500 508 489 489 13,798,000
2016/01/20 519 522 500 500 11,076,000
2016/01/19 527 531 518 520 8,856,000
2016/01/18 522 531 518 528 10,772,000
2016/01/15 532 540 529 534 15,846,000
2016/01/14 524 532 521 528 12,073,000
2016/01/13 533 541 529 539 8,953,000
2016/01/12 534 543 530 530 9,874,000
2016/01/08 542 552 540 540 8,900,000
2016/01/07 546 553 543 546 8,429,000
2016/01/06 550 553 543 545 7,831,000
2016/01/05 544 552 537 548 11,639,000
2016/01/04 565 567 544 546 10,447,000

このページの先頭へ