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
2020/12/30 2,383 2,399 2,362 2,384 1,017,400
2020/12/29 2,357 2,393 2,357 2,375 1,182,100
2020/12/28 2,304 2,357 2,302 2,345 1,307,500
2020/12/25 2,301 2,314 2,286 2,295 664,100
2020/12/24 2,310 2,324 2,299 2,309 857,500
2020/12/23 2,282 2,296 2,266 2,295 757,000
2020/12/22 2,281 2,294 2,265 2,272 910,400
2020/12/21 2,338 2,338 2,299 2,320 1,286,000
2020/12/18 2,322 2,338 2,301 2,338 2,154,400
2020/12/17 2,268 2,298 2,256 2,295 1,504,200
2020/12/16 2,315 2,320 2,291 2,297 962,100
2020/12/15 2,335 2,335 2,263 2,266 1,901,200
2020/12/14 2,326 2,360 2,323 2,335 1,801,400
2020/12/11 2,284 2,312 2,280 2,312 2,639,800
2020/12/10 2,250 2,266 2,238 2,256 1,925,400
2020/12/09 2,234 2,258 2,212 2,231 1,465,700
2020/12/08 2,220 2,235 2,215 2,222 1,135,200
2020/12/07 2,258 2,258 2,212 2,218 1,554,000
2020/12/04 2,256 2,276 2,239 2,251 1,695,900
2020/12/03 2,300 2,318 2,248 2,251 2,233,600
2020/12/02 2,263 2,288 2,244 2,272 2,243,100
2020/12/01 2,295 2,305 2,211 2,243 4,226,800
2020/11/30 2,431 2,438 2,335 2,345 3,925,000
2020/11/27 2,517 2,524 2,451 2,459 1,958,600
2020/11/26 2,582 2,588 2,523 2,525 1,128,600
2020/11/25 2,650 2,652 2,570 2,591 1,319,800
2020/11/24 2,618 2,639 2,598 2,632 1,535,200
2020/11/20 2,586 2,606 2,568 2,568 1,275,800
2020/11/19 2,585 2,614 2,576 2,611 1,513,600
2020/11/18 2,610 2,636 2,589 2,623 953,600
2020/11/17 2,609 2,628 2,595 2,623 1,280,900
2020/11/16 2,600 2,615 2,576 2,595 909,000
2020/11/13 2,582 2,607 2,561 2,587 1,043,900
2020/11/12 2,555 2,603 2,553 2,578 1,134,400
2020/11/11 2,590 2,608 2,556 2,579 1,806,400
2020/11/10 2,548 2,556 2,508 2,532 1,455,200
2020/11/09 2,515 2,515 2,456 2,474 960,700
2020/11/06 2,476 2,526 2,450 2,505 1,623,900
2020/11/05 2,405 2,439 2,390 2,433 1,344,400
2020/11/04 2,433 2,435 2,370 2,378 1,479,200
2020/11/02 2,366 2,425 2,361 2,405 1,548,800
2020/10/30 2,203 2,381 2,201 2,366 2,249,000
2020/10/29 2,277 2,313 2,242 2,295 1,490,900
2020/10/28 2,305 2,326 2,299 2,315 733,800
2020/10/27 2,335 2,346 2,298 2,323 597,700
2020/10/26 2,308 2,333 2,306 2,330 535,100
2020/10/23 2,300 2,318 2,290 2,309 752,800
2020/10/22 2,335 2,340 2,303 2,306 623,400
2020/10/21 2,327 2,352 2,317 2,342 755,500
2020/10/20 2,372 2,391 2,322 2,327 750,700
2020/10/19 2,361 2,392 2,361 2,383 500,200
2020/10/16 2,375 2,384 2,346 2,346 673,900
2020/10/15 2,378 2,395 2,373 2,374 390,800
2020/10/14 2,376 2,400 2,376 2,384 609,400
2020/10/13 2,408 2,417 2,399 2,408 495,800
2020/10/12 2,375 2,395 2,368 2,386 361,000
2020/10/09 2,398 2,409 2,372 2,386 609,400
2020/10/08 2,396 2,417 2,390 2,395 601,200
2020/10/07 2,382 2,397 2,357 2,390 1,790,500
2020/10/06 2,372 2,415 2,370 2,408 1,051,000
2020/10/05 2,371 2,415 2,357 2,397 948,900
2020/10/02 2,390 2,419 2,341 2,357 987,800
2020/09/30 2,429 2,459 2,402 2,406 1,511,300
2020/09/29 2,475 2,477 2,411 2,444 1,103,300
2020/09/28 2,475 2,507 2,452 2,506 1,458,400
2020/09/25 2,420 2,443 2,403 2,441 1,781,300
2020/09/24 2,395 2,399 2,354 2,386 1,180,500
2020/09/23 2,381 2,417 2,368 2,413 1,591,500
2020/09/18 2,356 2,380 2,339 2,376 1,851,100
2020/09/17 2,402 2,402 2,353 2,359 1,205,700
2020/09/16 2,354 2,372 2,344 2,361 974,500
2020/09/15 2,377 2,382 2,334 2,359 820,300
2020/09/14 2,372 2,415 2,363 2,397 718,600
2020/09/11 2,335 2,375 2,324 2,371 1,096,300
2020/09/10 2,323 2,343 2,317 2,335 703,900
2020/09/09 2,283 2,332 2,283 2,322 1,108,000
2020/09/08 2,307 2,330 2,295 2,330 725,200
2020/09/07 2,345 2,358 2,324 2,331 542,600
2020/09/04 2,351 2,365 2,330 2,344 625,000
2020/09/03 2,372 2,376 2,354 2,358 623,100
2020/09/02 2,329 2,362 2,315 2,356 641,900
2020/09/01 2,350 2,367 2,323 2,357 932,300
2020/08/31 2,350 2,393 2,336 2,357 1,788,800
2020/08/28 2,350 2,367 2,300 2,316 990,600
2020/08/27 2,321 2,334 2,311 2,323 881,400
2020/08/26 2,324 2,340 2,317 2,329 502,700
2020/08/25 2,360 2,370 2,343 2,348 765,900
2020/08/24 2,353 2,365 2,329 2,331 727,800
2020/08/21 2,366 2,373 2,333 2,354 881,400
2020/08/20 2,370 2,397 2,357 2,366 762,100
2020/08/19 2,352 2,379 2,351 2,369 715,700
2020/08/18 2,361 2,380 2,345 2,376 884,200
2020/08/17 2,386 2,407 2,363 2,370 1,189,400
2020/08/14 2,345 2,407 2,328 2,401 2,065,800
2020/08/13 2,347 2,354 2,313 2,347 1,508,600
2020/08/12 2,230 2,362 2,216 2,346 2,285,100
2020/08/11 2,191 2,255 2,183 2,247 1,812,000
2020/08/07 2,158 2,168 2,142 2,160 1,089,900
2020/08/06 2,171 2,192 2,141 2,149 1,612,000
2020/08/05 2,235 2,235 2,165 2,183 1,728,000
2020/08/04 2,237 2,254 2,222 2,242 1,376,900
2020/08/03 2,267 2,294 2,253 2,280 1,308,800
2020/07/31 2,252 2,295 2,224 2,231 1,983,700
2020/07/30 2,404 2,422 2,247 2,253 3,569,800
2020/07/29 2,680 2,696 2,426 2,445 3,398,000
2020/07/28 2,690 2,691 2,574 2,595 1,304,800
2020/07/27 2,602 2,695 2,598 2,695 1,716,200
2020/07/22 2,601 2,635 2,590 2,601 1,065,400
2020/07/21 2,568 2,585 2,561 2,572 997,200
2020/07/20 2,549 2,570 2,535 2,560 515,200
2020/07/17 2,553 2,577 2,546 2,561 710,100
2020/07/16 2,565 2,590 2,536 2,539 1,133,400
2020/07/15 2,611 2,632 2,592 2,598 1,004,100
2020/07/14 2,648 2,654 2,609 2,612 996,900
2020/07/13 2,609 2,635 2,591 2,635 917,300
2020/07/10 2,604 2,610 2,568 2,569 857,500
2020/07/09 2,549 2,594 2,533 2,581 825,800
2020/07/08 2,601 2,633 2,576 2,576 941,100
2020/07/07 2,610 2,611 2,587 2,592 952,100
2020/07/06 2,581 2,635 2,571 2,622 1,111,800
2020/07/03 2,543 2,592 2,533 2,589 1,013,500
2020/07/02 2,531 2,543 2,503 2,542 1,365,100
2020/07/01 2,583 2,583 2,499 2,509 1,346,900
2020/06/30 2,566 2,594 2,535 2,580 1,679,800
2020/06/29 2,515 2,540 2,502 2,527 1,204,700
2020/06/26 2,508 2,530 2,491 2,524 957,800
2020/06/25 2,506 2,523 2,493 2,509 1,245,500
2020/06/24 2,527 2,527 2,490 2,499 1,099,800
2020/06/23 2,510 2,549 2,496 2,528 1,052,000
2020/06/22 2,505 2,544 2,497 2,501 1,030,000
2020/06/19 2,495 2,517 2,475 2,501 2,032,900
2020/06/18 2,502 2,528 2,474 2,490 1,128,300
2020/06/17 2,544 2,548 2,494 2,494 1,049,800
2020/06/16 2,483 2,529 2,440 2,515 1,538,500
2020/06/15 2,478 2,523 2,470 2,470 1,009,400
2020/06/12 2,486 2,511 2,466 2,507 1,485,000
2020/06/11 2,551 2,556 2,496 2,509 1,228,300
2020/06/10 2,600 2,602 2,553 2,563 1,243,400
2020/06/09 2,550 2,576 2,548 2,571 1,031,100
2020/06/08 2,574 2,578 2,521 2,550 1,455,500
2020/06/05 2,521 2,555 2,516 2,541 1,110,100
2020/06/04 2,633 2,636 2,569 2,570 1,136,900
2020/06/03 2,660 2,676 2,622 2,636 1,176,800
2020/06/02 2,627 2,654 2,614 2,654 1,013,500
2020/06/01 2,571 2,644 2,565 2,633 835,200
2020/05/29 2,580 2,580 2,554 2,571 2,068,400
2020/05/28 2,563 2,591 2,532 2,554 1,480,400
2020/05/27 2,458 2,528 2,451 2,521 1,678,000
2020/05/26 2,417 2,445 2,412 2,445 784,800
2020/05/25 2,430 2,447 2,412 2,415 597,400
2020/05/22 2,429 2,447 2,410 2,412 825,600
2020/05/21 2,447 2,459 2,421 2,431 986,000
2020/05/20 2,469 2,483 2,459 2,460 749,700
2020/05/19 2,474 2,483 2,453 2,476 900,400
2020/05/18 2,451 2,465 2,425 2,441 976,700
2020/05/15 2,480 2,507 2,465 2,472 927,000
2020/05/14 2,516 2,532 2,488 2,488 817,200
2020/05/13 2,529 2,560 2,513 2,541 1,030,700
2020/05/12 2,538 2,572 2,526 2,549 900,100
2020/05/11 2,496 2,538 2,487 2,516 1,093,400
2020/05/08 2,514 2,559 2,478 2,492 1,740,900
2020/05/07 2,410 2,488 2,406 2,481 1,656,100
2020/05/01 2,366 2,452 2,366 2,447 1,940,300
2020/04/30 2,401 2,447 2,357 2,358 1,900,800
2020/04/28 2,424 2,448 2,366 2,411 1,972,800
2020/04/27 2,455 2,458 2,404 2,404 1,942,900
2020/04/24 2,560 2,570 2,468 2,483 2,916,900
2020/04/23 2,658 2,658 2,573 2,623 1,307,600
2020/04/22 2,624 2,665 2,616 2,646 1,046,200
2020/04/21 2,593 2,628 2,592 2,625 784,900
2020/04/20 2,602 2,635 2,602 2,614 1,010,400
2020/04/17 2,669 2,683 2,640 2,652 1,153,500
2020/04/16 2,600 2,658 2,588 2,643 1,614,100
2020/04/15 2,608 2,669 2,580 2,669 1,386,200
2020/04/14 2,608 2,644 2,598 2,624 1,417,300
2020/04/13 2,575 2,611 2,567 2,591 662,000
2020/04/10 2,578 2,620 2,552 2,614 907,800
2020/04/09 2,586 2,593 2,509 2,552 1,082,300
2020/04/08 2,593 2,638 2,576 2,596 1,764,200
2020/04/07 2,585 2,601 2,531 2,565 1,757,600
2020/04/06 2,594 2,615 2,551 2,585 1,666,700
2020/04/03 2,484 2,580 2,484 2,569 1,754,700
2020/04/02 2,523 2,565 2,470 2,475 1,734,600
2020/04/01 2,520 2,574 2,479 2,495 1,536,200
2020/03/31 2,625 2,633 2,537 2,556 2,157,400
2020/03/30 2,546 2,647 2,539 2,647 2,208,600
2020/03/27 2,470 2,595 2,452 2,595 3,766,900
2020/03/26 2,370 2,379 2,303 2,334 2,701,500
2020/03/25 2,275 2,423 2,223 2,410 3,887,800
2020/03/24 2,340 2,345 2,224 2,232 3,526,100
2020/03/23 2,363 2,366 2,237 2,321 4,187,100
2020/03/19 2,351 2,485 2,324 2,363 4,543,000
2020/03/18 2,279 2,395 2,257 2,279 3,338,400
2020/03/17 2,091 2,275 2,062 2,244 3,665,200
2020/03/16 2,161 2,210 2,122 2,131 3,150,200
2020/03/13 2,158 2,246 2,114 2,185 3,689,600
2020/03/12 2,347 2,365 2,263 2,298 4,018,100
2020/03/11 2,257 2,360 2,252 2,356 3,458,300
2020/03/10 2,226 2,317 2,205 2,276 3,748,900
2020/03/09 2,200 2,217 2,172 2,210 2,921,300
2020/03/06 2,170 2,207 2,165 2,205 2,051,400
2020/03/05 2,197 2,208 2,173 2,201 1,570,600
2020/03/04 2,138 2,170 2,106 2,147 1,079,100
2020/03/03 2,186 2,189 2,142 2,147 1,696,400
2020/03/02 2,131 2,172 2,119 2,149 1,666,000
2020/02/28 2,215 2,231 2,167 2,183 2,583,500
2020/02/27 2,285 2,297 2,258 2,258 1,387,000
2020/02/26 2,312 2,332 2,304 2,309 1,115,200
2020/02/25 2,321 2,358 2,301 2,337 1,749,600
2020/02/21 2,380 2,397 2,376 2,389 850,100
2020/02/20 2,398 2,406 2,379 2,379 830,700
2020/02/19 2,388 2,398 2,373 2,392 992,300
2020/02/18 2,393 2,413 2,376 2,378 866,800
2020/02/17 2,377 2,387 2,360 2,384 885,000
2020/02/14 2,399 2,401 2,374 2,387 1,190,400
2020/02/13 2,395 2,409 2,380 2,391 1,788,700
2020/02/12 2,455 2,456 2,418 2,418 1,300,500
2020/02/10 2,451 2,477 2,437 2,463 1,446,700
2020/02/07 2,440 2,464 2,437 2,457 1,490,400
2020/02/06 2,440 2,457 2,427 2,445 1,703,900
2020/02/05 2,421 2,428 2,403 2,415 1,312,800
2020/02/04 2,404 2,434 2,396 2,406 1,334,200
2020/02/03 2,394 2,449 2,388 2,432 1,434,000
2020/01/31 2,432 2,473 2,407 2,408 1,865,700
2020/01/30 2,437 2,448 2,420 2,438 1,125,500
2020/01/29 2,430 2,445 2,424 2,437 1,128,400
2020/01/28 2,445 2,453 2,423 2,438 1,572,300
2020/01/27 2,470 2,483 2,458 2,460 1,333,000
2020/01/24 2,512 2,526 2,497 2,498 1,571,600
2020/01/23 2,533 2,536 2,490 2,507 1,913,600
2020/01/22 2,565 2,580 2,542 2,544 1,537,200
2020/01/21 2,577 2,585 2,555 2,568 940,800
2020/01/20 2,550 2,581 2,550 2,562 859,600
2020/01/17 2,555 2,560 2,539 2,541 1,348,000
2020/01/16 2,554 2,561 2,532 2,558 1,172,400
2020/01/15 2,582 2,594 2,555 2,557 1,369,900
2020/01/14 2,625 2,628 2,575 2,582 1,328,300
2020/01/10 2,643 2,652 2,626 2,633 666,000
2020/01/09 2,630 2,658 2,625 2,647 1,004,200
2020/01/08 2,571 2,610 2,557 2,603 1,138,500
2020/01/07 2,633 2,642 2,616 2,616 917,900
2020/01/06 2,626 2,646 2,601 2,614 957,900

このページの先頭へ