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

東邦ガス(9533)の株価時系列情報

東邦ガス(9533)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
1990/12/28 460 466 459 464 89,000
1990/12/27 450 465 445 465 131,000
1990/12/26 434 445 434 445 141,000
1990/12/25 440 445 430 434 219,000
1990/12/21 474 474 449 460 143,000
1990/12/20 480 488 475 475 287,000
1990/12/19 489 495 465 470 387,000
1990/12/18 465 480 465 475 170,000
1990/12/17 490 490 470 470 85,000
1990/12/14 485 490 485 485 222,000
1990/12/13 494 495 482 490 453,000
1990/12/12 475 500 472 499 504,000
1990/12/11 459 472 459 472 162,000
1990/12/10 464 464 450 464 165,000
1990/12/07 449 450 444 449 180,000
1990/12/06 410 420 410 410 106,000
1990/12/05 400 405 390 395 221,000
1990/12/04 410 410 400 405 111,000
1990/12/03 415 415 410 410 154,000
1990/11/30 408 408 380 390 1,338,000
1990/11/29 431 431 411 415 141,000
1990/11/28 450 455 435 435 77,000
1990/11/27 445 450 431 450 97,000
1990/11/26 456 456 440 440 108,000
1990/11/22 430 446 430 446 143,000
1990/11/21 423 430 420 425 106,000
1990/11/20 429 440 428 430 49,000
1990/11/19 440 440 428 428 153,000
1990/11/16 430 430 425 426 88,000
1990/11/15 480 485 450 450 85,000
1990/11/14 474 490 474 480 217,000
1990/11/13 475 475 470 470 81,000
1990/11/09 444 444 428 430 127,000
1990/11/08 457 457 445 451 231,000
1990/11/07 462 470 462 462 61,000
1990/11/06 467 480 466 466 135,000
1990/11/05 451 470 451 462 93,000
1990/11/02 470 475 448 448 215,000
1990/11/01 465 470 464 470 103,000
1990/10/31 483 500 480 500 111,000
1990/10/30 495 500 483 483 116,000
1990/10/29 493 510 492 493 205,000
1990/10/26 490 500 480 493 276,000
1990/10/25 488 495 485 485 118,000
1990/10/24 489 489 475 479 98,000
1990/10/23 503 510 493 493 360,000
1990/10/22 490 500 489 499 155,000
1990/10/19 499 500 491 491 194,000
1990/10/18 492 500 486 491 214,000
1990/10/17 463 480 455 480 286,000
1990/10/16 450 465 450 453 130,000
1990/10/15 432 445 426 445 114,000
1990/10/12 416 417 413 417 102,000
1990/10/11 435 435 413 417 67,000
1990/10/09 440 448 435 438 179,000
1990/10/08 404 438 404 432 163,000
1990/10/05 398 410 398 399 231,000
1990/10/04 425 425 398 398 187,000
1990/10/03 420 439 420 430 72,000
1990/10/02 390 400 390 400 57,000
1990/10/01 353 368 353 368 238,000
1990/09/28 415 415 378 378 249,000
1990/09/27 435 448 430 430 152,000
1990/09/26 470 470 436 436 113,000
1990/09/25 463 463 450 460 82,000
1990/09/21 463 469 455 469 164,000
1990/09/20 463 473 461 462 2,102,000
1990/09/19 451 475 451 470 1,607,000
1990/09/18 455 456 450 450 2,111,000
1990/09/17 457 460 457 457 79,000
1990/09/14 460 474 456 461 142,000
1990/09/13 470 474 456 469 79,000
1990/09/12 450 475 441 475 139,000
1990/09/11 455 456 450 450 185,000
1990/09/10 448 457 448 454 244,000
1990/09/07 451 451 433 448 159,000
1990/09/06 461 461 453 456 158,000
1990/09/05 481 481 455 456 129,000
1990/09/04 498 500 471 471 120,000
1990/09/03 500 500 494 494 244,000
1990/08/31 485 500 485 494 214,000
1990/08/29 485 485 460 460 146,000
1990/08/28 491 495 480 480 211,000
1990/08/27 452 455 451 455 81,000
1990/08/24 450 470 449 450 211,000
1990/08/23 485 485 450 450 290,000
1990/08/22 475 485 463 480 159,000
1990/08/21 490 495 480 480 288,000
1990/08/20 485 500 485 490 82,000
1990/08/17 500 500 495 500 102,000
1990/08/16 540 541 505 505 229,000
1990/08/15 493 540 493 540 165,000
1990/08/14 476 485 476 478 71,000
1990/08/13 500 500 476 476 170,000
1990/08/10 508 509 500 500 95,000
1990/08/09 509 530 509 510 118,000
1990/08/08 490 519 490 519 159,000
1990/08/07 488 501 485 485 190,000
1990/08/06 567 567 530 530 207,000
1990/08/03 569 570 560 570 235,000
1990/08/02 560 570 558 570 165,000
1990/08/01 570 577 560 560 214,000
1990/07/31 562 562 552 560 70,000
1990/07/30 550 562 540 562 137,000
1990/07/27 560 560 540 540 264,000
1990/07/26 580 580 555 560 342,000
1990/07/25 580 580 570 570 118,000
1990/07/24 572 580 565 565 96,000
1990/07/23 587 587 560 561 163,000
1990/07/20 596 596 587 587 89,000
1990/07/19 600 610 591 591 137,000
1990/07/18 605 620 605 610 219,000
1990/07/17 597 600 590 600 156,000
1990/07/16 591 600 586 587 142,000
1990/07/13 581 594 581 590 131,000
1990/07/12 585 589 575 580 147,000
1990/07/11 560 580 560 575 233,000
1990/07/10 575 580 555 555 250,000
1990/07/09 590 591 576 576 179,000
1990/07/06 602 610 592 592 226,000
1990/07/05 595 600 591 591 158,000
1990/07/04 580 600 580 590 274,000
1990/07/03 603 605 600 600 132,000
1990/07/02 605 610 600 610 182,000
1990/06/29 601 611 600 610 239,000
1990/06/28 615 615 600 600 175,000
1990/06/27 601 606 600 605 141,000
1990/06/26 600 610 592 600 99,000
1990/06/25 605 610 600 600 164,000
1990/06/22 605 606 600 605 173,000
1990/06/21 620 620 605 605 185,000
1990/06/20 606 606 600 600 307,000
1990/06/19 612 615 605 606 194,000
1990/06/18 612 620 612 612 189,000
1990/06/15 616 620 611 612 257,000
1990/06/14 609 619 609 615 182,000
1990/06/13 618 620 611 619 225,000
1990/06/12 616 629 616 620 209,000
1990/06/11 620 629 612 629 100,000
1990/06/08 610 630 610 630 279,000
1990/06/07 626 626 620 620 252,000
1990/06/06 620 630 620 626 233,000
1990/06/05 635 638 630 630 402,000
1990/06/04 645 648 630 635 189,000
1990/06/01 651 655 643 643 380,000
1990/05/31 665 665 658 660 196,000
1990/05/30 666 670 656 656 194,000
1990/05/29 685 685 666 669 516,000
1990/05/28 682 685 675 675 212,000
1990/05/25 670 684 666 675 239,000
1990/05/24 683 683 665 665 237,000
1990/05/23 680 684 672 673 237,000
1990/05/22 680 680 669 669 159,000
1990/05/21 690 690 666 675 158,000
1990/05/18 703 703 680 681 213,000
1990/05/17 711 711 691 693 272,000
1990/05/16 711 711 695 696 437,000
1990/05/15 720 720 691 711 515,000
1990/05/14 699 715 680 711 377,000
1990/05/11 677 677 665 668 318,000
1990/05/10 670 679 670 670 383,000
1990/05/09 670 671 655 660 384,000
1990/05/08 653 675 650 665 540,000
1990/05/07 630 650 625 643 450,000
1990/05/02 620 620 600 600 198,000
1990/05/01 620 620 600 616 81,000
1990/04/27 601 620 601 620 247,000
1990/04/26 615 615 590 614 231,000
1990/04/25 610 610 595 600 147,000
1990/04/24 598 600 570 590 92,000
1990/04/23 610 610 600 600 77,000
1990/04/20 620 620 603 614 258,000
1990/04/19 590 609 585 603 265,000
1990/04/18 569 580 560 580 160,000
1990/04/17 560 560 540 550 79,000
1990/04/16 550 551 520 530 131,000
1990/04/13 570 580 560 560 142,000
1990/04/12 550 569 550 568 100,000
1990/04/11 550 570 549 560 204,000
1990/04/10 545 560 540 550 229,000
1990/04/09 530 560 520 530 807,000
1990/04/06 480 501 480 480 580,000
1990/04/05 490 490 450 450 235,000
1990/04/04 500 520 490 490 318,000
1990/04/03 520 539 494 495 280,000
1990/04/02 540 541 530 530 100,000
1990/03/30 590 600 573 580 259,000
1990/03/29 601 610 585 600 201,000
1990/03/28 645 645 605 606 381,000
1990/03/27 636 661 621 650 198,000
1990/03/27 1 -> 1.05 分割
1990/03/26 620 680 615 660 514,000
1990/03/23 620 620 580 600 297,000
1990/03/22 639 649 620 620 132,000
1990/03/20 695 715 682 689 208,000
1990/03/19 710 715 695 705 159,000
1990/03/16 716 719 710 715 239,000
1990/03/15 720 730 715 716 211,000
1990/03/14 714 720 705 715 141,000
1990/03/13 701 714 700 704 167,000
1990/03/12 707 717 700 700 315,000
1990/03/09 729 733 720 727 459,000
1990/03/08 721 730 720 729 310,000
1990/03/07 725 730 720 725 143,000
1990/03/06 742 742 730 730 193,000
1990/03/05 755 756 743 745 268,000
1990/03/02 750 750 743 743 193,000
1990/03/01 750 750 745 745 221,000
1990/02/28 735 755 735 742 379,000
1990/02/27 715 744 715 735 309,000
1990/02/26 748 748 710 710 143,000
1990/02/23 765 765 751 751 189,000
1990/02/22 770 780 750 761 175,000
1990/02/21 785 790 761 770 170,000
1990/02/20 791 805 785 785 154,000
1990/02/19 805 811 798 799 128,000
1990/02/16 815 815 800 801 138,000
1990/02/15 791 806 791 802 114,000
1990/02/14 802 807 791 801 224,000
1990/02/13 806 810 802 802 154,000
1990/02/09 810 817 804 806 217,000
1990/02/08 805 811 801 808 176,000
1990/02/07 820 820 805 805 213,000
1990/02/06 806 820 806 820 281,000
1990/02/05 806 818 801 816 248,000
1990/02/02 800 829 800 816 420,000
1990/02/01 789 800 786 800 332,000
1990/01/31 788 789 785 786 189,000
1990/01/30 790 795 787 788 257,000
1990/01/29 780 799 780 790 296,000
1990/01/26 798 800 790 799 349,000
1990/01/25 802 802 791 791 311,000
1990/01/24 812 840 791 792 703,000
1990/01/23 793 812 793 812 292,000
1990/01/22 794 800 791 791 370,000
1990/01/19 820 820 804 804 237,000
1990/01/18 822 825 821 821 207,000
1990/01/17 825 835 825 825 226,000
1990/01/16 845 845 825 830 348,000
1990/01/12 825 839 825 838 251,000
1990/01/11 814 820 810 817 295,000
1990/01/10 829 829 819 820 249,000
1990/01/09 840 844 830 833 466,000
1990/01/08 850 850 832 840 423,000
1990/01/05 851 864 851 851 286,000
1990/01/04 870 880 856 856 156,000

このページの先頭へ