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

北海道ガス(9534)の株価時系列情報

北海道ガス(9534)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
2024/04/18 2,820 2,951 2,820 2,947 47,300
2024/04/17 2,939 2,966 2,820 2,838 58,100
2024/04/16 3,010 3,050 2,930 2,931 79,900
2024/04/15 2,905 3,040 2,903 3,015 104,800
2024/04/12 2,913 2,960 2,894 2,914 84,200
2024/04/11 2,797 2,960 2,773 2,906 137,300
2024/04/10 2,640 2,777 2,640 2,771 101,000
2024/04/09 2,655 2,655 2,621 2,653 20,300
2024/04/08 2,664 2,665 2,628 2,655 29,400
2024/04/05 2,665 2,665 2,581 2,649 52,500
2024/04/04 2,610 2,675 2,610 2,666 57,700
2024/04/03 2,502 2,599 2,502 2,598 94,100
2024/04/02 2,518 2,558 2,502 2,513 29,500
2024/04/01 2,527 2,555 2,506 2,513 32,000
2024/03/29 2,526 2,558 2,523 2,528 21,900
2024/03/28 2,515 2,562 2,501 2,526 30,900
2024/03/27 2,567 2,585 2,549 2,556 43,300
2024/03/26 2,517 2,579 2,501 2,564 46,700
2024/03/25 2,520 2,527 2,506 2,515 26,600
2024/03/22 2,537 2,546 2,499 2,512 50,400
2024/03/21 2,486 2,526 2,462 2,514 68,700
2024/03/19 2,448 2,490 2,439 2,484 31,300
2024/03/18 2,480 2,486 2,432 2,465 30,900
2024/03/15 2,405 2,454 2,403 2,452 54,600
2024/03/14 2,371 2,431 2,368 2,418 57,900
2024/03/13 2,341 2,370 2,335 2,370 39,800
2024/03/12 2,300 2,329 2,283 2,329 35,900
2024/03/11 2,350 2,351 2,281 2,302 41,000
2024/03/08 2,295 2,376 2,291 2,367 95,400
2024/03/07 2,270 2,310 2,261 2,300 49,000
2024/03/06 2,249 2,287 2,249 2,268 26,900
2024/03/05 2,249 2,259 2,227 2,258 29,900
2024/03/04 2,261 2,261 2,230 2,250 34,800
2024/03/01 2,234 2,256 2,227 2,252 19,000
2024/02/29 2,253 2,253 2,224 2,233 35,700
2024/02/28 2,241 2,268 2,238 2,253 27,800
2024/02/27 2,252 2,268 2,241 2,244 33,400
2024/02/26 2,298 2,298 2,250 2,271 29,000
2024/02/22 2,268 2,282 2,255 2,282 14,400
2024/02/21 2,274 2,280 2,261 2,266 9,100
2024/02/20 2,277 2,287 2,262 2,274 15,000
2024/02/19 2,268 2,285 2,251 2,281 18,500
2024/02/16 2,257 2,279 2,247 2,260 30,400
2024/02/15 2,252 2,270 2,220 2,237 37,200
2024/02/14 2,281 2,281 2,235 2,237 31,100
2024/02/13 2,283 2,285 2,257 2,278 26,100
2024/02/09 2,278 2,285 2,260 2,264 24,700
2024/02/08 2,294 2,294 2,265 2,282 28,400
2024/02/07 2,288 2,306 2,279 2,298 26,800
2024/02/06 2,338 2,338 2,290 2,290 33,700
2024/02/05 2,360 2,360 2,316 2,338 24,500
2024/02/02 2,345 2,364 2,321 2,358 22,500
2024/02/01 2,323 2,352 2,310 2,321 36,500
2024/01/31 2,306 2,373 2,305 2,373 35,000
2024/01/30 2,296 2,320 2,296 2,312 23,200
2024/01/29 2,251 2,295 2,251 2,292 18,300
2024/01/26 2,264 2,264 2,240 2,244 40,600
2024/01/25 2,240 2,295 2,240 2,284 25,800
2024/01/24 2,237 2,257 2,231 2,251 18,900
2024/01/23 2,260 2,265 2,230 2,236 27,700
2024/01/22 2,249 2,263 2,249 2,255 18,200
2024/01/19 2,256 2,262 2,230 2,246 32,500
2024/01/18 2,284 2,287 2,266 2,271 15,500
2024/01/17 2,300 2,319 2,272 2,273 31,900
2024/01/16 2,345 2,345 2,307 2,307 9,700
2024/01/15 2,318 2,344 2,302 2,337 24,700
2024/01/12 2,318 2,318 2,267 2,294 18,800
2024/01/11 2,293 2,312 2,292 2,305 30,000
2024/01/10 2,280 2,299 2,275 2,291 25,300
2024/01/09 2,283 2,290 2,260 2,277 19,200
2024/01/05 2,284 2,290 2,271 2,278 33,600
2024/01/04 2,210 2,272 2,200 2,272 34,500
2023/12/29 2,174 2,202 2,173 2,202 16,300
2023/12/28 2,176 2,195 2,174 2,188 8,500
2023/12/27 2,155 2,184 2,152 2,182 20,200
2023/12/26 2,161 2,173 2,156 2,162 18,100
2023/12/25 2,187 2,187 2,151 2,160 11,800
2023/12/22 2,149 2,176 2,146 2,172 10,700
2023/12/21 2,171 2,171 2,146 2,146 20,300
2023/12/20 2,175 2,209 2,175 2,178 21,700
2023/12/19 2,151 2,171 2,140 2,171 23,200
2023/12/18 2,131 2,156 2,109 2,149 23,200
2023/12/15 2,183 2,186 2,151 2,151 36,000
2023/12/14 2,203 2,217 2,149 2,175 41,400
2023/12/13 2,236 2,246 2,206 2,215 28,300
2023/12/12 2,250 2,250 2,226 2,236 21,300
2023/12/11 2,250 2,260 2,240 2,260 21,700
2023/12/08 2,269 2,281 2,248 2,249 24,800
2023/12/07 2,271 2,294 2,267 2,284 17,400
2023/12/06 2,254 2,299 2,254 2,299 30,200
2023/12/05 2,254 2,265 2,240 2,244 20,800
2023/12/04 2,257 2,261 2,232 2,248 12,900
2023/12/01 2,263 2,270 2,249 2,254 14,300
2023/11/30 2,229 2,261 2,227 2,261 23,100
2023/11/29 2,258 2,258 2,225 2,239 23,200
2023/11/28 2,253 2,268 2,246 2,268 15,400
2023/11/27 2,271 2,281 2,247 2,252 19,600
2023/11/24 2,295 2,295 2,270 2,274 14,600
2023/11/22 2,267 2,288 2,255 2,266 18,400
2023/11/21 2,282 2,290 2,245 2,267 25,000
2023/11/20 2,328 2,328 2,275 2,275 35,000
2023/11/17 2,305 2,328 2,300 2,328 15,800
2023/11/16 2,323 2,327 2,292 2,307 17,200
2023/11/15 2,360 2,360 2,310 2,315 20,700
2023/11/14 2,348 2,364 2,333 2,348 12,700
2023/11/13 2,349 2,350 2,326 2,350 8,000
2023/11/10 2,316 2,341 2,313 2,332 16,400
2023/11/09 2,300 2,327 2,284 2,317 13,200
2023/11/08 2,374 2,381 2,281 2,290 49,700
2023/11/07 2,397 2,425 2,367 2,379 21,300
2023/11/06 2,400 2,416 2,379 2,389 34,500
2023/11/02 2,400 2,421 2,372 2,396 26,100
2023/11/01 2,327 2,385 2,316 2,377 32,400
2023/10/31 2,319 2,345 2,302 2,337 21,900
2023/10/30 2,300 2,333 2,294 2,316 19,200
2023/10/27 2,287 2,313 2,280 2,312 14,500
2023/10/26 2,298 2,318 2,279 2,286 14,000
2023/10/25 2,301 2,320 2,294 2,298 11,000
2023/10/24 2,308 2,309 2,256 2,294 15,000
2023/10/23 2,291 2,319 2,291 2,308 12,900
2023/10/20 2,289 2,318 2,269 2,286 29,500
2023/10/19 2,316 2,329 2,307 2,319 7,500
2023/10/18 2,360 2,360 2,292 2,333 19,000
2023/10/17 2,350 2,360 2,321 2,331 18,700
2023/10/16 2,329 2,350 2,295 2,308 9,800
2023/10/13 2,333 2,354 2,327 2,335 11,900
2023/10/12 2,377 2,398 2,338 2,349 15,100
2023/10/11 2,400 2,400 2,373 2,377 9,900
2023/10/10 2,397 2,399 2,367 2,395 16,200
2023/10/06 2,315 2,357 2,304 2,331 16,100
2023/10/05 2,293 2,337 2,293 2,315 24,800
2023/10/04 2,294 2,309 2,244 2,268 35,500
2023/10/03 2,376 2,376 2,332 2,332 15,800
2023/10/02 2,361 2,415 2,358 2,360 18,900
2023/09/29 2,394 2,394 2,342 2,373 31,500
2023/09/28 2,399 2,411 2,365 2,397 23,600
2023/09/27 2,427 2,432 2,379 2,432 26,700
2023/09/26 2,428 2,429 2,396 2,428 12,400
2023/09/25 2,412 2,449 2,403 2,435 17,400
2023/09/22 2,438 2,438 2,400 2,420 20,000
2023/09/21 2,388 2,440 2,388 2,430 18,500
2023/09/20 2,438 2,454 2,388 2,388 28,900
2023/09/19 2,438 2,461 2,424 2,446 28,600
2023/09/15 2,437 2,475 2,437 2,470 34,400
2023/09/14 2,389 2,429 2,389 2,420 17,500
2023/09/13 2,380 2,390 2,361 2,386 13,300
2023/09/12 2,368 2,380 2,356 2,380 6,200
2023/09/11 2,389 2,411 2,361 2,367 15,200
2023/09/08 2,400 2,421 2,388 2,389 24,200
2023/09/07 2,394 2,425 2,394 2,405 26,800
2023/09/06 2,416 2,416 2,391 2,395 13,800
2023/09/05 2,418 2,418 2,379 2,411 21,900
2023/09/04 2,372 2,418 2,372 2,418 25,300
2023/09/01 2,330 2,359 2,323 2,353 18,300
2023/08/31 2,336 2,347 2,313 2,329 17,100
2023/08/30 2,360 2,361 2,326 2,336 15,300
2023/08/29 2,323 2,341 2,322 2,340 10,100
2023/08/28 2,277 2,328 2,277 2,320 14,600
2023/08/25 2,288 2,293 2,272 2,276 12,100
2023/08/24 2,270 2,308 2,270 2,291 10,800
2023/08/23 2,272 2,288 2,266 2,272 8,100
2023/08/22 2,280 2,280 2,256 2,265 13,800
2023/08/21 2,299 2,328 2,280 2,280 14,200
2023/08/18 2,300 2,308 2,281 2,290 15,200
2023/08/17 2,332 2,337 2,287 2,316 14,300
2023/08/16 2,311 2,340 2,310 2,317 14,500
2023/08/15 2,300 2,326 2,300 2,313 8,400
2023/08/14 2,341 2,345 2,294 2,300 12,000
2023/08/10 2,333 2,348 2,329 2,341 9,500
2023/08/09 2,322 2,344 2,301 2,334 16,500
2023/08/08 2,304 2,330 2,304 2,322 10,500
2023/08/07 2,296 2,304 2,277 2,287 24,100
2023/08/04 2,286 2,315 2,280 2,296 16,700
2023/08/03 2,340 2,340 2,280 2,296 31,900
2023/08/02 2,390 2,394 2,347 2,351 30,600
2023/08/01 2,435 2,438 2,380 2,418 38,200
2023/07/31 2,496 2,537 2,403 2,430 75,200
2023/07/28 2,432 2,452 2,365 2,406 59,100
2023/07/27 2,385 2,522 2,363 2,470 71,300
2023/07/26 2,365 2,389 2,351 2,374 10,800
2023/07/25 2,365 2,375 2,358 2,360 13,400
2023/07/24 2,320 2,360 2,320 2,356 13,400
2023/07/21 2,313 2,330 2,305 2,315 11,800
2023/07/20 2,304 2,334 2,304 2,319 11,500
2023/07/19 2,299 2,308 2,290 2,304 17,700
2023/07/18 2,287 2,288 2,253 2,280 21,800
2023/07/14 2,288 2,294 2,255 2,258 13,300
2023/07/13 2,277 2,290 2,253 2,278 17,600
2023/07/12 2,294 2,295 2,276 2,277 18,300
2023/07/11 2,302 2,314 2,281 2,282 16,500
2023/07/10 2,303 2,318 2,282 2,302 24,400
2023/07/07 2,314 2,328 2,280 2,316 40,800
2023/07/06 2,355 2,372 2,336 2,351 23,400
2023/07/05 2,412 2,412 2,357 2,373 50,500
2023/07/04 2,379 2,432 2,363 2,424 34,200
2023/07/03 2,361 2,386 2,361 2,374 19,900
2023/06/30 2,378 2,378 2,336 2,352 23,300
2023/06/29 2,357 2,382 2,349 2,359 15,600
2023/06/28 2,344 2,369 2,337 2,357 32,200
2023/06/27 2,314 2,338 2,314 2,333 13,400

このページの先頭へ