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
2021/12/30 1,518 1,528 1,518 1,524 10,800
2021/12/29 1,509 1,524 1,509 1,524 14,400
2021/12/28 1,487 1,510 1,487 1,510 26,000
2021/12/27 1,488 1,491 1,481 1,487 21,000
2021/12/24 1,495 1,495 1,483 1,486 28,600
2021/12/23 1,498 1,500 1,494 1,495 19,500
2021/12/22 1,504 1,505 1,497 1,500 21,000
2021/12/21 1,527 1,527 1,500 1,500 22,300
2021/12/20 1,501 1,510 1,499 1,504 24,300
2021/12/17 1,510 1,540 1,494 1,494 50,100
2021/12/16 1,511 1,529 1,511 1,529 16,700
2021/12/15 1,508 1,518 1,508 1,511 16,400
2021/12/14 1,504 1,520 1,501 1,520 23,300
2021/12/13 1,507 1,511 1,498 1,501 18,600
2021/12/10 1,523 1,524 1,508 1,511 13,300
2021/12/09 1,507 1,524 1,500 1,519 28,500
2021/12/08 1,523 1,523 1,501 1,503 18,100
2021/12/07 1,504 1,521 1,502 1,521 30,100
2021/12/06 1,513 1,516 1,503 1,506 19,000
2021/12/03 1,505 1,505 1,489 1,505 19,300
2021/12/02 1,493 1,504 1,487 1,490 21,400
2021/12/01 1,475 1,490 1,468 1,483 14,400
2021/11/30 1,471 1,485 1,465 1,471 34,300
2021/11/29 1,481 1,490 1,475 1,475 41,200
2021/11/26 1,477 1,517 1,469 1,517 65,700
2021/11/25 1,483 1,483 1,475 1,480 22,800
2021/11/24 1,492 1,496 1,483 1,483 33,000
2021/11/22 1,500 1,500 1,490 1,490 26,300
2021/11/19 1,497 1,506 1,495 1,499 21,500
2021/11/18 1,500 1,504 1,496 1,499 19,800
2021/11/17 1,508 1,508 1,500 1,500 37,100
2021/11/16 1,515 1,517 1,509 1,509 11,200
2021/11/15 1,518 1,519 1,510 1,510 8,500
2021/11/12 1,506 1,517 1,506 1,509 9,200
2021/11/11 1,519 1,520 1,506 1,506 14,400
2021/11/10 1,513 1,519 1,511 1,516 7,600
2021/11/09 1,516 1,518 1,513 1,513 10,600
2021/11/08 1,524 1,527 1,516 1,516 7,600
2021/11/05 1,537 1,537 1,517 1,518 26,300
2021/11/04 1,514 1,549 1,513 1,549 53,200
2021/11/02 1,529 1,529 1,509 1,514 27,800
2021/11/01 1,550 1,552 1,522 1,523 29,300
2021/10/29 1,550 1,550 1,514 1,526 32,900
2021/10/28 1,519 1,564 1,506 1,564 126,900
2021/10/27 1,509 1,577 1,503 1,525 59,400
2021/10/26 1,517 1,532 1,500 1,514 63,000
2021/10/25 1,505 1,524 1,505 1,514 13,100
2021/10/22 1,509 1,524 1,506 1,506 23,300
2021/10/21 1,516 1,516 1,507 1,515 17,200
2021/10/20 1,515 1,522 1,508 1,516 19,900
2021/10/19 1,510 1,520 1,510 1,520 17,400
2021/10/18 1,507 1,513 1,501 1,511 28,800
2021/10/15 1,507 1,515 1,500 1,515 38,100
2021/10/14 1,501 1,503 1,492 1,498 42,600
2021/10/13 1,507 1,511 1,500 1,500 63,600
2021/10/12 1,519 1,540 1,506 1,513 81,500
2021/10/11 1,518 1,524 1,514 1,524 23,600
2021/10/08 1,517 1,525 1,512 1,517 31,500
2021/10/07 1,532 1,538 1,519 1,522 49,800
2021/10/06 1,527 1,549 1,527 1,534 36,700
2021/10/05 1,526 1,536 1,523 1,523 45,500
2021/10/04 1,543 1,543 1,533 1,539 25,600
2021/10/01 1,546 1,546 1,524 1,529 37,400
2021/09/30 1,548 1,559 1,543 1,546 32,800
2021/09/29 1,571 1,582 1,541 1,546 41,400
2021/09/28 1,608 1,613 1,585 1,596 28,200
2021/09/27 1,622 1,622 1,594 1,601 25,400
2021/09/24 1,601 1,611 1,600 1,607 28,700
2021/09/22 1,600 1,608 1,589 1,589 15,700
2021/09/21 1,597 1,612 1,595 1,602 17,200
2021/09/17 1,627 1,627 1,604 1,607 26,800
2021/09/16 1,618 1,636 1,609 1,636 31,200
2021/09/15 1,590 1,616 1,586 1,616 32,300
2021/09/14 1,597 1,605 1,587 1,605 23,200
2021/09/13 1,598 1,598 1,583 1,597 10,800
2021/09/10 1,568 1,598 1,568 1,598 30,800
2021/09/09 1,566 1,588 1,566 1,578 16,100
2021/09/08 1,579 1,587 1,570 1,576 21,800
2021/09/07 1,570 1,577 1,565 1,576 17,600
2021/09/06 1,582 1,582 1,554 1,570 22,300
2021/09/03 1,560 1,576 1,557 1,571 19,000
2021/09/02 1,565 1,572 1,560 1,560 8,200
2021/09/01 1,563 1,567 1,555 1,565 11,000
2021/08/31 1,580 1,580 1,562 1,562 8,700
2021/08/30 1,558 1,581 1,558 1,581 20,500
2021/08/27 1,555 1,556 1,543 1,550 4,400
2021/08/26 1,551 1,556 1,544 1,552 5,000
2021/08/25 1,542 1,555 1,540 1,541 18,100
2021/08/24 1,557 1,563 1,553 1,563 8,500
2021/08/23 1,541 1,560 1,541 1,557 10,500
2021/08/20 1,540 1,541 1,526 1,531 21,400
2021/08/19 1,548 1,548 1,540 1,540 11,900
2021/08/18 1,550 1,564 1,545 1,555 14,300
2021/08/17 1,546 1,550 1,540 1,542 10,700
2021/08/16 1,565 1,565 1,545 1,545 18,900
2021/08/13 1,570 1,577 1,561 1,561 12,700
2021/08/12 1,563 1,569 1,562 1,562 6,300
2021/08/11 1,571 1,579 1,561 1,561 12,800
2021/08/10 1,575 1,593 1,568 1,572 17,300
2021/08/06 1,569 1,576 1,565 1,575 7,800
2021/08/05 1,580 1,580 1,561 1,569 16,000
2021/08/04 1,576 1,581 1,569 1,576 11,600
2021/08/03 1,581 1,595 1,575 1,575 7,400
2021/08/02 1,575 1,604 1,575 1,579 15,800
2021/07/30 1,573 1,582 1,559 1,559 16,900
2021/07/29 1,599 1,599 1,575 1,585 5,200
2021/07/28 1,583 1,593 1,574 1,580 14,800
2021/07/27 1,586 1,600 1,585 1,592 8,500
2021/07/26 1,599 1,600 1,583 1,586 9,400
2021/07/21 1,579 1,604 1,579 1,599 10,700
2021/07/20 1,590 1,597 1,581 1,581 17,200
2021/07/19 1,584 1,590 1,568 1,583 18,700
2021/07/16 1,608 1,614 1,584 1,590 8,600
2021/07/15 1,625 1,628 1,602 1,615 24,500
2021/07/14 1,608 1,633 1,606 1,619 26,000
2021/07/13 1,588 1,612 1,581 1,603 22,900
2021/07/12 1,563 1,585 1,563 1,585 20,400
2021/07/09 1,545 1,552 1,539 1,550 30,800
2021/07/08 1,552 1,571 1,550 1,550 18,500
2021/07/07 1,556 1,572 1,551 1,551 17,600
2021/07/06 1,561 1,575 1,560 1,575 9,800
2021/07/05 1,587 1,587 1,562 1,564 34,800
2021/07/02 1,550 1,575 1,549 1,573 30,300
2021/07/01 1,557 1,557 1,540 1,541 14,100
2021/06/30 1,566 1,566 1,546 1,547 23,800
2021/06/29 1,563 1,570 1,554 1,566 11,400
2021/06/28 1,561 1,565 1,551 1,564 12,300
2021/06/25 1,555 1,563 1,549 1,555 16,800
2021/06/24 1,568 1,568 1,547 1,551 24,800
2021/06/23 1,560 1,572 1,556 1,566 11,100
2021/06/22 1,558 1,573 1,552 1,573 15,400
2021/06/21 1,551 1,555 1,544 1,546 16,700
2021/06/18 1,575 1,575 1,551 1,553 20,800
2021/06/17 1,582 1,582 1,559 1,563 6,400
2021/06/16 1,575 1,590 1,561 1,573 21,100
2021/06/15 1,555 1,578 1,542 1,575 23,000
2021/06/14 1,551 1,561 1,541 1,546 16,400
2021/06/11 1,572 1,581 1,549 1,551 24,600
2021/06/10 1,543 1,567 1,543 1,564 16,400
2021/06/09 1,552 1,557 1,543 1,546 17,700
2021/06/08 1,536 1,552 1,536 1,541 10,400
2021/06/07 1,550 1,550 1,534 1,543 23,700
2021/06/04 1,537 1,542 1,525 1,534 14,100
2021/06/03 1,540 1,544 1,527 1,533 13,500
2021/06/02 1,557 1,560 1,530 1,541 22,500
2021/06/01 1,542 1,553 1,536 1,551 14,300
2021/05/31 1,546 1,551 1,531 1,537 11,200
2021/05/28 1,531 1,540 1,528 1,539 16,700
2021/05/27 1,534 1,542 1,529 1,529 12,500
2021/05/26 1,542 1,553 1,531 1,538 14,000
2021/05/25 1,555 1,559 1,536 1,541 16,700
2021/05/24 1,550 1,565 1,540 1,555 17,100
2021/05/21 1,536 1,557 1,534 1,549 17,200
2021/05/20 1,546 1,555 1,535 1,540 29,100
2021/05/19 1,553 1,563 1,540 1,542 23,000
2021/05/18 1,569 1,573 1,552 1,554 18,100
2021/05/17 1,573 1,574 1,554 1,561 14,000
2021/05/14 1,540 1,566 1,536 1,560 11,900
2021/05/13 1,532 1,555 1,523 1,523 21,100
2021/05/12 1,552 1,553 1,530 1,539 16,800
2021/05/11 1,562 1,575 1,553 1,553 14,400
2021/05/10 1,558 1,570 1,551 1,568 11,600
2021/05/07 1,578 1,588 1,558 1,558 19,400
2021/05/06 1,574 1,586 1,564 1,570 26,900
2021/04/30 1,545 1,568 1,533 1,557 42,600
2021/04/28 1,513 1,526 1,500 1,500 34,800
2021/04/27 1,517 1,527 1,505 1,509 28,000
2021/04/26 1,538 1,539 1,518 1,522 13,400
2021/04/23 1,521 1,536 1,521 1,530 8,600
2021/04/22 1,539 1,539 1,527 1,529 9,400
2021/04/21 1,523 1,537 1,522 1,526 26,400
2021/04/20 1,531 1,544 1,525 1,531 18,000
2021/04/19 1,549 1,549 1,531 1,531 8,100
2021/04/16 1,530 1,549 1,521 1,540 17,800
2021/04/15 1,538 1,550 1,527 1,527 20,700
2021/04/14 1,536 1,538 1,524 1,532 22,200
2021/04/13 1,556 1,568 1,535 1,535 14,400
2021/04/12 1,535 1,567 1,533 1,556 15,600
2021/04/09 1,530 1,542 1,525 1,531 19,700
2021/04/08 1,580 1,580 1,536 1,536 26,600
2021/04/07 1,560 1,570 1,559 1,567 12,100
2021/04/06 1,580 1,586 1,560 1,561 16,200
2021/04/05 1,588 1,591 1,574 1,586 15,900
2021/04/02 1,607 1,607 1,581 1,595 14,300
2021/04/01 1,614 1,616 1,591 1,592 18,400
2021/03/31 1,611 1,615 1,598 1,604 21,300
2021/03/30 1,657 1,663 1,608 1,612 32,400
2021/03/29 1,700 1,700 1,652 1,682 56,900
2021/03/26 1,710 1,718 1,695 1,718 49,600
2021/03/25 1,677 1,704 1,670 1,703 52,400
2021/03/24 1,655 1,656 1,638 1,651 24,200
2021/03/23 1,657 1,667 1,649 1,655 15,300
2021/03/22 1,675 1,682 1,650 1,651 28,100
2021/03/19 1,690 1,690 1,675 1,675 28,500
2021/03/18 1,695 1,695 1,675 1,685 21,100
2021/03/17 1,694 1,695 1,681 1,694 19,200
2021/03/16 1,691 1,699 1,671 1,687 17,700
2021/03/15 1,680 1,691 1,660 1,691 20,400
2021/03/12 1,669 1,669 1,644 1,649 29,900
2021/03/11 1,650 1,695 1,650 1,695 54,000
2021/03/10 1,629 1,645 1,626 1,644 16,100
2021/03/09 1,630 1,635 1,618 1,633 16,300
2021/03/08 1,625 1,631 1,611 1,618 10,800
2021/03/05 1,601 1,616 1,589 1,616 26,000
2021/03/04 1,578 1,597 1,578 1,597 15,400
2021/03/03 1,574 1,589 1,564 1,578 23,400
2021/03/02 1,597 1,597 1,567 1,582 16,900
2021/03/01 1,573 1,584 1,562 1,581 12,500
2021/02/26 1,602 1,602 1,573 1,573 13,100
2021/02/25 1,630 1,634 1,594 1,594 20,600
2021/02/24 1,607 1,639 1,590 1,638 43,700
2021/02/22 1,602 1,627 1,599 1,607 15,500
2021/02/19 1,593 1,612 1,579 1,607 23,800
2021/02/18 1,601 1,601 1,581 1,593 15,500
2021/02/17 1,604 1,609 1,587 1,592 12,800
2021/02/16 1,612 1,615 1,595 1,604 9,500
2021/02/15 1,617 1,617 1,596 1,612 9,600
2021/02/12 1,620 1,620 1,602 1,603 17,400
2021/02/10 1,630 1,630 1,610 1,613 19,900
2021/02/09 1,618 1,631 1,618 1,630 6,700
2021/02/08 1,613 1,639 1,611 1,635 21,100
2021/02/05 1,629 1,629 1,600 1,610 17,100
2021/02/04 1,591 1,624 1,587 1,623 23,700
2021/02/03 1,576 1,596 1,576 1,591 13,200
2021/02/02 1,565 1,583 1,565 1,580 13,800
2021/02/01 1,570 1,576 1,561 1,563 6,100
2021/01/29 1,550 1,572 1,547 1,567 10,900
2021/01/28 1,556 1,567 1,543 1,552 18,900
2021/01/27 1,557 1,567 1,553 1,557 11,100
2021/01/26 1,560 1,570 1,550 1,562 25,100
2021/01/25 1,557 1,571 1,557 1,560 6,800
2021/01/22 1,569 1,584 1,561 1,561 17,200
2021/01/21 1,578 1,586 1,559 1,569 14,000
2021/01/20 1,572 1,582 1,564 1,578 15,100
2021/01/19 1,572 1,581 1,562 1,579 17,200
2021/01/18 1,572 1,573 1,554 1,566 10,300
2021/01/15 1,585 1,587 1,558 1,558 12,200
2021/01/14 1,569 1,576 1,561 1,576 12,300
2021/01/13 1,578 1,589 1,570 1,577 22,400
2021/01/12 1,561 1,577 1,542 1,577 26,100
2021/01/08 1,570 1,570 1,547 1,568 30,600
2021/01/07 1,558 1,579 1,558 1,573 16,500
2021/01/06 1,538 1,552 1,534 1,546 14,500
2021/01/05 1,560 1,560 1,523 1,550 42,800
2021/01/04 1,552 1,565 1,506 1,565 38,700

このページの先頭へ