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

京葉瓦斯(9539)の株価時系列情報

京葉瓦斯(9539)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
2004/12/30 470 474 470 474 10,000
2004/12/29 473 473 470 470 3,000
2004/12/28 470 470 468 469 20,000
2004/12/27 475 475 470 470 11,000
2004/12/24 453 453 453 453 7,000
2004/12/22 439 439 432 432 3,000
2004/12/20 435 435 415 430 17,000
2004/12/17 430 430 430 430 1,000
2004/12/16 430 430 430 430 1,000
2004/12/15 420 420 420 420 6,000
2004/12/14 417 417 417 417 1,000
2004/12/13 415 415 415 415 5,000
2004/12/10 423 423 415 415 16,000
2004/12/08 416 416 415 415 4,000
2004/12/06 413 413 413 413 4,000
2004/12/03 415 415 413 413 3,000
2004/12/02 415 415 415 415 1,000
2004/12/01 410 410 410 410 4,000
2004/11/30 407 407 407 407 1,000
2004/11/29 405 405 405 405 13,000
2004/11/25 433 433 409 409 4,000
2004/11/24 418 418 418 418 1,000
2004/11/22 409 409 409 409 4,000
2004/11/17 404 404 404 404 1,000
2004/11/16 406 406 406 406 1,000
2004/11/15 408 408 406 406 5,000
2004/11/12 410 410 406 406 2,000
2004/11/11 411 411 410 410 3,000
2004/11/10 415 415 415 415 8,000
2004/11/09 415 420 415 415 6,000
2004/11/05 415 415 415 415 1,000
2004/11/01 417 417 415 415 2,000
2004/10/29 421 421 415 415 2,000
2004/10/27 425 425 425 425 1,000
2004/10/25 431 431 415 428 10,000
2004/10/22 429 429 419 421 20,000
2004/10/21 427 428 423 428 3,000
2004/10/20 427 427 427 427 1,000
2004/10/19 423 423 421 422 9,000
2004/10/18 443 443 443 443 3,000
2004/10/15 446 446 443 443 6,000
2004/10/14 450 450 450 450 3,000
2004/10/01 440 448 440 448 2,000
2004/09/30 470 470 470 470 1,000
2004/09/29 450 450 450 450 10,000
2004/09/28 450 450 450 450 2,000
2004/09/27 450 450 450 450 5,000
2004/09/24 430 430 430 430 5,000
2004/09/22 430 430 430 430 6,000
2004/09/21 430 430 430 430 3,000
2004/09/17 427 430 427 430 3,000
2004/09/16 422 426 410 426 10,000
2004/09/15 440 442 440 442 9,000
2004/09/14 441 441 440 440 2,000
2004/09/10 450 450 450 450 2,000
2004/09/09 454 454 454 454 1,000
2004/09/06 454 454 454 454 1,000
2004/08/31 454 454 454 454 1,000
2004/08/27 446 446 446 446 3,000
2004/08/26 445 446 445 446 3,000
2004/08/25 445 445 440 444 5,000
2004/08/24 440 440 440 440 2,000
2004/08/23 445 445 441 441 22,000
2004/08/18 470 475 470 470 3,000
2004/08/16 475 475 465 465 5,000
2004/08/03 475 475 475 475 1,000
2004/08/02 450 460 450 460 6,000
2004/07/28 447 447 447 447 1,000
2004/07/27 450 450 447 447 12,000
2004/07/26 447 447 445 447 5,000
2004/07/23 437 442 437 442 12,000
2004/07/22 452 452 452 452 1,000
2004/07/21 451 451 451 451 1,000
2004/07/20 451 451 451 451 1,000
2004/07/14 455 455 455 455 4,000
2004/07/13 460 460 455 455 2,000
2004/07/12 460 465 450 450 12,000
2004/07/08 460 460 460 460 3,000
2004/07/07 460 460 460 460 5,000
2004/07/06 460 460 445 460 5,000
2004/07/05 465 465 465 465 1,000
2004/07/01 470 470 470 470 1,000
2004/06/30 458 458 458 458 2,000
2004/06/29 459 459 459 459 1,000
2004/06/28 453 459 453 459 4,000
2004/06/25 473 473 473 473 2,000
2004/06/24 466 466 466 466 1,000
2004/06/23 461 466 461 466 16,000
2004/06/22 472 472 470 470 3,000
2004/06/21 472 475 472 475 5,000
2004/06/18 483 483 480 480 14,000
2004/06/17 471 480 471 480 4,000
2004/06/16 470 470 470 470 4,000
2004/06/14 475 475 475 475 2,000
2004/06/11 475 475 470 470 5,000
2004/06/09 470 470 470 470 11,000
2004/06/08 470 470 470 470 9,000
2004/06/07 470 470 470 470 32,000
2004/06/04 470 470 470 470 20,000
2004/06/03 470 470 470 470 5,000
2004/06/02 470 470 470 470 5,000
2004/06/01 470 470 470 470 2,000
2004/05/31 474 474 470 470 2,000
2004/05/27 474 474 474 474 4,000
2004/05/26 469 469 469 469 1,000
2004/05/25 474 474 470 470 6,000
2004/05/24 439 439 439 439 1,000
2004/05/21 448 448 433 433 12,000
2004/05/20 445 445 445 445 1,000
2004/05/19 438 444 438 444 3,000
2004/05/18 436 436 406 427 7,000
2004/05/17 459 460 440 460 5,000
2004/05/13 458 460 458 460 7,000
2004/05/12 443 460 443 460 8,000
2004/05/11 440 441 440 440 11,000
2004/05/10 470 470 431 440 18,000
2004/05/07 477 477 477 477 4,000
2004/05/06 483 483 477 480 13,000
2004/04/30 480 480 480 480 1,000
2004/04/28 493 493 480 480 7,000
2004/04/27 496 496 495 495 10,000
2004/04/26 496 498 494 498 6,000
2004/04/23 494 494 490 494 20,000
2004/04/22 491 497 486 494 27,000
2004/04/21 487 494 484 494 21,000
2004/04/20 490 490 487 490 5,000
2004/04/19 486 490 486 487 10,000
2004/04/16 485 490 475 490 12,000
2004/04/15 485 495 485 490 12,000
2004/04/14 483 485 483 485 9,000
2004/04/13 480 480 479 479 11,000
2004/04/12 460 475 460 460 18,000
2004/04/09 425 440 425 440 21,000
2004/04/08 429 430 428 428 14,000
2004/04/07 410 425 410 425 8,000
2004/04/06 406 410 406 410 3,000
2004/04/05 406 406 406 406 1,000
2004/04/02 400 400 400 400 1,000
2004/04/01 395 400 395 400 2,000
2004/03/31 395 395 395 395 4,000
2004/03/30 415 415 390 395 15,000
2004/03/29 376 397 376 380 19,000
2004/03/26 375 385 375 385 4,000
2004/03/25 374 396 374 380 43,000
2004/03/24 370 370 366 370 15,000
2004/03/23 368 368 364 364 6,000
2004/03/22 370 370 368 368 13,000
2004/03/19 369 369 362 363 15,000
2004/03/18 367 370 367 370 23,000
2004/03/17 368 370 363 363 20,000
2004/03/16 363 368 363 363 8,000
2004/03/15 360 370 360 363 35,000
2004/03/12 369 369 356 356 18,000
2004/03/11 360 360 358 358 2,000
2004/03/10 355 370 355 360 32,000
2004/03/09 340 350 340 350 23,000
2004/03/08 341 341 340 340 6,000
2004/03/05 337 340 337 340 5,000
2004/03/04 335 338 335 336 8,000
2004/03/03 341 341 341 341 11,000
2004/03/02 340 345 340 340 21,000
2004/03/01 330 338 330 338 22,000
2004/02/27 325 325 325 325 1,000
2004/02/26 325 325 325 325 2,000
2004/02/25 325 325 325 325 3,000
2004/02/24 323 324 323 324 12,000
2004/02/23 319 320 319 320 13,000
2004/02/20 319 319 318 319 13,000
2004/02/19 317 318 317 318 4,000
2004/02/18 324 324 321 321 10,000
2004/02/17 324 324 323 324 9,000
2004/02/13 323 323 323 323 1,000
2004/02/12 322 322 322 322 9,000
2004/02/09 321 321 321 321 6,000
2004/02/05 320 320 320 320 3,000
2004/02/04 324 324 319 319 4,000
2004/02/03 323 323 323 323 2,000
2004/02/02 326 326 326 326 1,000
2004/01/29 325 325 325 325 1,000
2004/01/28 323 326 323 325 8,000
2004/01/27 323 323 323 323 2,000
2004/01/26 322 323 322 323 6,000
2004/01/23 320 321 320 321 13,000
2004/01/22 319 320 319 320 5,000
2004/01/21 319 319 319 319 8,000
2004/01/20 318 318 318 318 2,000
2004/01/19 320 320 315 317 4,000
2004/01/15 322 323 318 319 12,000
2004/01/14 324 324 324 324 1,000
2004/01/13 323 323 323 323 3,000
2004/01/09 323 323 322 323 4,000
2004/01/08 323 323 322 322 2,000
2004/01/07 328 328 328 328 1,000
2004/01/06 322 327 322 327 7,000
2004/01/05 321 322 321 322 5,000

このページの先頭へ