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
2018/12/28 2,770 2,770 2,770 2,770 300
2018/12/27 2,850 2,850 2,755 2,770 1,400
2018/12/26 2,999 3,000 2,890 2,890 500
2018/12/25 3,040 3,340 2,979 3,030 4,500
2018/12/21 2,830 2,838 2,830 2,838 1,700
2018/12/20 2,812 2,834 2,808 2,830 4,300
2018/12/19 2,802 2,821 2,800 2,820 28,600
2018/12/18 2,804 2,810 2,795 2,810 700
2018/12/17 2,800 2,800 2,790 2,800 300
2018/12/14 2,798 2,800 2,782 2,782 700
2018/12/13 2,800 2,800 2,798 2,798 2,400
2018/12/12 2,820 2,820 2,798 2,798 1,600
2018/12/11 2,850 2,850 2,832 2,832 4,300
2018/12/10 2,770 2,810 2,770 2,800 7,000
2018/12/07 2,750 2,760 2,750 2,760 300
2018/12/06 2,747 2,760 2,747 2,760 1,800
2018/12/05 2,747 2,760 2,747 2,760 3,700
2018/12/04 2,758 2,780 2,758 2,760 3,100
2018/12/03 2,753 2,785 2,750 2,764 2,400
2018/11/30 2,758 2,780 2,753 2,753 1,800
2018/11/29 2,742 2,790 2,742 2,790 1,300
2018/11/28 2,740 2,756 2,740 2,754 2,900
2018/11/27 2,769 2,770 2,731 2,742 1,000
2018/11/26 2,770 2,820 2,755 2,769 4,900
2018/11/22 2,735 2,740 2,730 2,730 3,100
2018/11/21 2,701 2,755 2,701 2,754 1,000
2018/11/20 2,760 2,760 2,747 2,747 800
2018/11/19 2,732 2,740 2,730 2,740 800
2018/11/16 2,730 2,754 2,730 2,730 300
2018/11/15 2,730 2,730 2,730 2,730 500
2018/11/14 2,765 2,765 2,745 2,745 600
2018/11/13 2,765 2,765 2,765 2,765 1,800
2018/11/12 2,779 2,779 2,769 2,769 500
2018/11/09 2,750 2,750 2,749 2,749 1,000
2018/11/08 2,749 2,750 2,749 2,749 800
2018/11/07 2,761 2,761 2,748 2,748 600
2018/11/06 2,762 2,762 2,761 2,761 500
2018/11/05 2,760 2,789 2,760 2,780 700
2018/11/02 2,760 2,760 2,760 2,760 1,000
2018/11/01 2,770 2,770 2,765 2,765 300
2018/10/31 2,745 2,745 2,740 2,740 1,100
2018/10/30 2,749 2,749 2,745 2,745 700
2018/10/29 2,756 2,756 2,750 2,750 700
2018/10/26 2,765 2,765 2,756 2,756 800
2018/10/25 2,794 2,794 2,780 2,780 2,000
2018/10/24 2,770 2,770 2,770 2,770 300
2018/10/23 2,770 2,770 2,765 2,770 1,800
2018/10/22 2,770 2,770 2,770 2,770 200
2018/10/19 2,762 2,780 2,760 2,765 1,500
2018/10/18 2,799 2,799 2,780 2,780 900
2018/10/17 2,770 2,771 2,770 2,770 300
2018/10/15 2,750 2,782 2,750 2,770 1,700
2018/10/12 2,760 2,760 2,741 2,741 800
2018/10/11 2,840 2,840 2,746 2,760 1,600
2018/10/10 2,858 2,858 2,850 2,850 300
2018/10/09 2,860 2,860 2,860 2,860 100
2018/10/05 2,810 2,840 2,810 2,811 2,100
2018/10/04 2,870 2,873 2,808 2,810 2,600
2018/10/03 2,920 2,920 2,920 2,920 200
2018/10/02 2,900 2,900 2,900 2,900 100
2018/10/01 2,880 2,900 2,880 2,900 500
2018/09/28 2,920 2,920 2,891 2,891 800
2018/09/27 2,920 2,920 2,920 2,920 100
2018/09/26 2,930 2,930 2,920 2,920 200
2018/09/25 2,948 2,948 2,948 2,948 3,200
2018/09/21 2,880 2,898 2,880 2,898 800
2018/09/20 2,860 2,860 2,846 2,846 400
2018/09/19 2,820 2,893 2,820 2,893 500
2018/09/18 2,810 2,871 2,810 2,820 3,500
2018/09/14 2,810 2,839 2,810 2,810 400
2018/09/13 2,850 2,850 2,850 2,850 200
2018/09/12 2,810 2,810 2,810 2,810 200
2018/09/11 2,810 2,810 2,810 2,810 200
2018/09/10 2,810 2,810 2,810 2,810 300
2018/09/07 2,810 2,810 2,810 2,810 100
2018/09/06 2,815 2,815 2,810 2,810 200
2018/09/05 2,815 2,815 2,815 2,815 300
2018/09/04 2,779 2,819 2,779 2,819 400
2018/09/03 2,786 2,786 2,761 2,761 1,000
2018/08/31 2,829 2,829 2,766 2,786 1,100
2018/08/30 2,829 2,829 2,815 2,815 200
2018/08/29 2,829 2,829 2,829 2,829 300
2018/08/28 2,835 2,835 2,810 2,810 400
2018/08/27 2,820 2,835 2,820 2,835 800
2018/08/24 2,800 2,800 2,800 2,800 100
2018/08/23 2,812 2,812 2,800 2,800 2,200
2018/08/22 2,840 2,840 2,811 2,812 600
2018/08/21 2,850 2,850 2,811 2,811 200
2018/08/20 2,860 2,860 2,850 2,850 400
2018/08/17 2,840 2,840 2,810 2,810 700
2018/08/16 2,861 2,861 2,840 2,840 200
2018/08/15 2,890 2,890 2,870 2,870 300
2018/08/14 2,890 2,890 2,890 2,890 200
2018/08/13 2,890 2,890 2,890 2,890 100
2018/08/10 2,927 2,927 2,870 2,870 1,000
2018/08/09 2,934 2,934 2,900 2,900 300
2018/08/08 2,930 2,930 2,912 2,912 200
2018/08/07 2,915 2,955 2,910 2,939 2,000
2018/08/06 2,935 2,935 2,926 2,935 800
2018/08/03 2,938 2,938 2,911 2,911 1,400
2018/08/02 2,912 2,925 2,912 2,912 1,800
2018/08/01 2,911 2,932 2,911 2,913 900
2018/07/31 2,955 2,955 2,911 2,911 400
2018/07/30 2,940 2,945 2,940 2,945 400
2018/07/27 2,977 2,977 2,949 2,949 200
2018/07/26 2,980 2,980 2,942 2,942 1,000
2018/07/25 2,989 2,989 2,989 2,989 900
2018/07/24 2,980 2,980 2,942 2,942 500
2018/07/23 2,960 2,980 2,942 2,942 1,500
2018/07/20 2,945 2,960 2,942 2,960 700
2018/07/19 2,941 2,941 2,941 2,941 1,600
2018/07/18 2,975 2,980 2,961 2,965 1,500
2018/07/17 2,980 2,980 2,963 2,963 200
2018/07/13 2,976 2,976 2,961 2,961 200
2018/07/12 2,993 2,993 2,957 2,957 400
2018/07/11 3,000 3,000 2,956 2,956 1,200
2018/07/10 3,095 3,095 3,095 3,095 100
2018/07/09 3,075 3,075 3,075 3,075 100
2018/07/06 3,035 3,035 3,035 3,035 100
2018/07/05 3,060 3,060 2,981 2,981 300
2018/07/04 3,045 3,045 3,045 3,045 500
2018/07/03 3,115 3,115 3,115 3,115 100
2018/07/02 3,100 3,120 3,100 3,120 200
2018/06/29 3,165 3,165 3,160 3,160 200
2018/06/28 3,070 3,100 3,070 3,100 300
2018/06/27 3,005 3,005 2,980 2,984 400
2018/06/27 1 -> 0.20 分割
2018/06/26 619 625 619 625 2,000
2018/06/25 628 628 628 628 3,000
2018/06/22 629 629 628 628 8,000
2018/06/20 634 634 624 630 31,000
2018/06/19 634 634 634 634 2,000
2018/06/18 634 634 634 634 1,000
2018/06/15 630 634 630 634 2,000
2018/06/14 630 630 630 630 2,000
2018/06/13 627 630 627 630 6,000
2018/06/12 635 635 627 627 4,000
2018/06/11 631 635 631 635 2,000
2018/06/08 637 637 637 637 1,000
2018/06/05 630 637 630 637 2,000
2018/06/04 638 638 638 638 1,000
2018/06/01 637 637 637 637 1,000
2018/05/31 636 637 626 637 4,000
2018/05/30 645 645 635 635 3,000
2018/05/29 645 645 645 645 3,000
2018/05/25 645 645 645 645 4,000
2018/05/24 645 645 644 644 3,000
2018/05/23 645 645 645 645 6,000
2018/05/21 638 645 638 645 5,000
2018/05/18 646 648 646 648 6,000
2018/05/17 648 648 645 645 2,000
2018/05/16 640 641 640 641 3,000
2018/05/15 626 650 626 635 9,000
2018/05/14 621 622 621 622 2,000
2018/05/11 615 615 615 615 1,000
2018/05/10 617 625 617 625 3,000
2018/05/02 627 627 627 627 1,000
2018/05/01 627 627 627 627 2,000
2018/04/27 627 627 627 627 1,000
2018/04/25 628 629 628 629 5,000
2018/04/23 628 628 628 628 14,000
2018/04/19 625 628 625 628 3,000
2018/04/18 626 626 625 625 4,000
2018/04/17 625 625 625 625 1,000
2018/04/16 629 630 629 630 2,000
2018/04/13 624 624 624 624 1,000
2018/04/12 627 627 627 627 2,000
2018/04/11 625 625 625 625 1,000
2018/04/10 630 630 630 630 1,000
2018/04/09 630 630 630 630 2,000
2018/04/06 634 634 634 634 1,000
2018/04/05 637 639 637 639 2,000
2018/04/04 639 640 639 640 2,000
2018/04/03 641 641 639 639 6,000
2018/04/02 651 651 649 649 3,000
2018/03/30 630 651 630 651 5,000
2018/03/29 630 630 630 630 1,000
2018/03/27 638 639 638 639 3,000
2018/03/26 634 634 634 634 3,000
2018/03/23 630 635 610 634 19,000
2018/03/22 620 630 620 630 7,000
2018/03/20 620 629 620 629 5,000
2018/03/19 620 620 619 619 3,000
2018/03/16 621 621 621 621 1,000
2018/03/15 622 622 620 620 4,000
2018/03/14 621 621 620 620 33,000
2018/03/12 624 624 621 621 5,000
2018/03/09 625 625 624 624 6,000
2018/03/08 624 625 624 625 13,000
2018/03/07 625 625 625 625 1,000
2018/03/06 632 632 625 625 4,000
2018/03/05 632 632 632 632 3,000
2018/03/02 624 624 624 624 2,000
2018/03/01 632 632 632 632 2,000
2018/02/28 624 624 621 621 6,000
2018/02/27 624 624 623 624 12,000
2018/02/26 625 625 623 624 19,000
2018/02/23 622 629 622 625 19,000
2018/02/22 627 627 622 622 12,000
2018/02/21 618 623 618 623 2,000
2018/02/20 624 624 616 624 6,000
2018/02/19 614 614 614 614 1,000
2018/02/16 613 613 612 612 4,000
2018/02/15 613 613 613 613 1,000
2018/02/14 620 620 613 613 5,000
2018/02/13 627 630 620 620 17,000
2018/02/09 622 622 610 621 14,000
2018/02/08 650 651 640 651 7,000
2018/02/07 675 680 675 680 3,000
2018/02/06 660 687 621 650 22,000
2018/02/05 646 647 630 647 5,000
2018/02/02 646 646 646 646 1,000
2018/02/01 628 647 628 647 25,000
2018/01/31 621 622 621 622 7,000
2018/01/30 621 621 621 621 3,000
2018/01/29 625 625 625 625 2,000
2018/01/26 626 626 626 626 1,000
2018/01/25 626 626 620 620 9,000
2018/01/24 616 620 615 620 37,000
2018/01/23 616 617 616 616 3,000
2018/01/22 610 610 607 607 9,000
2018/01/19 605 607 605 607 2,000
2018/01/18 605 606 604 605 15,000
2018/01/17 600 605 599 605 15,000
2018/01/16 595 599 595 595 4,000
2018/01/15 595 595 595 595 2,000
2018/01/11 592 592 592 592 8,000
2018/01/10 585 586 585 586 3,000
2018/01/09 583 585 583 585 2,000

このページの先頭へ