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
2022/12/30 2,330 2,330 2,317 2,317 1,400
2022/12/29 2,320 2,320 2,304 2,320 2,500
2022/12/28 2,342 2,342 2,320 2,323 2,700
2022/12/27 2,323 2,340 2,323 2,332 3,000
2022/12/26 2,358 2,358 2,323 2,323 5,500
2022/12/23 2,325 2,344 2,325 2,339 19,800
2022/12/22 2,323 2,349 2,317 2,325 2,900
2022/12/21 2,337 2,339 2,314 2,321 1,500
2022/12/20 2,331 2,337 2,313 2,337 2,200
2022/12/19 2,343 2,343 2,315 2,343 7,000
2022/12/16 2,356 2,361 2,343 2,343 2,000
2022/12/15 2,358 2,365 2,340 2,356 10,700
2022/12/14 2,358 2,358 2,355 2,358 1,200
2022/12/13 2,353 2,361 2,346 2,360 5,900
2022/12/12 2,367 2,370 2,358 2,358 1,600
2022/12/09 2,352 2,360 2,352 2,355 1,000
2022/12/08 2,338 2,379 2,338 2,358 1,900
2022/12/07 2,331 2,348 2,330 2,338 2,600
2022/12/06 2,350 2,369 2,330 2,333 3,200
2022/12/05 2,365 2,371 2,350 2,350 1,700
2022/12/02 2,360 2,394 2,351 2,365 2,400
2022/12/01 2,392 2,392 2,351 2,360 2,800
2022/11/30 2,392 2,394 2,390 2,392 1,000
2022/11/29 2,428 2,428 2,387 2,392 2,500
2022/11/28 2,446 2,446 2,393 2,428 2,900
2022/11/25 2,398 2,471 2,370 2,410 12,200
2022/11/24 2,399 2,399 2,361 2,376 900
2022/11/22 2,410 2,430 2,300 2,360 14,900
2022/11/21 2,469 2,469 2,401 2,410 1,500
2022/11/18 2,439 2,441 2,428 2,428 600
2022/11/17 2,417 2,430 2,417 2,430 1,100
2022/11/16 2,421 2,421 2,416 2,416 1,600
2022/11/15 2,425 2,435 2,425 2,432 1,000
2022/11/14 2,430 2,430 2,420 2,420 1,300
2022/11/11 2,430 2,448 2,420 2,430 2,000
2022/11/10 2,437 2,440 2,420 2,420 1,700
2022/11/09 2,440 2,440 2,436 2,437 1,100
2022/11/08 2,445 2,450 2,445 2,450 1,300
2022/11/07 2,470 2,470 2,425 2,445 2,500
2022/11/04 2,496 2,496 2,451 2,460 2,300
2022/11/02 2,512 2,512 2,501 2,502 1,200
2022/11/01 2,530 2,538 2,525 2,525 3,300
2022/10/31 2,536 2,538 2,520 2,530 1,600
2022/10/28 2,555 2,555 2,536 2,536 2,000
2022/10/27 2,570 2,570 2,555 2,555 600
2022/10/26 2,552 2,570 2,552 2,570 1,700
2022/10/25 2,570 2,574 2,551 2,551 1,100
2022/10/24 2,567 2,570 2,567 2,570 1,100
2022/10/21 2,572 2,572 2,566 2,567 4,500
2022/10/20 2,575 2,576 2,571 2,571 1,000
2022/10/19 2,586 2,586 2,583 2,586 700
2022/10/18 2,576 2,580 2,576 2,580 300
2022/10/17 2,583 2,584 2,583 2,584 400
2022/10/14 2,584 2,584 2,580 2,584 1,100
2022/10/13 2,580 2,580 2,580 2,580 1,700
2022/10/12 2,577 2,580 2,576 2,580 700
2022/10/11 2,574 2,595 2,569 2,580 1,400
2022/10/07 2,574 2,574 2,574 2,574 200
2022/10/06 2,575 2,580 2,565 2,574 1,000
2022/10/05 2,580 2,606 2,562 2,575 5,200
2022/10/04 2,605 2,615 2,600 2,601 1,400
2022/10/03 2,600 2,600 2,596 2,596 200
2022/09/30 2,557 2,601 2,557 2,601 500
2022/09/29 2,580 2,597 2,580 2,597 500
2022/09/28 2,585 2,585 2,556 2,575 700
2022/09/27 2,587 2,588 2,587 2,588 200
2022/09/26 2,602 2,602 2,580 2,588 1,200
2022/09/22 2,602 2,610 2,601 2,602 7,100
2022/09/21 2,614 2,614 2,602 2,602 900
2022/09/20 2,620 2,620 2,616 2,620 500
2022/09/16 2,608 2,610 2,605 2,608 1,600
2022/09/15 2,595 2,606 2,551 2,606 1,700
2022/09/14 2,612 2,612 2,596 2,605 1,500
2022/09/13 2,601 2,606 2,600 2,606 500
2022/09/12 2,608 2,610 2,607 2,610 700
2022/09/09 2,605 2,608 2,604 2,608 1,400
2022/09/08 2,588 2,605 2,588 2,605 1,000
2022/09/07 2,600 2,600 2,595 2,595 500
2022/09/06 2,600 2,600 2,584 2,584 600
2022/09/05 2,605 2,605 2,601 2,601 900
2022/09/02 2,642 2,642 2,605 2,607 3,200
2022/09/01 2,650 2,650 2,642 2,642 1,000
2022/08/31 2,679 2,679 2,548 2,670 9,700
2022/08/30 2,720 2,720 2,701 2,701 4,300
2022/08/29 2,720 2,720 2,718 2,718 5,900
2022/08/26 2,720 2,730 2,719 2,730 9,200
2022/08/25 2,718 2,730 2,718 2,718 1,900
2022/08/24 2,727 2,731 2,723 2,723 1,300
2022/08/23 2,728 2,730 2,728 2,730 2,900
2022/08/22 2,724 2,730 2,721 2,728 3,400
2022/08/19 2,725 2,730 2,723 2,729 5,600
2022/08/18 2,729 2,730 2,725 2,725 1,700
2022/08/17 2,729 2,735 2,729 2,731 6,700
2022/08/16 2,723 2,730 2,723 2,729 900
2022/08/15 2,731 2,731 2,717 2,730 1,400
2022/08/12 2,732 2,732 2,718 2,731 900
2022/08/10 2,731 2,731 2,730 2,731 700
2022/08/09 2,738 2,750 2,732 2,734 900
2022/08/08 2,763 2,764 2,740 2,753 3,900
2022/08/05 2,778 2,779 2,767 2,768 1,700
2022/08/04 2,780 2,780 2,775 2,778 500
2022/08/03 2,766 2,780 2,766 2,780 2,400
2022/08/02 2,780 2,780 2,767 2,780 1,100
2022/08/01 2,779 2,781 2,767 2,780 2,700
2022/07/29 2,770 2,780 2,764 2,779 1,400
2022/07/28 2,800 2,800 2,777 2,780 5,400
2022/07/27 2,799 2,800 2,799 2,800 900
2022/07/26 2,799 2,800 2,790 2,790 1,300
2022/07/25 2,786 2,799 2,776 2,789 6,900
2022/07/22 2,785 2,800 2,785 2,800 1,100
2022/07/21 2,784 2,789 2,783 2,784 3,300
2022/07/20 2,812 2,819 2,797 2,797 2,500
2022/07/19 2,812 2,815 2,812 2,812 3,300
2022/07/15 2,812 2,812 2,812 2,812 100
2022/07/14 2,813 2,817 2,807 2,812 1,600
2022/07/11 2,840 2,863 2,840 2,863 600
2022/07/08 2,815 2,867 2,814 2,863 900
2022/07/06 2,863 2,865 2,863 2,865 300
2022/07/05 2,874 2,874 2,870 2,870 200
2022/07/04 2,873 2,873 2,873 2,873 100
2022/07/01 2,841 2,841 2,830 2,830 300
2022/06/30 2,835 2,850 2,835 2,850 1,400
2022/06/29 2,791 2,835 2,791 2,835 1,700
2022/06/28 2,779 2,795 2,779 2,795 800
2022/06/27 2,779 2,782 2,779 2,782 700
2022/06/24 2,783 2,784 2,770 2,779 500
2022/06/23 2,772 2,772 2,767 2,770 2,600
2022/06/22 2,777 2,777 2,768 2,772 600
2022/06/21 2,767 2,777 2,767 2,777 500
2022/06/20 2,800 2,801 2,769 2,779 7,000
2022/06/17 2,820 2,821 2,790 2,800 1,800
2022/06/15 2,821 2,821 2,820 2,820 700
2022/06/14 2,825 2,825 2,816 2,821 700
2022/06/13 2,841 2,841 2,821 2,831 1,800
2022/06/10 2,850 2,850 2,840 2,841 1,100
2022/06/08 2,850 2,850 2,849 2,850 600
2022/06/07 2,850 2,854 2,848 2,849 1,100
2022/06/06 2,850 2,850 2,850 2,850 600
2022/06/03 2,850 2,850 2,850 2,850 400
2022/06/02 2,875 2,875 2,837 2,837 200
2022/06/01 2,850 2,850 2,850 2,850 300
2022/05/31 2,843 2,850 2,839 2,839 1,200
2022/05/30 2,838 2,838 2,838 2,838 400
2022/05/27 2,801 2,801 2,800 2,800 300
2022/05/25 2,844 2,844 2,844 2,844 400
2022/05/24 2,812 2,815 2,811 2,815 500
2022/05/23 2,841 2,841 2,841 2,841 1,400
2022/05/20 2,841 2,841 2,841 2,841 200
2022/05/19 2,817 2,817 2,817 2,817 200
2022/05/18 2,840 2,840 2,813 2,813 300
2022/05/17 2,850 2,850 2,850 2,850 400
2022/05/12 2,810 2,846 2,810 2,846 300
2022/05/09 2,840 2,850 2,840 2,850 400
2022/05/06 2,815 2,815 2,815 2,815 200
2022/05/02 2,840 2,840 2,816 2,816 400
2022/04/28 2,855 2,855 2,854 2,854 300
2022/04/27 2,818 2,849 2,818 2,842 500
2022/04/25 2,859 2,859 2,830 2,830 1,100
2022/04/22 2,888 2,888 2,851 2,859 4,500
2022/04/21 2,900 2,900 2,858 2,888 1,100
2022/04/20 2,885 2,900 2,885 2,900 700
2022/04/19 2,933 2,933 2,900 2,900 500
2022/04/18 2,914 2,914 2,900 2,902 700
2022/04/15 2,943 2,944 2,914 2,914 900
2022/04/14 2,911 2,937 2,911 2,937 400
2022/04/13 2,901 2,940 2,900 2,940 400
2022/04/12 2,901 2,947 2,901 2,902 800
2022/04/11 2,915 2,925 2,902 2,902 1,100
2022/04/08 2,923 2,940 2,917 2,923 1,700
2022/04/07 2,961 2,995 2,911 2,951 800
2022/04/06 3,020 3,020 2,970 2,970 1,000
2022/04/05 3,010 3,055 3,000 3,020 2,000
2022/04/04 3,130 3,130 3,030 3,030 800
2022/04/01 3,090 3,100 3,050 3,100 1,400
2022/03/31 3,200 3,200 3,090 3,090 700
2022/03/30 3,200 3,200 3,200 3,200 100
2022/03/29 3,200 3,200 3,200 3,200 200
2022/03/25 3,215 3,215 3,215 3,215 300
2022/03/24 3,250 3,250 3,205 3,220 1,600
2022/03/23 3,205 3,250 3,205 3,250 600
2022/03/22 3,160 3,175 3,160 3,175 400
2022/03/18 3,205 3,205 3,200 3,200 200
2022/03/17 3,200 3,200 3,195 3,200 700
2022/03/14 3,200 3,200 3,200 3,200 400
2022/03/08 3,180 3,180 3,180 3,180 300
2022/03/07 3,200 3,200 3,200 3,200 100
2022/03/03 3,200 3,200 3,200 3,200 100
2022/03/02 3,250 3,250 3,250 3,250 100
2022/03/01 3,300 3,300 3,300 3,300 100
2022/02/25 3,240 3,245 3,200 3,200 1,100
2022/02/24 3,240 3,240 3,240 3,240 700
2022/02/22 3,265 3,270 3,245 3,245 1,800
2022/02/21 3,260 3,265 3,260 3,265 300
2022/02/16 3,245 3,270 3,245 3,270 300
2022/02/15 3,245 3,245 3,245 3,245 300
2022/02/14 3,290 3,295 3,290 3,295 300
2022/02/10 3,250 3,250 3,250 3,250 100
2022/02/09 3,285 3,295 3,280 3,280 300
2022/02/08 3,260 3,285 3,250 3,285 300
2022/02/07 3,330 3,330 3,260 3,280 1,500
2022/02/01 3,400 3,400 3,400 3,400 100
2022/01/28 3,415 3,415 3,370 3,370 400
2022/01/27 3,385 3,415 3,385 3,415 300
2022/01/26 3,640 3,640 3,425 3,440 1,000
2022/01/25 3,550 3,570 3,355 3,570 2,400
2022/01/24 3,330 3,350 3,330 3,350 300
2022/01/21 3,400 3,400 3,400 3,400 1,100
2022/01/20 3,325 3,400 3,325 3,400 400
2022/01/19 3,375 3,420 3,355 3,355 500
2022/01/18 3,400 3,400 3,375 3,375 200
2022/01/17 3,400 3,420 3,345 3,400 1,400
2022/01/14 3,525 3,595 3,250 3,335 2,400
2022/01/13 3,730 3,730 3,660 3,660 200
2022/01/12 3,800 3,870 3,785 3,855 1,800
2022/01/11 3,740 3,850 3,670 3,845 1,900
2022/01/07 3,675 3,740 3,660 3,740 900
2022/01/06 3,395 3,675 3,395 3,675 1,600
2022/01/05 3,580 3,670 3,560 3,670 1,000
2022/01/04 3,580 3,580 3,580 3,580 300

このページの先頭へ