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

静岡ガス(9543)の株価時系列情報

静岡ガス(9543)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
2004/12/30 405 405 403 405 15,000
2004/12/29 405 405 404 404 71,000
2004/12/28 405 406 403 404 80,000
2004/12/27 410 410 408 409 57,000
2004/12/24 413 414 411 413 71,000
2004/12/22 413 413 410 411 58,000
2004/12/21 410 412 409 411 140,000
2004/12/20 412 412 410 410 78,000
2004/12/17 411 413 408 412 64,000
2004/12/16 411 413 411 413 14,000
2004/12/15 412 412 408 408 37,000
2004/12/14 413 414 406 412 53,000
2004/12/13 411 419 410 410 63,000
2004/12/10 420 420 409 411 143,000
2004/12/09 424 424 411 412 52,000
2004/12/08 419 423 419 423 38,000
2004/12/07 424 427 419 419 69,000
2004/12/06 421 425 420 424 40,000
2004/12/03 420 422 416 421 85,000
2004/12/02 416 420 415 420 71,000
2004/12/01 416 418 415 415 41,000
2004/11/30 416 420 416 418 40,000
2004/11/29 415 426 413 421 216,000
2004/11/26 414 416 413 414 80,000
2004/11/25 411 412 409 412 41,000
2004/11/24 415 415 412 412 55,000
2004/11/22 412 413 409 411 136,000
2004/11/19 415 415 413 415 137,000
2004/11/18 420 420 413 415 621,000
2004/11/17 415 422 415 417 92,000
2004/11/16 421 421 416 417 83,000
2004/11/15 420 424 420 422 46,000
2004/11/12 420 421 418 421 54,000
2004/11/11 420 422 418 420 121,000
2004/11/10 425 430 416 420 144,000
2004/11/09 445 445 442 445 7,000
2004/11/08 440 445 440 442 17,000
2004/11/05 442 444 437 443 21,000
2004/11/04 444 444 435 442 25,000
2004/11/02 449 449 445 448 37,000
2004/11/01 440 444 435 444 35,000
2004/10/29 437 442 437 440 77,000
2004/10/28 435 439 434 436 124,000
2004/10/27 440 440 430 430 85,000
2004/10/26 421 439 421 430 53,000
2004/10/25 413 423 412 416 29,000
2004/10/22 413 418 413 413 53,000
2004/10/21 422 422 414 414 40,000
2004/10/20 424 425 420 421 43,000
2004/10/19 436 438 427 429 40,000
2004/10/18 427 436 426 434 43,000
2004/10/15 429 434 426 430 23,000
2004/10/14 436 436 424 426 81,000
2004/10/13 440 440 439 439 10,000
2004/10/12 445 445 438 440 41,000
2004/10/08 450 450 445 445 16,000
2004/10/07 453 453 435 450 56,000
2004/10/06 446 455 446 452 21,000
2004/10/05 449 450 445 445 12,000
2004/10/04 443 450 441 450 10,000
2004/10/01 444 444 435 441 36,000
2004/09/30 444 445 443 443 29,000
2004/09/29 430 439 430 439 8,000
2004/09/28 436 442 435 435 17,000
2004/09/27 433 436 430 436 66,000
2004/09/24 437 437 413 413 92,000
2004/09/22 432 438 430 438 29,000
2004/09/21 437 437 432 432 42,000
2004/09/17 436 438 435 436 36,000
2004/09/16 441 441 437 437 11,000
2004/09/15 448 452 435 437 35,000
2004/09/14 449 450 445 445 20,000
2004/09/13 436 450 435 449 26,000
2004/09/10 434 444 434 436 125,000
2004/09/09 448 456 443 444 78,000
2004/09/08 451 451 443 443 24,000
2004/09/07 441 455 441 451 104,000
2004/09/06 436 443 432 443 16,000
2004/09/03 439 440 436 436 15,000
2004/09/02 442 442 434 436 26,000
2004/09/01 441 441 437 439 8,000
2004/08/31 441 441 438 438 64,000
2004/08/30 436 441 436 441 25,000
2004/08/27 440 442 437 438 42,000
2004/08/26 436 436 433 433 5,000
2004/08/25 430 430 421 430 25,000
2004/08/24 439 439 431 431 10,000
2004/08/23 443 443 440 440 12,000
2004/08/20 432 440 432 440 19,000
2004/08/19 437 438 435 435 58,000
2004/08/18 443 443 436 440 25,000
2004/08/17 444 444 426 426 16,000
2004/08/16 437 445 436 445 18,000
2004/08/13 440 445 431 435 35,000
2004/08/12 442 445 439 442 22,000
2004/08/11 432 440 432 438 21,000
2004/08/10 437 445 429 432 38,000
2004/08/09 430 440 426 440 36,000
2004/08/06 435 435 434 435 13,000
2004/08/05 436 436 426 435 21,000
2004/08/04 437 441 434 435 21,000
2004/08/03 437 443 434 437 42,000
2004/08/02 418 440 418 437 35,000
2004/07/30 412 430 412 430 26,000
2004/07/29 422 435 415 415 52,000
2004/07/28 431 441 427 427 82,000
2004/07/27 438 438 415 431 40,000
2004/07/26 420 430 419 421 32,000
2004/07/23 416 416 411 415 22,000
2004/07/22 412 420 412 415 17,000
2004/07/21 430 430 426 427 8,000
2004/07/20 449 449 426 426 9,000
2004/07/16 415 420 413 420 21,000
2004/07/15 411 412 411 411 20,000
2004/07/14 417 440 411 411 33,000
2004/07/13 416 417 416 417 2,000
2004/07/12 416 425 416 424 26,000
2004/07/09 424 424 416 419 22,000
2004/07/08 407 415 407 413 19,000
2004/07/07 416 417 408 415 28,000
2004/07/06 419 422 405 416 47,000
2004/07/05 415 425 415 420 20,000
2004/07/02 415 425 415 419 26,000
2004/07/01 422 427 422 425 16,000
2004/06/30 422 432 410 432 57,000
2004/06/29 418 424 414 420 64,000
2004/06/28 405 418 405 418 45,000
2004/06/25 415 415 406 406 91,000
2004/06/24 400 412 400 409 98,000
2004/06/23 403 404 403 404 33,000
2004/06/22 401 406 400 403 36,000
2004/06/21 404 408 404 406 47,000
2004/06/18 402 403 400 400 21,000
2004/06/17 405 405 395 395 48,000
2004/06/16 397 403 397 403 31,000
2004/06/15 397 401 390 395 35,000
2004/06/14 400 400 395 395 17,000
2004/06/11 401 407 401 405 184,000
2004/06/10 390 396 390 396 28,000
2004/06/09 391 399 391 395 26,000
2004/06/08 395 395 389 390 33,000
2004/06/07 391 398 390 395 60,000
2004/06/04 382 390 382 389 13,000
2004/06/03 385 394 383 383 25,000
2004/06/02 396 396 387 387 36,000
2004/06/01 400 400 393 394 31,000
2004/05/31 405 405 400 400 18,000
2004/05/28 403 407 403 405 22,000
2004/05/27 405 405 399 403 73,000
2004/05/26 399 401 397 400 31,000
2004/05/25 392 400 390 400 53,000
2004/05/24 395 400 391 397 54,000
2004/05/21 387 399 387 395 54,000
2004/05/20 380 385 379 384 23,000
2004/05/19 381 383 380 381 50,000
2004/05/18 383 389 380 382 36,000
2004/05/17 383 389 383 388 43,000
2004/05/14 381 393 381 393 45,000
2004/05/13 399 400 390 390 86,000
2004/05/12 385 395 385 394 132,000
2004/05/11 390 391 375 381 46,000
2004/05/10 404 404 398 400 54,000
2004/05/07 402 404 397 401 36,000
2004/05/06 399 405 399 399 115,000
2004/04/30 400 401 394 399 83,000
2004/04/28 402 408 401 403 96,000
2004/04/27 407 407 402 404 49,000
2004/04/26 406 406 402 402 32,000
2004/04/23 404 405 400 402 29,000
2004/04/22 400 406 398 405 81,000
2004/04/21 404 404 398 400 48,000
2004/04/20 398 405 398 405 84,000
2004/04/19 410 410 397 398 85,000
2004/04/16 403 403 401 401 13,000
2004/04/15 408 408 400 401 65,000
2004/04/14 404 410 400 409 81,000
2004/04/13 400 404 390 404 74,000
2004/04/12 395 400 395 400 25,000
2004/04/09 401 401 398 400 33,000
2004/04/08 399 405 398 401 214,000
2004/04/07 399 399 395 399 30,000
2004/04/06 390 400 390 400 47,000
2004/04/05 400 400 399 399 11,000
2004/04/02 400 402 400 402 26,000
2004/04/01 405 406 400 400 46,000
2004/03/31 404 410 400 409 58,000
2004/03/30 400 405 400 402 39,000
2004/03/29 392 401 391 401 71,000
2004/03/26 393 393 386 393 48,000
2004/03/25 383 388 383 388 24,000
2004/03/24 385 386 383 383 25,000
2004/03/23 380 385 380 385 50,000
2004/03/22 377 382 377 382 65,000
2004/03/19 379 380 374 378 52,000
2004/03/18 379 381 377 379 80,000
2004/03/17 376 379 376 379 46,000
2004/03/16 378 380 373 376 49,000
2004/03/15 378 385 378 378 52,000
2004/03/12 376 385 376 383 170,000
2004/03/11 382 383 380 383 35,000
2004/03/10 379 381 379 381 35,000
2004/03/09 378 380 375 379 141,000
2004/03/08 377 378 375 375 28,000
2004/03/05 379 379 374 378 45,000
2004/03/04 379 382 374 379 53,000
2004/03/03 379 379 377 378 20,000
2004/03/02 381 386 379 382 44,000
2004/03/01 380 389 380 383 66,000
2004/02/27 379 385 379 381 85,000
2004/02/26 375 380 375 380 32,000
2004/02/25 375 381 375 378 24,000
2004/02/24 377 379 376 376 17,000
2004/02/23 383 389 375 375 65,000
2004/02/20 387 387 378 382 16,000
2004/02/19 386 389 382 384 52,000
2004/02/18 385 385 383 383 25,000
2004/02/17 384 384 379 382 47,000
2004/02/16 386 386 381 381 43,000
2004/02/13 390 390 385 386 23,000
2004/02/12 385 391 385 390 52,000
2004/02/10 388 389 385 385 11,000
2004/02/09 386 390 386 386 8,000
2004/02/06 392 392 385 386 31,000
2004/02/05 388 390 386 389 26,000
2004/02/04 391 392 387 387 83,000
2004/02/03 391 394 386 391 56,000
2004/02/02 387 387 385 386 21,000
2004/01/30 390 390 384 385 31,000
2004/01/29 385 391 383 386 48,000
2004/01/28 390 390 382 386 48,000
2004/01/27 399 402 389 390 62,000
2004/01/26 393 395 391 395 28,000
2004/01/23 385 394 385 388 31,000
2004/01/22 389 390 382 390 66,000
2004/01/21 388 390 381 390 52,000
2004/01/20 400 400 388 388 50,000
2004/01/19 389 395 384 389 51,000
2004/01/16 386 391 385 391 11,000
2004/01/15 390 396 386 391 48,000
2004/01/14 400 401 395 395 148,000
2004/01/13 401 407 400 401 80,000
2004/01/09 390 406 390 400 134,000
2004/01/08 391 400 387 389 87,000
2004/01/07 392 395 390 394 104,000
2004/01/06 392 395 390 392 67,000
2004/01/05 384 392 381 392 38,000

このページの先頭へ