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
2007/12/28 530 530 518 520 65,000
2007/12/27 529 531 523 526 126,000
2007/12/26 512 519 511 519 117,500
2007/12/25 508 515 508 511 102,000
2007/12/21 535 536 519 521 108,500
2007/12/20 537 537 526 529 66,500
2007/12/19 541 542 533 534 143,500
2007/12/18 525 539 521 531 192,500
2007/12/17 516 527 516 524 240,000
2007/12/14 526 526 503 513 660,500
2007/12/13 570 570 545 546 119,000
2007/12/12 578 578 556 569 122,500
2007/12/11 570 574 564 569 184,000
2007/12/10 579 584 573 580 92,500
2007/12/07 598 598 579 584 194,500
2007/12/06 600 600 568 579 151,000
2007/12/05 575 591 570 591 123,500
2007/12/04 578 583 572 575 143,000
2007/12/03 572 576 564 572 130,000
2007/11/30 546 571 545 563 380,500
2007/11/29 549 550 535 546 222,500
2007/11/28 551 553 534 548 169,500
2007/11/27 534 546 521 541 179,500
2007/11/26 534 542 530 539 206,000
2007/11/22 540 560 540 544 87,500
2007/11/21 556 565 547 550 125,000
2007/11/20 539 542 520 540 91,000
2007/11/19 539 548 530 541 126,000
2007/11/16 550 552 526 549 90,500
2007/11/15 543 558 543 556 98,500
2007/11/14 530 543 530 542 85,500
2007/11/13 534 535 516 524 221,000
2007/11/12 565 565 532 544 182,500
2007/11/09 573 577 563 567 99,500
2007/11/08 565 573 540 558 113,000
2007/11/07 582 586 572 575 161,000
2007/11/06 590 600 579 596 68,500
2007/11/05 600 611 595 600 80,000
2007/11/02 593 610 585 597 123,500
2007/11/01 571 600 571 593 212,000
2007/10/31 544 570 544 569 111,000
2007/10/30 533 550 533 544 133,000
2007/10/29 521 534 521 532 142,500
2007/10/26 534 534 513 515 103,000
2007/10/25 516 531 515 516 112,500
2007/10/24 522 533 517 523 108,000
2007/10/23 526 536 522 525 125,000
2007/10/22 508 541 503 536 163,500
2007/10/19 542 545 533 537 108,500
2007/10/18 546 546 528 542 87,500
2007/10/17 535 540 524 536 117,000
2007/10/16 557 567 541 543 180,500
2007/10/15 565 570 554 556 65,500
2007/10/12 575 575 550 563 141,000
2007/10/11 568 587 568 581 153,000
2007/10/10 585 592 566 567 212,500
2007/10/09 575 594 570 581 167,000
2007/10/05 564 567 560 562 108,000
2007/10/04 553 566 553 557 124,500
2007/10/03 564 564 553 563 140,000
2007/10/02 550 562 550 556 134,500
2007/10/01 551 565 550 554 137,500
2007/09/28 575 585 552 553 195,500
2007/09/27 549 560 535 555 198,000
2007/09/26 536 545 529 543 162,500
2007/09/25 548 548 532 545 120,500
2007/09/21 522 539 522 539 137,000
2007/09/20 561 561 530 537 218,000
2007/09/19 554 567 552 560 96,500
2007/09/18 557 569 542 548 228,000
2007/09/14 536 553 534 547 224,000
2007/09/13 541 541 533 536 92,000
2007/09/12 541 550 540 543 129,000
2007/09/11 523 545 523 540 144,500
2007/09/10 514 534 514 533 334,500
2007/09/07 522 533 518 530 276,500
2007/09/06 531 546 519 540 350,000
2007/09/05 559 559 534 541 303,000
2007/09/04 548 560 543 560 159,000
2007/09/03 548 570 547 568 244,500
2007/08/31 535 549 534 549 254,000
2007/08/30 537 548 533 545 176,000
2007/08/29 524 540 520 539 309,500
2007/08/28 539 545 536 545 343,500
2007/08/27 548 548 532 540 314,000
2007/08/24 521 528 513 528 257,500
2007/08/23 514 533 514 529 422,000
2007/08/22 515 518 501 512 320,500
2007/08/21 503 512 496 505 266,500
2007/08/20 500 504 483 492 268,000
2007/08/17 514 515 491 496 323,000
2007/08/16 502 511 490 510 282,000
2007/08/15 531 540 500 507 324,000
2007/08/14 536 560 536 541 331,000
2007/08/13 510 555 504 546 472,500
2007/08/10 516 524 502 520 383,000
2007/08/09 568 573 500 516 820,500
2007/08/08 575 585 554 570 330,000
2007/08/07 599 609 575 590 191,500
2007/08/06 596 602 575 598 223,500
2007/08/03 601 604 592 598 151,500
2007/08/02 624 625 606 610 213,500
2007/08/01 597 626 595 614 181,000
2007/07/31 579 607 578 601 163,000
2007/07/30 539 580 529 572 230,000
2007/07/27 601 601 578 579 213,000
2007/07/26 590 594 585 591 196,000
2007/07/25 595 598 593 595 153,000
2007/07/24 591 602 588 596 235,500
2007/07/23 615 618 600 601 210,000
2007/07/20 619 627 619 622 163,500
2007/07/19 618 630 618 626 220,000
2007/07/18 625 629 612 617 174,000
2007/07/17 636 636 625 629 152,000
2007/07/13 650 659 639 641 311,000
2007/07/12 661 664 656 659 212,000
2007/07/11 667 668 663 663 94,000
2007/07/10 666 674 666 673 131,500
2007/07/09 666 674 665 668 169,000
2007/07/06 664 675 661 674 267,000
2007/07/05 661 671 661 667 99,000
2007/07/04 669 674 665 665 104,500
2007/07/03 677 682 667 672 205,500
2007/07/02 680 686 680 682 136,000
2007/06/29 676 684 676 679 117,500
2007/06/28 674 684 674 681 157,000
2007/06/27 677 687 671 672 201,500
2007/06/26 668 674 662 671 102,000
2007/06/25 680 683 669 669 158,000
2007/06/22 683 688 680 682 84,000
2007/06/21 693 696 689 690 143,500
2007/06/20 679 686 679 683 195,000
2007/06/19 690 694 681 684 131,000
2007/06/18 692 698 690 694 179,500
2007/06/15 690 692 684 691 163,000
2007/06/14 680 685 678 680 178,500
2007/06/13 705 707 689 690 362,500
2007/06/12 733 734 710 712 214,000
2007/06/11 714 719 712 714 139,500
2007/06/08 720 725 709 721 396,500
2007/06/07 727 734 724 731 324,500
2007/06/06 705 730 705 727 369,500
2007/06/05 710 714 703 711 207,000
2007/06/04 731 731 707 709 247,000
2007/06/01 729 743 723 726 123,500
2007/05/31 730 735 723 729 178,500
2007/05/30 738 742 728 740 211,000
2007/05/29 710 725 710 725 106,000
2007/05/28 727 730 711 713 113,000
2007/05/25 730 734 713 724 183,000
2007/05/24 734 742 733 740 103,000
2007/05/23 730 750 730 744 258,000
2007/05/22 714 722 709 718 199,500
2007/05/21 708 725 708 714 188,000
2007/05/18 725 739 714 718 193,500
2007/05/17 750 758 729 731 317,500
2007/05/16 752 763 752 755 247,000
2007/05/15 756 758 751 752 187,000
2007/05/14 757 758 748 749 282,500
2007/05/11 776 778 739 759 476,000
2007/05/10 819 829 785 786 417,000
2007/05/09 827 832 823 829 165,500
2007/05/08 834 838 829 836 124,500
2007/05/07 840 842 830 838 115,000
2007/05/02 827 835 824 833 74,000
2007/05/01 855 855 833 833 218,000
2007/04/27 837 841 823 832 190,500
2007/04/26 838 838 826 830 100,500
2007/04/25 814 838 805 838 298,000
2007/04/24 821 827 805 818 268,000
2007/04/23 845 845 826 828 168,500
2007/04/20 834 838 821 826 159,500
2007/04/19 840 843 820 825 161,000
2007/04/18 825 851 825 846 190,500
2007/04/17 839 839 819 824 207,000
2007/04/16 844 848 836 839 157,000
2007/04/13 846 855 830 831 270,000
2007/04/12 865 867 850 855 204,500
2007/04/11 865 874 860 865 178,000
2007/04/10 847 854 847 851 217,000
2007/04/09 847 860 846 856 264,500
2007/04/06 848 863 848 858 291,500
2007/04/05 839 851 837 847 311,000
2007/04/04 829 850 826 847 278,000
2007/04/03 827 830 820 821 252,500
2007/04/02 837 842 818 821 264,000
2007/03/30 859 860 836 837 278,500
2007/03/29 850 865 850 864 157,500
2007/03/28 859 866 840 849 229,500
2007/03/27 883 890 860 865 263,000
2007/03/26 877 878 860 873 156,000
2007/03/23 879 886 870 879 295,500
2007/03/22 869 885 866 884 271,000
2007/03/20 859 868 859 868 250,000
2007/03/19 856 870 856 862 113,500
2007/03/16 869 874 863 863 169,500
2007/03/15 868 878 868 875 138,000
2007/03/14 876 880 866 869 197,000
2007/03/13 895 895 883 883 153,000
2007/03/12 877 894 877 894 294,500
2007/03/09 875 878 874 876 203,500
2007/03/08 848 873 848 873 180,500
2007/03/07 850 872 848 855 284,000
2007/03/06 852 854 839 849 269,500
2007/03/05 860 865 845 852 290,500
2007/03/02 892 892 865 869 224,000
2007/03/01 887 897 873 883 225,500
2007/02/28 880 885 867 885 318,000
2007/02/27 900 910 895 900 220,500
2007/02/26 900 911 875 884 263,500
2007/02/23 884 899 884 899 208,000
2007/02/22 890 894 878 880 178,500
2007/02/21 908 910 891 896 166,500
2007/02/20 930 932 895 910 357,500
2007/02/19 932 938 925 930 127,500
2007/02/16 963 979 936 952 177,000
2007/02/15 985 998 958 960 301,000
2007/02/14 1,013 1,029 1,004 1,004 114,000
2007/02/13 1,048 1,048 1,010 1,012 142,000
2007/02/09 981 1,058 976 1,050 244,000
2007/02/08 1,041 1,090 1,025 1,040 208,500
2007/02/07 1,016 1,065 1,016 1,042 208,000
2007/02/06 1,000 1,026 993 1,026 141,500
2007/02/05 1,010 1,010 993 999 120,500
2007/02/02 998 1,006 990 1,005 215,500
2007/02/01 980 998 979 998 168,000
2007/01/31 990 990 972 978 94,500
2007/01/30 984 994 973 989 248,500
2007/01/29 980 986 961 977 148,000
2007/01/26 938 961 928 961 133,500
2007/01/25 914 946 914 919 145,500
2007/01/24 914 927 901 924 123,000
2007/01/23 919 925 904 911 161,500
2007/01/22 940 940 927 932 50,500
2007/01/19 919 927 917 926 132,500
2007/01/18 925 926 911 918 114,500
2007/01/17 930 931 918 924 77,500
2007/01/16 940 942 924 931 94,000
2007/01/15 933 955 930 948 108,500
2007/01/12 911 938 895 933 203,000
2007/01/11 927 935 901 923 144,000
2007/01/10 940 950 929 937 174,500
2007/01/09 969 983 968 970 129,500
2007/01/05 978 978 955 970 111,000
2007/01/04 969 980 960 980 54,500

このページの先頭へ