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
2010/12/30 485 488 480 486 76,000
2010/12/29 486 491 484 487 54,000
2010/12/28 492 494 484 488 50,500
2010/12/27 490 492 487 489 70,500
2010/12/24 490 494 488 489 99,500
2010/12/22 496 497 490 493 63,000
2010/12/21 493 499 493 495 58,000
2010/12/20 495 503 488 493 100,000
2010/12/17 501 506 498 499 90,000
2010/12/16 501 512 501 503 157,500
2010/12/15 502 505 501 505 69,000
2010/12/14 496 505 495 500 171,500
2010/12/13 461 477 461 477 124,500
2010/12/10 463 466 461 461 164,000
2010/12/09 462 463 460 461 47,500
2010/12/08 454 461 454 459 53,500
2010/12/07 459 459 454 457 54,500
2010/12/06 458 460 456 459 52,000
2010/12/03 460 460 455 458 44,500
2010/12/02 457 458 453 455 69,500
2010/12/01 451 454 451 451 64,000
2010/11/30 459 459 450 450 193,500
2010/11/29 457 461 455 458 151,500
2010/11/26 461 461 456 456 43,500
2010/11/25 458 459 455 456 64,500
2010/11/24 459 467 453 455 181,000
2010/11/22 468 471 464 466 49,500
2010/11/19 475 475 464 466 77,000
2010/11/18 470 472 464 472 48,500
2010/11/17 465 471 462 464 106,500
2010/11/16 480 480 470 471 70,000
2010/11/15 475 480 475 476 37,000
2010/11/12 476 480 468 475 160,000
2010/11/11 484 486 477 481 102,500
2010/11/10 466 488 466 487 117,500
2010/11/09 462 470 462 468 136,500
2010/11/08 469 469 459 460 93,000
2010/11/05 468 471 464 465 71,500
2010/11/04 465 468 462 462 68,500
2010/11/02 459 461 455 460 102,000
2010/11/01 472 472 459 461 87,500
2010/10/29 470 473 462 472 128,000
2010/10/28 467 471 462 470 119,500
2010/10/27 471 473 461 463 107,500
2010/10/26 461 471 461 468 68,500
2010/10/25 470 476 460 462 140,500
2010/10/22 471 477 463 471 122,500
2010/10/21 479 479 467 473 143,500
2010/10/20 489 489 479 482 133,000
2010/10/19 492 498 484 492 134,500
2010/10/18 484 496 484 495 95,500
2010/10/15 482 489 476 486 180,500
2010/10/14 481 489 477 485 217,000
2010/10/13 466 498 456 480 303,500
2010/10/12 504 504 481 482 166,500
2010/10/08 498 502 495 500 97,500
2010/10/07 491 502 491 498 88,000
2010/10/06 495 495 487 488 53,000
2010/10/05 488 497 484 494 66,000
2010/10/04 502 503 488 488 66,000
2010/10/01 490 505 490 502 122,500
2010/09/30 504 504 487 487 87,500
2010/09/29 499 503 489 503 114,500
2010/09/28 504 506 496 499 103,000
2010/09/27 501 501 484 501 174,500
2010/09/24 501 501 487 495 257,000
2010/09/22 506 507 501 501 54,000
2010/09/21 507 508 503 503 76,000
2010/09/17 503 506 502 506 62,000
2010/09/16 506 507 503 504 92,000
2010/09/15 512 516 505 506 152,000
2010/09/14 512 518 511 512 72,500
2010/09/13 504 512 504 512 112,000
2010/09/10 503 511 502 505 152,500
2010/09/09 511 512 506 508 108,500
2010/09/08 517 519 509 513 164,500
2010/09/07 529 529 519 521 92,500
2010/09/06 527 537 522 533 76,000
2010/09/03 526 529 522 527 46,000
2010/09/02 536 536 522 526 65,000
2010/09/01 528 536 523 533 94,000
2010/08/31 535 542 528 531 115,500
2010/08/30 539 544 530 534 59,500
2010/08/27 532 539 523 537 137,000
2010/08/26 517 526 516 525 80,500
2010/08/25 522 531 512 520 80,500
2010/08/24 526 530 518 527 128,500
2010/08/23 534 541 531 532 16,000
2010/08/20 535 539 529 534 31,500
2010/08/19 538 541 533 537 78,000
2010/08/18 543 543 527 534 65,000
2010/08/17 536 547 531 545 93,500
2010/08/16 546 549 540 542 40,500
2010/08/13 565 566 543 547 167,000
2010/08/12 556 571 556 570 75,500
2010/08/11 568 568 560 561 68,000
2010/08/10 577 583 571 574 81,000
2010/08/09 585 585 563 580 90,500
2010/08/06 571 585 571 584 92,500
2010/08/05 574 574 563 572 44,500
2010/08/04 568 568 550 567 98,000
2010/08/03 578 583 570 571 96,000
2010/08/02 577 587 574 577 68,500
2010/07/30 576 598 572 581 179,500
2010/07/29 568 586 568 586 192,000
2010/07/28 591 591 572 574 116,500
2010/07/27 576 583 571 579 67,000
2010/07/26 578 583 573 576 77,000
2010/07/23 587 587 570 574 137,500
2010/07/22 584 589 584 587 49,000
2010/07/21 591 592 583 588 85,500
2010/07/20 564 592 564 592 285,500
2010/07/16 561 571 552 554 109,500
2010/07/15 566 570 556 561 71,000
2010/07/14 577 578 563 569 116,000
2010/07/13 582 582 574 576 66,000
2010/07/12 598 598 584 585 78,500
2010/07/09 616 616 596 603 108,500
2010/07/08 628 628 609 615 177,500
2010/07/07 624 627 613 625 84,500
2010/07/06 622 623 615 623 63,500
2010/07/05 615 631 612 619 138,000
2010/07/02 600 610 594 609 116,500
2010/07/01 597 610 585 605 103,500
2010/06/30 593 608 590 604 108,000
2010/06/29 602 604 591 603 89,500
2010/06/28 602 606 595 602 138,500
2010/06/25 594 595 569 586 209,000
2010/06/24 605 609 593 598 106,500
2010/06/23 619 622 603 608 81,000
2010/06/22 621 621 613 621 58,000
2010/06/21 625 625 614 621 91,500
2010/06/18 600 620 596 620 101,500
2010/06/17 616 616 601 603 86,500
2010/06/16 614 616 606 615 78,000
2010/06/15 604 613 601 611 91,500
2010/06/14 602 608 596 607 103,000
2010/06/11 618 618 600 610 263,500
2010/06/10 622 622 610 614 122,500
2010/06/09 621 623 612 618 221,000
2010/06/08 594 626 594 623 342,000
2010/06/07 586 593 579 591 191,000
2010/06/04 581 590 581 587 123,500
2010/06/03 581 584 572 576 122,500
2010/06/02 553 577 547 576 282,500
2010/06/01 542 554 542 552 88,000
2010/05/31 551 553 547 547 107,000
2010/05/28 555 555 522 547 248,500
2010/05/27 565 571 547 553 263,000
2010/05/26 555 560 546 558 164,000
2010/05/25 555 559 530 555 282,500
2010/05/24 565 577 552 559 259,000
2010/05/21 535 563 535 558 270,500
2010/05/20 546 549 540 546 116,000
2010/05/19 533 550 533 546 126,500
2010/05/18 552 555 531 543 278,000
2010/05/17 546 550 539 543 117,000
2010/05/14 544 552 535 547 181,500
2010/05/13 535 555 534 544 311,000
2010/05/12 525 534 522 528 156,000
2010/05/11 516 528 508 521 253,500
2010/05/10 505 517 505 509 152,000
2010/05/07 528 528 505 510 353,500
2010/05/06 540 541 535 538 97,500
2010/04/30 540 544 537 542 73,000
2010/04/28 540 540 534 535 59,000
2010/04/27 537 542 532 542 110,000
2010/04/26 532 546 532 543 120,500
2010/04/23 523 533 523 531 79,500
2010/04/22 534 534 515 522 171,500
2010/04/21 528 534 527 533 126,500
2010/04/20 523 526 523 526 78,000
2010/04/19 515 523 514 523 114,000
2010/04/16 528 528 518 518 62,000
2010/04/15 524 528 521 524 66,500
2010/04/14 516 525 516 523 177,000
2010/04/13 519 519 513 516 76,500
2010/04/12 520 520 515 516 52,500
2010/04/09 511 516 511 516 77,000
2010/04/08 515 516 512 513 65,500
2010/04/07 518 518 513 514 99,000
2010/04/06 520 524 515 515 83,000
2010/04/05 531 531 515 520 132,500
2010/04/02 529 529 521 523 55,500
2010/04/01 536 536 519 522 124,500
2010/03/31 525 536 525 535 160,500
2010/03/30 514 524 514 523 132,500
2010/03/29 505 515 505 511 67,000
2010/03/26 513 515 509 515 116,500
2010/03/25 513 514 506 507 107,000
2010/03/24 519 520 513 515 62,000
2010/03/23 517 524 516 516 67,000
2010/03/19 521 521 515 519 93,000
2010/03/18 524 527 521 523 57,500
2010/03/17 532 532 520 524 86,500
2010/03/16 528 530 526 526 28,000
2010/03/15 524 527 522 527 37,500
2010/03/12 521 526 520 525 145,500
2010/03/11 535 537 526 527 47,000
2010/03/10 521 529 521 525 69,000
2010/03/09 537 537 526 529 171,000
2010/03/08 543 543 533 537 116,500
2010/03/05 553 553 543 546 58,000
2010/03/04 560 560 542 543 63,000
2010/03/03 550 551 542 551 67,500
2010/03/02 567 569 544 550 84,500
2010/03/01 542 562 540 559 119,500
2010/02/26 540 548 540 544 169,500
2010/02/25 532 532 525 530 89,500
2010/02/24 535 537 525 525 83,000
2010/02/23 541 541 533 539 82,500
2010/02/22 539 546 527 532 136,000
2010/02/19 535 537 528 531 174,000
2010/02/18 537 537 522 525 155,500
2010/02/17 537 537 528 533 91,000
2010/02/16 542 542 527 527 69,500
2010/02/15 545 545 535 538 77,500
2010/02/12 533 537 528 537 135,500
2010/02/10 555 556 529 531 320,000
2010/02/09 570 581 565 580 52,500
2010/02/08 585 588 579 580 111,500
2010/02/05 601 601 591 595 73,000
2010/02/04 605 605 592 600 58,500
2010/02/03 597 604 596 598 58,000
2010/02/02 588 596 588 594 82,000
2010/02/01 590 600 587 598 67,000
2010/01/29 605 609 599 600 50,500
2010/01/28 608 608 591 599 54,500
2010/01/27 597 606 596 602 87,000
2010/01/26 613 613 596 597 73,000
2010/01/25 611 614 609 610 51,000
2010/01/22 599 612 595 611 89,000
2010/01/21 604 615 594 607 164,500
2010/01/20 609 609 601 603 54,000
2010/01/19 597 602 593 602 49,000
2010/01/18 588 595 586 589 87,000
2010/01/15 594 594 582 592 135,000
2010/01/14 610 610 596 600 85,000
2010/01/13 603 610 594 608 136,000
2010/01/12 606 616 606 613 91,500
2010/01/08 615 617 607 613 104,500
2010/01/07 620 623 613 622 151,000
2010/01/06 611 621 610 619 116,500
2010/01/05 610 615 602 611 75,000
2010/01/04 609 610 606 607 38,500

このページの先頭へ