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
2018/12/28 868 871 843 852 135,000
2018/12/27 838 859 835 857 162,900
2018/12/26 805 838 804 818 97,000
2018/12/25 840 840 801 812 94,000
2018/12/21 894 896 837 837 238,300
2018/12/20 900 908 889 894 129,000
2018/12/19 935 936 904 907 94,500
2018/12/18 937 949 929 933 129,300
2018/12/17 953 962 943 949 89,200
2018/12/14 937 949 933 942 116,000
2018/12/13 941 949 930 937 125,600
2018/12/12 943 951 936 941 127,000
2018/12/11 930 940 926 928 64,200
2018/12/10 920 943 920 932 85,900
2018/12/07 934 955 934 947 113,200
2018/12/06 930 937 918 937 141,700
2018/12/05 936 949 932 941 120,100
2018/12/04 989 994 958 960 101,100
2018/12/03 977 993 968 992 81,100
2018/11/30 978 983 956 977 137,900
2018/11/29 982 996 974 981 80,000
2018/11/28 971 977 944 967 191,500
2018/11/27 974 999 969 991 92,800
2018/11/26 945 982 945 980 93,300
2018/11/22 948 965 938 960 86,400
2018/11/21 933 958 933 952 110,400
2018/11/20 973 977 952 960 135,700
2018/11/19 991 1,003 986 988 61,300
2018/11/16 990 1,008 986 1,008 84,600
2018/11/15 976 998 976 997 81,600
2018/11/14 984 998 981 987 91,900
2018/11/13 981 986 967 986 85,900
2018/11/12 1,017 1,025 999 1,004 65,500
2018/11/09 1,019 1,032 1,012 1,025 87,000
2018/11/08 974 1,027 972 1,021 99,400
2018/11/07 969 975 955 959 71,500
2018/11/06 932 974 932 968 108,800
2018/11/05 936 940 923 930 90,200
2018/11/02 958 966 933 943 118,500
2018/11/01 964 975 957 964 87,800
2018/10/31 984 992 969 976 88,200
2018/10/30 959 999 957 992 169,800
2018/10/29 960 971 953 960 76,900
2018/10/26 960 962 934 944 110,600
2018/10/25 948 952 931 935 87,300
2018/10/24 943 968 941 963 94,000
2018/10/23 974 974 943 943 113,300
2018/10/22 953 990 953 980 99,000
2018/10/19 943 960 943 956 75,800
2018/10/18 950 962 944 947 73,100
2018/10/17 940 963 940 950 90,200
2018/10/16 909 946 907 940 208,400
2018/10/15 914 924 902 902 113,800
2018/10/12 941 941 926 929 112,300
2018/10/11 948 953 936 941 108,300
2018/10/10 958 976 956 971 92,500
2018/10/09 965 971 953 955 72,500
2018/10/05 975 983 970 975 68,900
2018/10/04 989 992 964 973 95,000
2018/10/03 994 1,004 981 982 66,600
2018/10/02 1,004 1,007 991 994 163,300
2018/10/01 1,010 1,022 1,006 1,015 66,000
2018/09/28 1,023 1,027 998 1,007 120,200
2018/09/27 1,037 1,037 1,011 1,016 134,000
2018/09/26 1,012 1,049 1,012 1,046 183,100
2018/09/25 972 1,022 965 1,020 260,900
2018/09/21 964 971 951 961 214,500
2018/09/20 959 965 946 956 116,700
2018/09/19 957 959 933 948 158,400
2018/09/18 915 949 913 946 140,400
2018/09/14 905 926 904 919 162,100
2018/09/13 886 904 886 899 103,700
2018/09/12 903 905 877 884 103,200
2018/09/11 899 901 888 898 98,400
2018/09/10 906 922 894 897 101,700
2018/09/07 905 921 904 906 83,500
2018/09/06 903 917 903 913 107,700
2018/09/05 904 913 897 903 138,100
2018/09/04 906 917 902 902 107,700
2018/09/03 916 922 903 906 110,200
2018/08/31 933 948 914 914 155,100
2018/08/30 958 960 936 936 94,700
2018/08/29 958 961 949 949 82,400
2018/08/28 960 963 943 943 87,700
2018/08/27 946 964 940 958 104,100
2018/08/24 958 960 944 946 102,500
2018/08/23 935 951 935 948 84,200
2018/08/22 923 933 916 929 82,000
2018/08/21 928 937 921 929 106,300
2018/08/20 934 949 923 925 139,800
2018/08/17 946 959 933 937 145,000
2018/08/16 964 966 949 955 143,900
2018/08/15 977 993 965 979 148,800
2018/08/14 964 1,004 956 990 138,800
2018/08/13 943 969 942 960 237,900
2018/08/10 923 937 923 928 138,900
2018/08/09 942 942 907 921 263,200
2018/08/08 1,031 1,031 998 1,017 112,000
2018/08/07 1,019 1,029 1,009 1,028 67,300
2018/08/06 1,029 1,030 1,017 1,021 51,400
2018/08/03 1,025 1,029 1,017 1,023 83,800
2018/08/02 1,036 1,045 1,018 1,024 138,200
2018/08/01 1,040 1,040 1,009 1,037 157,200
2018/07/31 1,010 1,046 990 1,040 306,300
2018/07/30 1,015 1,030 1,008 1,009 350,500
2018/07/27 1,056 1,059 1,035 1,045 103,400
2018/07/26 1,048 1,066 1,040 1,057 117,500
2018/07/25 1,033 1,039 1,025 1,030 155,100
2018/07/24 1,058 1,067 1,036 1,041 68,000
2018/07/23 1,046 1,065 1,033 1,042 98,900
2018/07/20 1,054 1,070 1,043 1,046 81,100
2018/07/19 1,099 1,100 1,054 1,058 97,000
2018/07/18 1,108 1,129 1,093 1,100 115,300
2018/07/17 1,041 1,115 1,040 1,096 163,500
2018/07/13 1,060 1,060 1,040 1,045 64,600
2018/07/12 1,069 1,072 1,044 1,046 99,800
2018/07/11 1,046 1,064 1,044 1,052 167,500
2018/07/10 1,061 1,070 1,050 1,056 123,000
2018/07/09 1,050 1,070 1,042 1,069 120,200
2018/07/06 1,026 1,047 1,025 1,044 85,800
2018/07/05 1,019 1,028 1,013 1,026 79,100
2018/07/04 992 1,023 991 1,018 70,700
2018/07/03 1,023 1,023 998 1,003 65,100
2018/07/02 1,010 1,031 1,004 1,023 139,100
2018/06/29 1,006 1,020 995 1,016 92,700
2018/06/28 999 1,010 979 1,001 162,200
2018/06/27 1,010 1,013 961 1,003 201,000
2018/06/26 1,015 1,024 991 1,024 94,200
2018/06/25 1,026 1,026 1,012 1,022 82,300
2018/06/22 1,002 1,027 992 1,025 171,700
2018/06/21 1,061 1,065 1,018 1,020 132,300
2018/06/20 1,072 1,082 1,066 1,071 68,700
2018/06/19 1,066 1,073 1,064 1,070 79,000
2018/06/18 1,078 1,078 1,066 1,074 44,300
2018/06/15 1,088 1,090 1,079 1,081 63,400
2018/06/14 1,081 1,092 1,072 1,077 46,700
2018/06/13 1,060 1,086 1,060 1,082 59,500
2018/06/12 1,073 1,082 1,061 1,064 59,300
2018/06/11 1,095 1,104 1,077 1,080 83,400
2018/06/08 1,070 1,096 1,067 1,094 145,100
2018/06/07 1,046 1,077 1,045 1,075 127,200
2018/06/06 1,054 1,062 1,043 1,043 87,000
2018/06/05 1,043 1,074 1,043 1,056 70,600
2018/06/04 1,047 1,055 1,042 1,050 85,800
2018/06/01 1,025 1,057 1,013 1,044 76,200
2018/05/31 1,049 1,057 1,038 1,038 129,700
2018/05/30 1,033 1,058 1,032 1,053 60,000
2018/05/29 1,054 1,062 1,044 1,051 40,900
2018/05/28 1,042 1,056 1,041 1,054 37,400
2018/05/25 1,061 1,070 1,040 1,047 76,100
2018/05/24 1,041 1,069 1,033 1,060 114,600
2018/05/23 1,045 1,062 1,039 1,045 132,500
2018/05/22 1,044 1,045 1,028 1,045 57,100
2018/05/21 1,034 1,050 1,034 1,046 59,400
2018/05/18 1,045 1,053 1,029 1,034 85,600
2018/05/17 1,050 1,057 1,036 1,041 81,600
2018/05/16 1,032 1,049 1,021 1,049 130,300
2018/05/15 987 1,034 987 1,033 82,800
2018/05/14 997 1,017 992 1,017 65,800
2018/05/11 977 998 977 997 60,600
2018/05/10 1,000 1,002 975 980 115,500
2018/05/09 1,000 1,007 979 994 112,000
2018/05/08 976 993 976 987 58,100
2018/05/07 970 983 963 982 32,600
2018/05/02 974 974 961 970 37,600
2018/05/01 992 992 968 971 55,800
2018/04/27 996 996 980 990 95,400
2018/04/26 980 994 979 990 84,600
2018/04/25 960 983 960 977 59,600
2018/04/24 959 970 953 966 100,100
2018/04/23 953 955 948 953 47,500
2018/04/20 950 962 946 953 62,000
2018/04/19 952 958 945 952 61,300
2018/04/18 944 953 941 948 48,800
2018/04/17 950 952 942 942 80,800
2018/04/16 946 962 946 957 68,700
2018/04/13 950 950 935 946 53,400
2018/04/12 952 960 942 946 83,300
2018/04/11 928 941 920 940 93,300
2018/04/10 924 935 921 928 113,900
2018/04/09 934 935 912 928 107,000
2018/04/06 949 949 932 934 138,300
2018/04/05 977 977 943 947 106,200
2018/04/04 970 982 965 972 115,100
2018/04/03 956 977 954 967 90,700
2018/04/02 968 968 956 958 72,000
2018/03/30 955 963 944 957 131,400
2018/03/29 953 956 939 955 114,200
2018/03/28 932 953 922 946 179,500
2018/03/27 912 931 911 927 161,600
2018/03/26 900 913 890 908 113,200
2018/03/23 919 928 894 901 213,000
2018/03/22 919 940 916 934 114,200
2018/03/20 898 926 897 922 159,500
2018/03/19 903 923 903 909 156,500
2018/03/16 911 912 897 905 148,100
2018/03/15 882 910 881 904 86,600
2018/03/14 873 887 873 881 71,100
2018/03/13 859 885 859 883 62,000
2018/03/12 861 870 853 868 36,300
2018/03/09 838 858 837 847 155,000
2018/03/08 876 876 850 853 58,500
2018/03/07 878 887 866 868 94,500
2018/03/06 881 900 878 890 57,800
2018/03/05 862 873 862 871 100,400
2018/03/02 876 883 866 868 62,800
2018/03/01 892 899 887 894 122,700
2018/02/28 912 918 890 903 133,900
2018/02/27 906 906 890 897 78,000
2018/02/26 900 906 894 898 50,600
2018/02/23 880 895 875 892 97,200
2018/02/22 903 904 875 875 105,600
2018/02/21 901 921 899 916 125,600
2018/02/20 905 918 904 908 94,000
2018/02/19 897 923 895 920 99,200
2018/02/16 865 888 864 885 180,300
2018/02/15 871 871 857 861 127,600
2018/02/14 912 912 864 866 139,200
2018/02/13 924 924 902 905 168,200
2018/02/09 925 929 907 913 147,400
2018/02/08 936 958 921 924 206,500
2018/02/07 931 955 922 929 156,300
2018/02/06 941 950 904 917 125,800
2018/02/05 971 982 965 966 77,200
2018/02/02 981 987 964 986 75,000
2018/02/01 965 986 955 984 111,900
2018/01/31 958 968 950 951 136,500
2018/01/30 962 969 960 960 78,700
2018/01/29 984 984 967 970 110,600
2018/01/26 996 1,007 983 983 106,600
2018/01/25 1,008 1,016 996 996 83,000
2018/01/24 1,012 1,019 1,007 1,016 57,600
2018/01/23 1,029 1,031 1,010 1,012 75,400
2018/01/22 1,019 1,023 1,004 1,012 54,100
2018/01/19 1,029 1,042 1,015 1,021 127,600
2018/01/18 1,014 1,035 1,013 1,025 174,900
2018/01/17 996 1,011 996 1,007 69,600
2018/01/16 1,005 1,007 1,002 1,004 34,500
2018/01/15 1,005 1,008 998 1,006 36,800
2018/01/12 1,002 1,011 996 996 55,700
2018/01/11 1,004 1,010 994 1,008 55,400
2018/01/10 1,010 1,020 1,005 1,007 94,500
2018/01/09 1,013 1,035 1,007 1,012 132,300
2018/01/05 990 1,014 987 1,012 138,600
2018/01/04 972 997 967 987 145,600

このページの先頭へ