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
2019/12/30 978 978 951 951 35,800
2019/12/27 997 997 977 982 30,100
2019/12/26 958 992 958 990 56,300
2019/12/25 951 966 950 953 21,400
2019/12/24 964 974 957 961 20,200
2019/12/23 995 998 972 972 40,900
2019/12/20 1,010 1,011 998 1,002 70,200
2019/12/19 999 1,009 996 1,001 72,400
2019/12/18 998 1,002 988 1,001 46,000
2019/12/17 1,000 1,004 990 1,002 54,100
2019/12/16 1,000 1,001 995 996 43,300
2019/12/13 1,000 1,016 989 998 150,000
2019/12/12 974 987 971 973 81,300
2019/12/11 939 971 937 967 113,200
2019/12/10 940 946 927 930 59,400
2019/12/09 944 945 933 940 31,000
2019/12/06 932 937 928 937 50,000
2019/12/05 928 933 920 928 56,700
2019/12/04 904 930 900 928 68,900
2019/12/03 912 920 906 908 64,000
2019/12/02 923 932 923 928 48,100
2019/11/29 910 918 910 912 42,000
2019/11/28 909 912 902 909 37,300
2019/11/27 895 912 895 909 52,000
2019/11/26 905 908 885 895 63,900
2019/11/25 904 908 899 900 27,400
2019/11/22 900 905 894 897 36,700
2019/11/21 889 904 884 900 89,800
2019/11/20 890 898 885 889 41,100
2019/11/19 893 902 892 897 36,000
2019/11/18 899 905 894 900 41,600
2019/11/15 893 905 889 903 54,000
2019/11/14 901 910 888 888 74,700
2019/11/13 909 913 901 901 63,500
2019/11/12 907 910 897 905 81,600
2019/11/11 895 908 889 907 95,900
2019/11/08 908 909 882 889 138,900
2019/11/07 922 926 893 904 183,800
2019/11/06 965 968 958 965 70,100
2019/11/05 958 969 950 958 89,800
2019/11/01 942 949 936 949 41,200
2019/10/31 961 962 935 943 43,700
2019/10/30 932 961 932 961 157,200
2019/10/29 925 945 923 926 71,200
2019/10/28 919 923 912 923 47,700
2019/10/25 921 924 912 920 58,700
2019/10/24 937 941 921 921 67,000
2019/10/23 930 930 906 924 70,900
2019/10/21 924 931 916 919 39,700
2019/10/18 905 924 904 913 120,800
2019/10/17 940 940 918 920 70,200
2019/10/16 940 954 931 936 95,900
2019/10/15 946 946 927 933 85,400
2019/10/11 935 935 908 924 87,900
2019/10/10 930 938 915 925 62,300
2019/10/09 907 928 907 927 80,400
2019/10/08 930 935 911 916 104,200
2019/10/07 922 932 917 921 37,800
2019/10/04 909 929 909 929 52,100
2019/10/03 914 931 910 920 53,400
2019/10/02 931 942 930 934 55,200
2019/10/01 916 943 916 934 47,900
2019/09/30 916 918 903 916 92,500
2019/09/27 958 963 924 929 104,300
2019/09/26 983 983 945 949 139,300
2019/09/25 936 994 934 982 190,900
2019/09/24 935 955 934 939 122,000
2019/09/20 939 940 930 932 91,300
2019/09/19 920 941 920 932 103,800
2019/09/18 911 921 886 913 101,100
2019/09/17 906 912 892 905 81,000
2019/09/13 888 903 879 901 146,900
2019/09/12 886 894 871 886 111,800
2019/09/11 851 876 847 873 106,600
2019/09/10 852 854 832 849 79,100
2019/09/09 856 856 842 853 66,500
2019/09/06 881 881 858 860 56,900
2019/09/05 878 887 875 878 89,300
2019/09/04 872 879 867 877 63,200
2019/09/03 870 879 869 876 40,200
2019/09/02 874 882 863 869 44,800
2019/08/30 875 881 866 877 96,300
2019/08/29 845 880 834 863 126,600
2019/08/28 840 844 832 839 111,400
2019/08/27 841 849 837 846 72,600
2019/08/26 826 838 823 833 97,800
2019/08/23 850 854 842 852 80,100
2019/08/22 825 846 825 846 74,200
2019/08/21 825 831 818 821 92,000
2019/08/20 849 850 832 837 89,600
2019/08/19 840 852 840 849 63,600
2019/08/16 818 836 816 833 92,000
2019/08/15 816 827 807 826 59,100
2019/08/14 824 833 818 832 58,500
2019/08/13 796 814 795 813 69,700
2019/08/09 810 817 806 810 69,800
2019/08/08 813 825 776 807 117,600
2019/08/07 764 788 764 783 88,500
2019/08/06 752 776 752 776 78,400
2019/08/05 802 806 768 780 112,800
2019/08/02 820 835 804 807 95,700
2019/08/01 838 846 835 845 63,400
2019/07/31 842 853 839 846 142,700
2019/07/30 830 847 824 847 231,300
2019/07/29 822 829 820 826 65,600
2019/07/26 828 828 812 818 69,000
2019/07/25 817 833 814 832 79,000
2019/07/24 812 817 799 814 110,500
2019/07/23 818 818 803 806 102,000
2019/07/22 814 823 804 819 79,900
2019/07/19 799 818 796 817 102,600
2019/07/18 821 822 789 793 138,800
2019/07/17 826 831 814 822 67,900
2019/07/16 823 834 819 829 133,700
2019/07/12 828 836 819 834 52,800
2019/07/11 826 833 821 830 72,900
2019/07/10 820 821 813 816 110,700
2019/07/09 844 854 822 831 87,400
2019/07/08 868 868 832 833 136,600
2019/07/05 871 879 863 877 101,900
2019/07/04 851 873 851 871 65,000
2019/07/03 836 850 834 849 59,000
2019/07/02 849 851 828 833 69,300
2019/07/01 835 850 834 849 115,200
2019/06/28 821 837 818 821 140,700
2019/06/27 797 816 797 814 92,300
2019/06/26 785 801 785 793 78,600
2019/06/25 820 830 803 804 147,800
2019/06/24 806 819 806 817 75,900
2019/06/21 815 815 798 798 181,300
2019/06/20 818 821 800 806 97,100
2019/06/19 789 822 788 814 114,100
2019/06/18 814 814 777 777 153,400
2019/06/17 820 824 815 815 78,000
2019/06/14 826 830 819 828 72,600
2019/06/13 828 833 815 817 157,600
2019/06/12 845 850 837 838 89,400
2019/06/11 853 856 843 855 85,300
2019/06/10 842 860 838 857 74,900
2019/06/07 842 842 822 839 78,000
2019/06/06 844 848 837 840 65,100
2019/06/05 854 858 845 856 66,600
2019/06/04 847 849 831 839 74,100
2019/06/03 813 838 813 837 47,100
2019/05/31 820 828 817 823 87,400
2019/05/30 828 833 823 828 59,000
2019/05/29 846 856 831 835 114,500
2019/05/28 876 883 861 861 181,300
2019/05/27 870 888 865 885 44,100
2019/05/24 850 874 848 873 58,600
2019/05/23 854 862 846 860 53,600
2019/05/22 876 884 854 855 67,000
2019/05/21 889 897 868 876 88,300
2019/05/20 879 894 875 893 93,900
2019/05/17 874 878 859 877 161,800
2019/05/16 850 864 839 859 77,400
2019/05/15 869 869 839 856 106,000
2019/05/14 824 840 823 839 79,100
2019/05/13 840 857 820 838 124,100
2019/05/10 823 867 823 840 143,200
2019/05/09 849 870 836 838 129,800
2019/05/08 878 888 857 864 127,300
2019/05/07 925 925 887 893 93,500
2019/04/26 890 906 883 901 73,600
2019/04/25 900 904 885 898 80,300
2019/04/24 921 923 892 894 88,400
2019/04/23 927 934 923 928 83,800
2019/04/22 917 922 908 919 59,200
2019/04/19 912 919 904 917 59,800
2019/04/18 923 924 896 899 88,700
2019/04/17 922 933 916 928 134,100
2019/04/16 921 929 915 919 63,300
2019/04/15 914 928 912 927 120,100
2019/04/12 890 890 873 881 68,600
2019/04/11 878 888 869 877 64,700
2019/04/10 876 896 871 877 66,000
2019/04/09 911 914 881 883 84,000
2019/04/08 908 921 902 908 84,100
2019/04/05 892 910 892 908 82,500
2019/04/04 873 889 873 886 124,100
2019/04/03 869 870 859 870 76,600
2019/04/02 880 882 866 870 74,300
2019/04/01 856 872 850 872 96,400
2019/03/29 851 855 838 841 59,900
2019/03/28 878 879 848 849 113,000
2019/03/27 888 890 871 885 128,600
2019/03/26 886 896 881 890 261,700
2019/03/25 919 919 883 883 65,900
2019/03/22 930 937 922 934 117,000
2019/03/20 937 941 925 938 107,400
2019/03/19 936 950 930 941 105,700
2019/03/18 925 940 919 940 162,400
2019/03/15 894 924 894 916 222,300
2019/03/14 893 893 881 887 104,000
2019/03/13 889 896 881 882 57,500
2019/03/12 890 898 886 895 87,000
2019/03/11 875 882 873 880 54,700
2019/03/08 885 891 866 866 136,300
2019/03/07 895 903 891 897 111,100
2019/03/06 903 907 896 898 100,100
2019/03/05 900 905 895 900 72,000
2019/03/04 909 920 894 902 119,500
2019/03/01 900 920 898 910 271,400
2019/02/28 891 902 887 894 128,700
2019/02/27 897 905 891 896 122,500
2019/02/26 903 907 893 902 83,200
2019/02/25 902 908 897 907 65,700
2019/02/22 905 909 891 894 56,800
2019/02/21 910 914 900 905 95,900
2019/02/20 910 910 899 905 78,900
2019/02/19 900 925 900 902 138,000
2019/02/18 896 914 896 900 177,200
2019/02/15 883 894 883 891 175,400
2019/02/14 885 911 885 898 282,300
2019/02/13 956 956 914 922 91,400
2019/02/12 922 947 921 941 131,800
2019/02/08 883 896 867 893 111,600
2019/02/07 977 977 891 892 115,700
2019/02/06 972 973 941 947 79,500
2019/02/05 930 972 925 972 102,800
2019/02/04 889 943 889 930 191,800
2019/02/01 878 883 868 874 84,000
2019/01/31 902 910 873 881 122,500
2019/01/30 926 931 897 900 107,800
2019/01/29 918 926 913 921 75,000
2019/01/28 944 944 918 919 58,900
2019/01/25 925 958 918 937 97,800
2019/01/24 912 928 910 924 61,600
2019/01/23 902 911 900 908 65,900
2019/01/22 927 927 904 911 46,600
2019/01/21 907 918 906 916 50,300
2019/01/18 905 915 901 902 51,200
2019/01/17 905 909 894 901 98,500
2019/01/16 902 918 898 901 61,000
2019/01/15 879 917 879 904 75,500
2019/01/11 903 903 886 902 51,200
2019/01/10 899 901 891 895 58,500
2019/01/09 879 912 875 907 102,800
2019/01/08 879 880 867 873 64,900
2019/01/07 887 891 870 876 83,800
2019/01/04 844 871 839 857 167,700

このページの先頭へ