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
2020/12/30 1,073 1,073 1,030 1,034 79,600
2020/12/29 1,057 1,073 1,056 1,069 78,800
2020/12/28 1,053 1,072 1,050 1,060 71,500
2020/12/25 1,034 1,053 1,034 1,049 51,800
2020/12/24 1,015 1,025 1,014 1,024 58,400
2020/12/23 1,001 1,016 996 1,014 45,700
2020/12/22 990 1,005 989 993 57,600
2020/12/21 1,010 1,022 999 1,003 77,500
2020/12/18 1,029 1,029 1,007 1,010 103,300
2020/12/17 1,013 1,024 1,003 1,022 66,000
2020/12/16 1,032 1,032 1,010 1,010 61,500
2020/12/15 1,028 1,035 1,001 1,016 54,700
2020/12/14 1,054 1,054 1,034 1,037 86,400
2020/12/11 1,029 1,056 1,022 1,056 129,000
2020/12/10 1,016 1,029 1,013 1,022 59,200
2020/12/09 1,012 1,018 1,009 1,018 58,600
2020/12/08 1,004 1,018 1,004 1,012 44,100
2020/12/07 1,002 1,019 998 1,004 94,800
2020/12/04 1,002 1,009 998 1,004 41,200
2020/12/03 983 1,008 983 998 92,300
2020/12/02 984 1,011 977 995 164,000
2020/12/01 995 1,000 967 969 166,800
2020/11/30 1,000 1,006 986 989 147,400
2020/11/27 1,005 1,012 999 1,003 102,700
2020/11/26 1,005 1,010 999 1,001 58,100
2020/11/25 1,020 1,025 1,002 1,007 99,900
2020/11/24 1,005 1,020 1,000 1,011 131,600
2020/11/20 976 995 973 990 95,900
2020/11/19 993 994 985 986 94,900
2020/11/18 987 1,004 974 998 98,600
2020/11/17 984 993 967 987 139,900
2020/11/16 1,005 1,005 978 989 162,900
2020/11/13 1,006 1,006 984 994 128,700
2020/11/12 1,001 1,016 1,000 1,006 130,400
2020/11/11 1,015 1,025 1,006 1,012 150,000
2020/11/10 1,012 1,012 997 1,000 146,400
2020/11/09 1,000 1,012 985 1,012 110,700
2020/11/06 970 1,005 969 1,001 147,600
2020/11/05 931 983 927 981 208,500
2020/11/04 937 944 921 927 96,000
2020/11/02 920 947 920 940 108,900
2020/10/30 925 926 908 916 68,900
2020/10/29 907 924 902 919 87,600
2020/10/28 912 913 899 908 89,300
2020/10/27 908 915 894 914 65,100
2020/10/26 898 916 898 913 44,100
2020/10/23 900 912 894 907 44,100
2020/10/22 913 917 902 904 48,400
2020/10/21 915 926 915 918 66,100
2020/10/20 936 937 916 920 61,900
2020/10/19 918 936 917 936 79,700
2020/10/16 927 928 909 913 61,800
2020/10/15 938 949 925 928 50,100
2020/10/14 937 949 933 938 43,100
2020/10/13 939 945 925 943 54,600
2020/10/12 933 935 910 925 41,200
2020/10/09 945 946 930 933 50,700
2020/10/08 929 940 922 933 79,000
2020/10/07 933 937 917 926 64,000
2020/10/06 938 939 925 934 60,600
2020/10/05 922 940 918 932 77,300
2020/10/02 930 939 905 909 88,700
2020/09/30 965 971 933 934 108,300
2020/09/29 980 988 952 960 109,800
2020/09/28 936 973 932 970 173,000
2020/09/25 920 935 919 930 114,300
2020/09/24 910 919 904 910 88,100
2020/09/23 898 917 890 909 136,400
2020/09/18 905 913 899 910 147,700
2020/09/17 905 916 891 901 107,700
2020/09/16 890 913 888 908 144,000
2020/09/15 899 899 873 890 109,200
2020/09/14 889 909 889 899 82,600
2020/09/11 842 884 840 877 186,100
2020/09/10 870 870 853 857 196,400
2020/09/09 869 877 862 869 145,600
2020/09/08 882 887 873 884 84,100
2020/09/07 874 884 871 876 55,100
2020/09/04 882 887 870 874 64,000
2020/09/03 890 894 881 885 57,300
2020/09/02 878 879 866 876 52,700
2020/09/01 866 877 859 873 63,700
2020/08/31 862 885 862 873 71,000
2020/08/28 870 891 855 862 110,000
2020/08/27 880 880 857 859 72,000
2020/08/26 880 881 869 880 56,500
2020/08/25 880 889 876 885 84,900
2020/08/24 874 885 868 868 53,100
2020/08/21 874 884 869 877 44,900
2020/08/20 862 872 860 867 59,900
2020/08/19 876 882 861 876 53,400
2020/08/18 869 887 862 882 86,800
2020/08/17 906 906 882 884 66,900
2020/08/14 912 923 908 908 89,700
2020/08/13 907 910 883 899 151,000
2020/08/12 878 920 878 913 207,300
2020/08/11 850 884 841 878 158,900
2020/08/07 853 872 841 849 175,800
2020/08/06 881 900 853 859 140,000
2020/08/05 882 887 862 866 120,900
2020/08/04 897 901 871 879 110,300
2020/08/03 857 890 857 886 92,700
2020/07/31 835 861 833 845 111,200
2020/07/30 861 864 834 840 124,600
2020/07/29 884 890 854 854 63,700
2020/07/28 878 884 866 876 70,300
2020/07/27 856 877 854 875 118,400
2020/07/22 868 883 867 869 71,400
2020/07/21 876 881 863 873 112,400
2020/07/20 890 899 878 889 63,800
2020/07/17 900 905 885 891 60,700
2020/07/16 874 900 874 887 82,400
2020/07/15 860 878 853 872 202,600
2020/07/14 886 889 866 875 129,900
2020/07/13 888 892 873 889 176,700
2020/07/10 894 903 872 876 108,200
2020/07/09 912 917 895 909 110,600
2020/07/08 915 928 909 909 105,300
2020/07/07 930 935 911 923 126,300
2020/07/06 953 955 936 943 111,500
2020/07/03 937 956 935 954 57,800
2020/07/02 947 948 921 929 114,300
2020/07/01 984 984 936 940 108,900
2020/06/30 990 1,009 986 987 89,600
2020/06/29 975 981 971 971 86,800
2020/06/26 982 991 976 982 85,100
2020/06/25 968 986 966 975 115,800
2020/06/24 975 981 970 976 67,700
2020/06/23 980 992 972 979 81,600
2020/06/22 981 996 979 982 60,000
2020/06/19 994 997 977 981 124,300
2020/06/18 980 998 977 992 91,000
2020/06/17 964 997 964 990 72,400
2020/06/16 983 983 955 965 121,200
2020/06/15 969 986 965 968 105,500
2020/06/12 965 978 950 970 93,500
2020/06/11 983 993 966 967 73,800
2020/06/10 997 1,010 994 997 71,800
2020/06/09 998 1,007 985 997 65,700
2020/06/08 987 994 981 992 61,600
2020/06/05 983 987 972 980 34,900
2020/06/04 988 993 974 983 52,300
2020/06/03 990 990 968 975 74,300
2020/06/02 986 987 968 981 114,500
2020/06/01 981 990 965 985 37,300
2020/05/29 993 999 973 990 156,200
2020/05/28 978 987 957 981 148,100
2020/05/27 982 985 960 977 106,900
2020/05/26 965 994 948 989 75,500
2020/05/25 958 958 937 954 39,400
2020/05/22 956 957 936 949 46,200
2020/05/21 976 976 943 943 34,800
2020/05/20 974 974 958 974 51,500
2020/05/19 963 977 949 972 71,900
2020/05/18 967 967 931 940 59,400
2020/05/15 950 953 930 952 44,700
2020/05/14 960 971 943 944 96,600
2020/05/13 960 997 960 990 84,100
2020/05/12 960 978 960 970 45,400
2020/05/11 961 968 948 956 38,700
2020/05/08 957 960 939 957 70,600
2020/05/07 952 964 938 947 47,800
2020/05/01 961 970 954 963 49,500
2020/04/30 972 975 950 966 102,700
2020/04/28 985 985 943 954 101,300
2020/04/27 1,000 1,000 971 989 72,000
2020/04/24 998 999 971 997 78,200
2020/04/23 1,020 1,025 983 995 118,500
2020/04/22 985 1,025 979 1,020 191,700
2020/04/21 939 978 939 978 65,300
2020/04/20 931 957 927 953 43,400
2020/04/17 969 969 937 941 53,900
2020/04/16 932 965 931 964 112,400
2020/04/15 958 958 920 942 125,800
2020/04/14 944 968 939 949 61,100
2020/04/13 956 960 935 943 38,000
2020/04/10 947 977 945 965 75,500
2020/04/09 956 970 927 942 53,900
2020/04/08 951 993 948 971 148,900
2020/04/07 900 954 897 952 169,400
2020/04/06 870 882 839 879 91,900
2020/04/03 839 876 831 845 74,900
2020/04/02 831 861 828 840 101,900
2020/04/01 868 885 841 845 141,300
2020/03/31 934 939 866 878 109,400
2020/03/30 946 959 907 943 180,300
2020/03/27 908 967 905 967 257,500
2020/03/26 848 886 813 882 196,100
2020/03/25 802 842 795 836 208,500
2020/03/24 833 840 758 780 274,200
2020/03/23 822 858 801 826 269,300
2020/03/19 823 867 804 807 126,600
2020/03/18 831 867 790 794 197,600
2020/03/17 773 855 735 843 192,400
2020/03/16 761 795 754 766 102,900
2020/03/13 745 762 719 753 154,000
2020/03/12 807 808 764 781 146,300
2020/03/11 819 833 812 813 106,800
2020/03/10 826 844 783 834 138,600
2020/03/09 834 848 802 817 42,100
2020/03/06 853 867 845 845 73,600
2020/03/05 875 892 865 876 65,800
2020/03/04 855 880 830 860 99,700
2020/03/03 898 898 853 860 141,500
2020/03/02 861 906 855 890 78,400
2020/02/28 878 887 861 865 88,900
2020/02/27 912 912 881 888 87,000
2020/02/26 889 919 886 919 80,200
2020/02/25 920 928 900 901 124,100
2020/02/21 955 960 950 954 50,700
2020/02/20 959 970 950 954 65,900
2020/02/19 938 960 938 956 63,500
2020/02/18 942 946 926 932 53,200
2020/02/17 952 954 939 949 33,900
2020/02/14 945 958 945 957 58,000
2020/02/13 950 953 940 952 45,100
2020/02/12 959 959 938 951 59,400
2020/02/10 955 961 952 956 46,200
2020/02/07 960 965 947 959 49,600
2020/02/06 960 970 943 962 124,100
2020/02/05 919 937 918 936 44,900
2020/02/04 886 919 886 919 45,100
2020/02/03 861 891 861 886 55,300
2020/01/31 901 912 888 891 56,400
2020/01/30 909 911 888 893 48,800
2020/01/29 889 911 889 910 49,200
2020/01/28 881 907 878 898 62,100
2020/01/27 877 896 876 893 64,300
2020/01/24 902 908 890 891 56,500
2020/01/23 918 919 903 903 40,700
2020/01/22 922 932 919 921 44,100
2020/01/21 926 934 922 926 27,400
2020/01/20 912 931 912 924 35,600
2020/01/17 915 917 908 912 53,700
2020/01/16 929 933 905 912 105,500
2020/01/15 928 940 914 923 61,700
2020/01/14 937 946 920 934 78,200
2020/01/10 933 940 927 930 39,500
2020/01/09 940 947 931 933 49,900
2020/01/08 946 946 923 931 62,500
2020/01/07 949 970 947 961 101,300
2020/01/06 931 954 928 934 66,200

このページの先頭へ