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
2021/12/30 984 996 979 985 115,000
2021/12/29 997 1,004 973 982 454,100
2021/12/28 1,003 1,020 987 1,016 1,055,100
2021/12/27 973 981 956 978 675,700
2021/12/24 989 989 968 969 626,000
2021/12/23 994 994 982 984 129,100
2021/12/22 992 993 980 981 114,700
2021/12/21 1,000 1,005 988 999 127,800
2021/12/20 998 1,002 985 985 145,900
2021/12/17 1,010 1,017 1,005 1,011 261,200
2021/12/16 1,013 1,016 1,003 1,003 141,600
2021/12/15 994 1,008 994 1,008 67,500
2021/12/14 991 1,002 991 997 98,900
2021/12/13 994 998 984 987 90,000
2021/12/10 992 995 980 981 166,000
2021/12/09 1,004 1,004 985 987 120,200
2021/12/08 1,019 1,019 995 996 134,000
2021/12/07 1,004 1,016 994 1,015 189,800
2021/12/06 997 1,009 989 989 141,900
2021/12/03 975 988 962 988 131,200
2021/12/02 964 981 960 972 137,500
2021/12/01 964 969 947 951 121,200
2021/11/30 976 996 965 968 222,100
2021/11/29 985 991 970 974 172,600
2021/11/26 1,010 1,010 986 999 267,200
2021/11/25 998 1,016 994 1,010 457,900
2021/11/24 1,003 1,022 996 998 472,900
2021/11/22 1,010 1,023 1,002 1,004 164,500
2021/11/19 1,018 1,028 1,013 1,017 156,800
2021/11/18 1,028 1,040 1,005 1,029 346,000
2021/11/17 1,063 1,064 1,047 1,049 78,400
2021/11/16 1,079 1,093 1,053 1,067 147,800
2021/11/15 1,106 1,114 1,076 1,078 66,600
2021/11/12 1,085 1,119 1,084 1,095 144,500
2021/11/11 1,132 1,154 1,115 1,115 104,700
2021/11/10 1,124 1,146 1,120 1,132 69,900
2021/11/09 1,148 1,156 1,136 1,136 68,500
2021/11/08 1,157 1,168 1,147 1,149 104,300
2021/11/05 1,191 1,192 1,159 1,159 75,900
2021/11/04 1,205 1,215 1,195 1,205 112,400
2021/11/02 1,205 1,205 1,180 1,190 84,500
2021/11/01 1,221 1,228 1,210 1,223 87,600
2021/10/29 1,208 1,213 1,184 1,200 100,200
2021/10/28 1,211 1,221 1,194 1,208 177,700
2021/10/27 1,235 1,237 1,213 1,220 66,600
2021/10/26 1,246 1,250 1,227 1,233 46,300
2021/10/25 1,250 1,259 1,231 1,233 62,000
2021/10/22 1,231 1,266 1,231 1,263 123,900
2021/10/21 1,248 1,251 1,231 1,231 42,500
2021/10/20 1,251 1,258 1,242 1,248 57,300
2021/10/19 1,239 1,250 1,239 1,247 43,700
2021/10/18 1,237 1,247 1,222 1,242 78,800
2021/10/15 1,236 1,249 1,230 1,234 102,600
2021/10/14 1,250 1,261 1,238 1,245 67,300
2021/10/13 1,278 1,286 1,257 1,265 158,500
2021/10/12 1,310 1,318 1,275 1,278 109,000
2021/10/11 1,311 1,327 1,308 1,327 62,800
2021/10/08 1,339 1,356 1,314 1,315 102,100
2021/10/07 1,346 1,346 1,313 1,313 114,300
2021/10/06 1,372 1,394 1,346 1,346 126,300
2021/10/05 1,350 1,367 1,342 1,353 175,500
2021/10/04 1,339 1,357 1,331 1,346 102,100
2021/10/01 1,347 1,347 1,321 1,330 258,500
2021/09/30 1,323 1,354 1,310 1,350 314,500
2021/09/29 1,315 1,328 1,293 1,321 544,700
2021/09/28 1,310 1,323 1,301 1,318 246,100
2021/09/27 1,336 1,338 1,293 1,310 197,600
2021/09/24 1,310 1,349 1,310 1,343 162,000
2021/09/22 1,284 1,304 1,264 1,299 265,200
2021/09/21 1,294 1,306 1,284 1,295 229,100
2021/09/17 1,323 1,323 1,303 1,309 197,300
2021/09/16 1,335 1,336 1,308 1,318 141,600
2021/09/15 1,335 1,342 1,318 1,326 136,800
2021/09/14 1,314 1,347 1,307 1,346 151,200
2021/09/13 1,310 1,341 1,301 1,324 260,700
2021/09/10 1,343 1,345 1,316 1,340 213,000
2021/09/09 1,338 1,366 1,333 1,351 165,200
2021/09/08 1,363 1,369 1,333 1,338 195,100
2021/09/07 1,350 1,373 1,350 1,368 102,100
2021/09/06 1,338 1,349 1,324 1,337 90,500
2021/09/03 1,297 1,326 1,296 1,321 146,700
2021/09/02 1,283 1,290 1,275 1,290 73,300
2021/09/01 1,291 1,297 1,280 1,283 66,200
2021/08/31 1,287 1,295 1,274 1,280 188,300
2021/08/30 1,265 1,292 1,259 1,292 131,300
2021/08/27 1,250 1,263 1,236 1,250 98,000
2021/08/26 1,229 1,255 1,227 1,253 106,500
2021/08/25 1,253 1,259 1,228 1,237 132,700
2021/08/24 1,258 1,270 1,248 1,261 208,700
2021/08/23 1,230 1,261 1,226 1,256 180,500
2021/08/20 1,213 1,235 1,213 1,227 144,800
2021/08/19 1,198 1,223 1,194 1,220 98,300
2021/08/18 1,200 1,228 1,200 1,209 106,100
2021/08/17 1,190 1,216 1,190 1,200 150,900
2021/08/16 1,192 1,210 1,181 1,210 284,300
2021/08/13 1,222 1,234 1,203 1,208 188,200
2021/08/12 1,203 1,229 1,202 1,223 176,700
2021/08/11 1,175 1,207 1,174 1,201 191,300
2021/08/10 1,139 1,174 1,136 1,168 370,000
2021/08/06 1,141 1,174 1,126 1,158 362,100
2021/08/05 1,148 1,173 1,117 1,171 420,000
2021/08/04 1,173 1,185 1,173 1,180 232,300
2021/08/03 1,170 1,178 1,162 1,175 149,900
2021/08/02 1,157 1,172 1,150 1,167 187,100
2021/07/30 1,140 1,150 1,138 1,144 254,600
2021/07/29 1,134 1,151 1,121 1,145 717,800
2021/07/28 1,113 1,136 1,111 1,134 227,300
2021/07/27 1,105 1,134 1,104 1,119 313,600
2021/07/26 1,120 1,122 1,089 1,099 274,900
2021/07/21 1,075 1,109 1,074 1,096 259,300
2021/07/20 1,072 1,091 1,059 1,078 269,800
2021/07/19 1,059 1,083 1,055 1,073 280,900
2021/07/16 1,096 1,106 1,085 1,089 248,900
2021/07/15 1,126 1,134 1,083 1,086 349,600
2021/07/14 1,104 1,140 1,102 1,129 157,400
2021/07/13 1,078 1,107 1,075 1,107 221,500
2021/07/12 1,063 1,084 1,062 1,064 255,400
2021/07/09 1,023 1,038 1,013 1,036 269,500
2021/07/08 1,029 1,036 1,015 1,025 341,200
2021/07/07 1,028 1,040 1,026 1,029 208,200
2021/07/06 1,024 1,031 1,013 1,031 206,700
2021/07/05 1,010 1,026 1,004 1,018 167,000
2021/07/02 1,013 1,028 1,011 1,018 242,200
2021/07/01 1,001 1,010 997 998 201,200
2021/06/30 993 1,018 993 995 226,700
2021/06/29 1,001 1,018 990 992 217,000
2021/06/28 979 1,011 979 1,003 217,900
2021/06/25 961 983 954 977 158,100
2021/06/24 945 964 942 958 77,900
2021/06/23 964 972 935 956 266,700
2021/06/22 977 977 954 962 252,300
2021/06/21 973 979 944 949 232,500
2021/06/18 1,024 1,026 1,000 1,001 200,600
2021/06/17 1,035 1,035 1,012 1,019 68,400
2021/06/16 1,029 1,041 1,025 1,035 102,300
2021/06/15 1,030 1,034 1,021 1,029 88,300
2021/06/14 1,016 1,028 1,013 1,023 64,700
2021/06/11 1,016 1,027 1,011 1,026 119,100
2021/06/10 1,016 1,018 1,007 1,014 141,300
2021/06/09 1,021 1,027 1,013 1,015 117,100
2021/06/08 1,003 1,030 1,000 1,023 129,200
2021/06/07 1,014 1,040 1,006 1,008 167,100
2021/06/04 1,056 1,065 1,040 1,044 263,800
2021/06/03 1,060 1,083 1,060 1,076 202,200
2021/06/02 1,054 1,071 1,052 1,064 211,800
2021/06/01 1,056 1,071 1,054 1,061 241,600
2021/05/31 1,066 1,074 1,043 1,045 197,500
2021/05/28 1,044 1,067 1,044 1,052 253,000
2021/05/27 1,022 1,050 1,022 1,034 293,000
2021/05/26 1,037 1,053 1,034 1,042 221,900
2021/05/25 1,060 1,075 1,040 1,044 327,900
2021/05/24 1,064 1,092 1,062 1,074 265,400
2021/05/21 1,099 1,104 1,081 1,081 228,600
2021/05/20 1,071 1,101 1,065 1,093 218,800
2021/05/19 1,046 1,071 1,046 1,071 183,500
2021/05/18 1,042 1,059 1,035 1,054 230,500
2021/05/17 1,020 1,041 1,020 1,036 161,800
2021/05/14 1,004 1,030 995 1,020 194,500
2021/05/13 970 1,008 969 991 205,800
2021/05/12 972 989 960 970 216,500
2021/05/11 987 1,002 981 982 169,500
2021/05/10 968 992 967 982 149,800
2021/05/07 956 978 953 967 208,700
2021/05/06 927 952 927 941 154,100
2021/04/30 909 937 909 926 225,200
2021/04/28 917 921 898 898 115,000
2021/04/27 925 930 914 914 106,700
2021/04/26 925 938 917 930 194,900
2021/04/23 912 921 911 913 56,500
2021/04/22 904 917 901 912 70,400
2021/04/21 912 919 900 902 129,700
2021/04/20 917 928 915 918 84,600
2021/04/19 930 939 920 922 59,900
2021/04/16 921 939 918 933 93,100
2021/04/15 919 927 916 920 64,000
2021/04/14 927 927 912 916 134,900
2021/04/13 938 948 930 932 81,600
2021/04/12 932 942 932 938 40,000
2021/04/09 922 929 918 921 109,000
2021/04/08 942 950 926 928 75,700
2021/04/07 935 955 929 951 78,400
2021/04/06 953 959 934 938 80,300
2021/04/05 964 964 951 961 67,800
2021/04/02 983 983 959 964 60,800
2021/04/01 980 988 966 970 99,500
2021/03/31 985 1,006 983 995 108,900
2021/03/30 1,027 1,029 997 1,000 114,000
2021/03/29 1,031 1,037 1,015 1,028 181,300
2021/03/26 1,000 1,024 985 1,020 157,200
2021/03/25 987 997 976 989 177,500
2021/03/24 987 987 967 972 86,600
2021/03/23 981 996 974 986 78,200
2021/03/22 984 984 968 978 127,600
2021/03/19 982 986 961 984 520,700
2021/03/18 1,000 1,000 987 994 95,700
2021/03/17 995 1,005 982 1,005 106,500
2021/03/16 978 995 972 995 87,600
2021/03/15 971 981 963 981 102,900
2021/03/12 983 983 961 974 138,600
2021/03/11 967 995 958 992 125,500
2021/03/10 972 972 950 960 80,200
2021/03/09 966 975 955 973 127,000
2021/03/08 962 962 947 957 75,200
2021/03/05 936 948 930 945 103,600
2021/03/04 928 930 921 929 60,100
2021/03/03 939 939 923 930 69,100
2021/03/02 965 965 930 937 102,500
2021/03/01 938 958 929 957 82,200
2021/02/26 934 945 927 927 127,600
2021/02/25 959 960 933 941 114,600
2021/02/24 957 959 945 949 79,400
2021/02/22 967 971 955 957 75,300
2021/02/19 973 973 950 955 63,700
2021/02/18 947 965 947 958 87,400
2021/02/17 973 974 956 956 56,900
2021/02/16 969 979 962 973 68,100
2021/02/15 938 966 932 959 111,100
2021/02/12 984 984 948 953 133,600
2021/02/10 996 996 972 977 92,200
2021/02/09 990 1,003 988 996 84,000
2021/02/08 962 994 962 990 124,400
2021/02/05 990 990 962 967 127,200
2021/02/04 982 992 977 979 58,200
2021/02/03 980 985 968 982 70,900
2021/02/02 953 975 947 971 91,000
2021/02/01 950 961 943 952 103,000
2021/01/29 980 985 949 949 115,000
2021/01/28 1,016 1,017 989 990 229,200
2021/01/27 1,013 1,025 1,002 1,016 88,900
2021/01/26 988 1,021 982 1,021 100,900
2021/01/25 982 1,000 982 997 83,100
2021/01/22 995 1,002 981 984 136,800
2021/01/21 1,008 1,026 1,001 1,003 104,100
2021/01/20 1,023 1,023 1,000 1,016 104,800
2021/01/19 1,032 1,050 1,022 1,023 95,300
2021/01/18 1,022 1,036 1,013 1,018 93,700
2021/01/15 1,040 1,049 1,018 1,019 368,900
2021/01/14 1,042 1,061 1,034 1,041 389,300
2021/01/13 1,068 1,080 1,035 1,041 184,900
2021/01/12 1,046 1,087 1,043 1,086 185,300
2021/01/08 1,092 1,105 1,060 1,076 223,200
2021/01/07 1,075 1,093 1,072 1,092 102,600
2021/01/06 1,051 1,053 1,034 1,052 75,100
2021/01/05 1,056 1,066 1,044 1,050 71,800
2021/01/04 1,035 1,056 1,028 1,056 62,500

このページの先頭へ