日本瓦斯(8174)の株価時系列情報
日本瓦斯(8174)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 |
---|---|---|---|---|---|
2024/03/28 | 2,555 | 2,579 | 2,521 | 2,537 | 272,600 |
2024/03/27 | 2,606 | 2,637 | 2,582 | 2,591 | 266,500 |
2024/03/26 | 2,591 | 2,593 | 2,564 | 2,582 | 288,900 |
2024/03/25 | 2,680 | 2,680 | 2,578 | 2,602 | 364,600 |
2024/03/22 | 2,665 | 2,720 | 2,660 | 2,707 | 516,400 |
2024/03/21 | 2,640 | 2,696 | 2,638 | 2,662 | 496,300 |
2024/03/19 | 2,590 | 2,679 | 2,587 | 2,634 | 577,600 |
2024/03/18 | 2,611 | 2,624 | 2,556 | 2,579 | 535,400 |
2024/03/15 | 2,475 | 2,486 | 2,455 | 2,478 | 279,800 |
2024/03/14 | 2,500 | 2,500 | 2,451 | 2,477 | 234,600 |
2024/03/13 | 2,500 | 2,509 | 2,465 | 2,483 | 320,000 |
2024/03/12 | 2,501 | 2,532 | 2,465 | 2,497 | 402,000 |
2024/03/11 | 2,491 | 2,510 | 2,482 | 2,508 | 400,600 |
2024/03/08 | 2,470 | 2,556 | 2,457 | 2,515 | 506,900 |
2024/03/07 | 2,475 | 2,497 | 2,465 | 2,494 | 239,600 |
2024/03/06 | 2,405 | 2,464 | 2,405 | 2,464 | 501,400 |
2024/03/05 | 2,371 | 2,418 | 2,368 | 2,401 | 241,700 |
2024/03/04 | 2,373 | 2,378 | 2,353 | 2,371 | 223,900 |
2024/03/01 | 2,331 | 2,384 | 2,331 | 2,376 | 243,600 |
2024/02/29 | 2,358 | 2,380 | 2,342 | 2,345 | 378,800 |
2024/02/28 | 2,313 | 2,355 | 2,309 | 2,345 | 219,500 |
2024/02/27 | 2,300 | 2,355 | 2,300 | 2,307 | 348,000 |
2024/02/26 | 2,351 | 2,359 | 2,298 | 2,298 | 379,200 |
2024/02/22 | 2,347 | 2,362 | 2,316 | 2,335 | 261,800 |
2024/02/21 | 2,359 | 2,375 | 2,321 | 2,341 | 388,600 |
2024/02/20 | 2,376 | 2,380 | 2,337 | 2,344 | 174,600 |
2024/02/19 | 2,355 | 2,379 | 2,353 | 2,376 | 136,600 |
2024/02/16 | 2,382 | 2,393 | 2,358 | 2,363 | 239,200 |
2024/02/15 | 2,389 | 2,409 | 2,376 | 2,385 | 243,700 |
2024/02/14 | 2,414 | 2,414 | 2,357 | 2,376 | 223,900 |
2024/02/13 | 2,399 | 2,436 | 2,382 | 2,419 | 328,600 |
2024/02/09 | 2,334 | 2,337 | 2,304 | 2,326 | 235,400 |
2024/02/08 | 2,383 | 2,383 | 2,351 | 2,353 | 228,400 |
2024/02/07 | 2,351 | 2,391 | 2,338 | 2,387 | 274,800 |
2024/02/06 | 2,356 | 2,394 | 2,324 | 2,381 | 299,400 |
2024/02/05 | 2,405 | 2,419 | 2,345 | 2,382 | 370,200 |
2024/02/02 | 2,364 | 2,435 | 2,319 | 2,392 | 1,085,200 |
2024/02/01 | 2,280 | 2,281 | 2,246 | 2,264 | 454,000 |
2024/01/31 | 2,290 | 2,295 | 2,257 | 2,295 | 313,000 |
2024/01/30 | 2,334 | 2,345 | 2,283 | 2,284 | 226,500 |
2024/01/29 | 2,335 | 2,363 | 2,321 | 2,333 | 184,800 |
2024/01/26 | 2,350 | 2,373 | 2,322 | 2,341 | 317,700 |
2024/01/25 | 2,350 | 2,376 | 2,333 | 2,356 | 308,500 |
2024/01/24 | 2,344 | 2,376 | 2,332 | 2,369 | 339,400 |
2024/01/23 | 2,317 | 2,341 | 2,310 | 2,329 | 275,200 |
2024/01/22 | 2,297 | 2,314 | 2,291 | 2,305 | 151,500 |
2024/01/19 | 2,282 | 2,297 | 2,253 | 2,275 | 212,300 |
2024/01/18 | 2,317 | 2,321 | 2,258 | 2,271 | 280,700 |
2024/01/17 | 2,323 | 2,370 | 2,317 | 2,317 | 286,000 |
2024/01/16 | 2,437 | 2,437 | 2,329 | 2,331 | 353,000 |
2024/01/15 | 2,416 | 2,440 | 2,407 | 2,439 | 177,400 |
2024/01/12 | 2,415 | 2,419 | 2,389 | 2,404 | 182,200 |
2024/01/11 | 2,430 | 2,442 | 2,409 | 2,409 | 175,900 |
2024/01/10 | 2,380 | 2,430 | 2,376 | 2,413 | 210,000 |
2024/01/09 | 2,400 | 2,418 | 2,375 | 2,380 | 183,200 |
2024/01/05 | 2,380 | 2,394 | 2,367 | 2,384 | 257,400 |
2024/01/04 | 2,346 | 2,380 | 2,327 | 2,380 | 247,300 |
2023/12/29 | 2,319 | 2,332 | 2,299 | 2,328 | 201,600 |
2023/12/28 | 2,306 | 2,324 | 2,306 | 2,319 | 100,700 |
2023/12/27 | 2,316 | 2,334 | 2,301 | 2,328 | 237,300 |
2023/12/26 | 2,331 | 2,331 | 2,292 | 2,310 | 171,300 |
2023/12/25 | 2,328 | 2,340 | 2,313 | 2,332 | 120,300 |
2023/12/22 | 2,290 | 2,310 | 2,287 | 2,306 | 160,300 |
2023/12/21 | 2,277 | 2,312 | 2,277 | 2,283 | 159,700 |
2023/12/20 | 2,324 | 2,332 | 2,277 | 2,278 | 244,900 |
2023/12/19 | 2,310 | 2,343 | 2,285 | 2,327 | 203,100 |
2023/12/18 | 2,275 | 2,335 | 2,269 | 2,328 | 294,000 |
2023/12/15 | 2,308 | 2,324 | 2,289 | 2,299 | 292,100 |
2023/12/14 | 2,338 | 2,345 | 2,280 | 2,291 | 199,500 |
2023/12/13 | 2,364 | 2,372 | 2,303 | 2,313 | 219,500 |
2023/12/12 | 2,304 | 2,364 | 2,304 | 2,344 | 429,200 |
2023/12/11 | 2,326 | 2,354 | 2,300 | 2,354 | 261,300 |
2023/12/08 | 2,305 | 2,313 | 2,266 | 2,276 | 283,500 |
2023/12/07 | 2,294 | 2,327 | 2,283 | 2,319 | 215,600 |
2023/12/06 | 2,313 | 2,326 | 2,302 | 2,319 | 257,100 |
2023/12/05 | 2,243 | 2,299 | 2,243 | 2,291 | 297,200 |
2023/12/04 | 2,267 | 2,290 | 2,201 | 2,253 | 335,400 |
2023/12/01 | 2,270 | 2,310 | 2,257 | 2,264 | 489,000 |
2023/11/30 | 2,229 | 2,246 | 2,206 | 2,237 | 543,900 |
2023/11/29 | 2,276 | 2,284 | 2,245 | 2,260 | 202,100 |
2023/11/28 | 2,313 | 2,316 | 2,286 | 2,293 | 150,300 |
2023/11/27 | 2,310 | 2,325 | 2,285 | 2,293 | 146,800 |
2023/11/24 | 2,315 | 2,321 | 2,288 | 2,310 | 262,600 |
2023/11/22 | 2,334 | 2,353 | 2,312 | 2,314 | 213,000 |
2023/11/21 | 2,365 | 2,390 | 2,320 | 2,343 | 321,400 |
2023/11/20 | 2,391 | 2,406 | 2,361 | 2,361 | 201,700 |
2023/11/17 | 2,374 | 2,391 | 2,361 | 2,391 | 166,900 |
2023/11/16 | 2,377 | 2,427 | 2,335 | 2,358 | 227,600 |
2023/11/15 | 2,408 | 2,430 | 2,394 | 2,417 | 337,000 |
2023/11/14 | 2,400 | 2,410 | 2,380 | 2,386 | 229,300 |
2023/11/13 | 2,341 | 2,372 | 2,326 | 2,368 | 206,900 |
2023/11/10 | 2,296 | 2,336 | 2,295 | 2,324 | 256,400 |
2023/11/09 | 2,312 | 2,318 | 2,251 | 2,295 | 321,400 |
2023/11/08 | 2,311 | 2,338 | 2,271 | 2,286 | 432,400 |
2023/11/07 | 2,387 | 2,387 | 2,260 | 2,261 | 451,600 |
2023/11/06 | 2,430 | 2,442 | 2,405 | 2,414 | 385,300 |
2023/11/02 | 2,383 | 2,385 | 2,317 | 2,371 | 477,700 |
2023/11/01 | 2,310 | 2,390 | 2,310 | 2,375 | 607,300 |
2023/10/31 | 2,248 | 2,288 | 2,234 | 2,261 | 326,800 |
2023/10/30 | 2,212 | 2,264 | 2,212 | 2,256 | 311,800 |
2023/10/27 | 2,229 | 2,233 | 2,206 | 2,231 | 235,900 |
2023/10/26 | 2,239 | 2,254 | 2,213 | 2,228 | 213,800 |
2023/10/25 | 2,245 | 2,254 | 2,221 | 2,228 | 329,200 |
2023/10/24 | 2,205 | 2,238 | 2,178 | 2,232 | 310,200 |
2023/10/23 | 2,205 | 2,217 | 2,183 | 2,196 | 373,300 |
2023/10/20 | 2,218 | 2,230 | 2,193 | 2,202 | 274,300 |
2023/10/19 | 2,222 | 2,245 | 2,215 | 2,218 | 296,800 |
2023/10/18 | 2,226 | 2,226 | 2,187 | 2,214 | 276,400 |
2023/10/17 | 2,226 | 2,242 | 2,202 | 2,217 | 281,200 |
2023/10/16 | 2,250 | 2,265 | 2,212 | 2,226 | 191,600 |
2023/10/13 | 2,253 | 2,280 | 2,244 | 2,255 | 272,000 |
2023/10/12 | 2,293 | 2,295 | 2,255 | 2,267 | 244,400 |
2023/10/11 | 2,272 | 2,292 | 2,266 | 2,279 | 303,000 |
2023/10/10 | 2,245 | 2,274 | 2,245 | 2,272 | 438,400 |
2023/10/06 | 2,200 | 2,239 | 2,192 | 2,228 | 353,000 |
2023/10/05 | 2,155 | 2,189 | 2,144 | 2,187 | 256,700 |
2023/10/04 | 2,154 | 2,166 | 2,123 | 2,137 | 354,700 |
2023/10/03 | 2,197 | 2,205 | 2,163 | 2,177 | 365,600 |
2023/10/02 | 2,227 | 2,253 | 2,201 | 2,214 | 338,000 |
2023/09/29 | 2,209 | 2,232 | 2,195 | 2,216 | 331,400 |
2023/09/28 | 2,216 | 2,226 | 2,191 | 2,210 | 400,500 |
2023/09/27 | 2,250 | 2,259 | 2,200 | 2,259 | 573,800 |
2023/09/26 | 2,271 | 2,282 | 2,254 | 2,269 | 360,300 |
2023/09/25 | 2,274 | 2,283 | 2,258 | 2,276 | 292,600 |
2023/09/22 | 2,280 | 2,284 | 2,254 | 2,268 | 392,300 |
2023/09/21 | 2,262 | 2,333 | 2,257 | 2,300 | 527,400 |
2023/09/20 | 2,329 | 2,332 | 2,299 | 2,299 | 704,000 |
2023/09/19 | 2,318 | 2,332 | 2,285 | 2,312 | 519,800 |
2023/09/15 | 2,324 | 2,354 | 2,320 | 2,343 | 505,600 |
2023/09/14 | 2,331 | 2,337 | 2,309 | 2,323 | 252,300 |
2023/09/13 | 2,299 | 2,321 | 2,280 | 2,314 | 344,500 |
2023/09/12 | 2,299 | 2,302 | 2,272 | 2,293 | 366,100 |
2023/09/11 | 2,346 | 2,354 | 2,296 | 2,305 | 295,800 |
2023/09/08 | 2,349 | 2,363 | 2,325 | 2,336 | 370,200 |
2023/09/07 | 2,322 | 2,344 | 2,313 | 2,338 | 291,400 |
2023/09/06 | 2,319 | 2,340 | 2,310 | 2,332 | 287,900 |
2023/09/05 | 2,307 | 2,324 | 2,286 | 2,308 | 315,500 |
2023/09/04 | 2,284 | 2,317 | 2,275 | 2,315 | 292,000 |
2023/09/01 | 2,272 | 2,286 | 2,259 | 2,286 | 284,400 |
2023/08/31 | 2,258 | 2,281 | 2,255 | 2,275 | 309,100 |
2023/08/30 | 2,279 | 2,284 | 2,250 | 2,258 | 335,800 |
2023/08/29 | 2,267 | 2,292 | 2,265 | 2,281 | 219,600 |
2023/08/28 | 2,265 | 2,273 | 2,246 | 2,265 | 348,300 |
2023/08/25 | 2,215 | 2,248 | 2,203 | 2,246 | 255,800 |
2023/08/24 | 2,207 | 2,243 | 2,201 | 2,231 | 209,900 |
2023/08/23 | 2,203 | 2,219 | 2,195 | 2,215 | 159,900 |
2023/08/22 | 2,212 | 2,217 | 2,194 | 2,205 | 300,300 |
2023/08/21 | 2,188 | 2,223 | 2,183 | 2,206 | 498,400 |
2023/08/18 | 2,163 | 2,183 | 2,150 | 2,168 | 246,600 |
2023/08/17 | 2,190 | 2,190 | 2,160 | 2,175 | 409,900 |
2023/08/16 | 2,141 | 2,176 | 2,122 | 2,169 | 342,300 |
2023/08/15 | 2,140 | 2,147 | 2,130 | 2,145 | 246,300 |
2023/08/14 | 2,144 | 2,154 | 2,119 | 2,139 | 299,500 |
2023/08/10 | 2,146 | 2,163 | 2,143 | 2,149 | 226,800 |
2023/08/09 | 2,140 | 2,143 | 2,123 | 2,134 | 272,600 |
2023/08/08 | 2,095 | 2,127 | 2,092 | 2,119 | 167,900 |
2023/08/07 | 2,071 | 2,102 | 2,060 | 2,091 | 235,400 |
2023/08/04 | 2,062 | 2,086 | 2,061 | 2,074 | 330,900 |
2023/08/03 | 2,062 | 2,085 | 2,050 | 2,061 | 494,600 |
2023/08/02 | 2,059 | 2,100 | 2,053 | 2,059 | 480,500 |
2023/08/01 | 2,101 | 2,111 | 2,078 | 2,086 | 353,200 |
2023/07/31 | 2,090 | 2,108 | 2,073 | 2,094 | 480,900 |
2023/07/28 | 2,000 | 2,115 | 2,000 | 2,092 | 1,489,300 |
2023/07/27 | 1,972 | 2,054 | 1,960 | 2,034 | 703,400 |
2023/07/26 | 1,954 | 1,979 | 1,935 | 1,972 | 398,900 |
2023/07/25 | 1,940 | 1,967 | 1,928 | 1,950 | 308,900 |
2023/07/24 | 1,985 | 1,990 | 1,940 | 1,953 | 287,100 |
2023/07/21 | 1,930 | 1,967 | 1,925 | 1,960 | 365,200 |
2023/07/20 | 1,918 | 1,924 | 1,906 | 1,910 | 502,400 |
2023/07/19 | 1,912 | 1,916 | 1,896 | 1,915 | 476,500 |
2023/07/18 | 1,917 | 1,924 | 1,901 | 1,913 | 185,200 |
2023/07/14 | 1,911 | 1,922 | 1,896 | 1,911 | 487,900 |
2023/07/13 | 1,911 | 1,927 | 1,904 | 1,921 | 385,200 |
2023/07/12 | 1,934 | 1,934 | 1,902 | 1,910 | 217,100 |
2023/07/11 | 1,977 | 1,980 | 1,924 | 1,926 | 391,400 |
2023/07/10 | 1,936 | 1,967 | 1,923 | 1,962 | 353,900 |
2023/07/07 | 1,940 | 1,958 | 1,933 | 1,943 | 302,200 |
2023/07/06 | 1,980 | 1,989 | 1,949 | 1,963 | 272,600 |
2023/07/05 | 2,008 | 2,014 | 1,990 | 1,998 | 238,200 |
2023/07/04 | 2,040 | 2,043 | 2,015 | 2,020 | 235,300 |
2023/07/03 | 2,040 | 2,060 | 2,031 | 2,049 | 368,100 |
2023/06/30 | 2,036 | 2,043 | 2,013 | 2,022 | 394,500 |
2023/06/29 | 2,047 | 2,066 | 2,027 | 2,033 | 517,100 |
2023/06/28 | 1,987 | 2,053 | 1,984 | 2,053 | 491,900 |
2023/06/27 | 1,986 | 1,994 | 1,965 | 1,987 | 250,200 |
2023/06/26 | 2,019 | 2,020 | 1,967 | 1,980 | 491,400 |
2023/06/23 | 2,038 | 2,061 | 2,026 | 2,044 | 489,600 |
2023/06/22 | 1,976 | 2,030 | 1,973 | 2,010 | 394,700 |
2023/06/21 | 1,939 | 1,975 | 1,939 | 1,963 | 247,500 |
2023/06/20 | 1,951 | 1,953 | 1,931 | 1,949 | 301,100 |
2023/06/19 | 1,985 | 1,997 | 1,951 | 1,956 | 302,900 |
2023/06/16 | 1,979 | 1,984 | 1,964 | 1,983 | 486,100 |
2023/06/15 | 1,958 | 1,991 | 1,946 | 1,980 | 404,600 |
2023/06/14 | 1,970 | 1,981 | 1,958 | 1,972 | 273,000 |
2023/06/13 | 1,950 | 1,963 | 1,935 | 1,960 | 356,700 |
2023/06/12 | 1,948 | 1,954 | 1,931 | 1,948 | 506,200 |
2023/06/09 | 1,950 | 1,974 | 1,945 | 1,968 | 378,400 |
2023/06/08 | 1,951 | 1,976 | 1,930 | 1,936 | 262,700 |
2023/06/07 | 1,947 | 1,960 | 1,930 | 1,944 | 286,200 |
2023/06/06 | 1,940 | 1,956 | 1,924 | 1,947 | 294,100 |