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

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

このページの先頭へ