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
2026/05/29 2,750 2,807 2,732 2,769 423,800
2026/05/28 2,791 2,812 2,767 2,793 262,000
2026/05/27 2,730 2,802 2,695 2,788 456,400
2026/05/26 2,764 2,766 2,712 2,720 287,800
2026/05/25 2,767 2,802 2,746 2,764 303,800
2026/05/22 2,761 2,793 2,730 2,781 385,700
2026/05/21 2,766 2,783 2,728 2,728 416,200
2026/05/20 2,771 2,771 2,725 2,750 250,600
2026/05/19 2,751 2,793 2,726 2,750 552,600
2026/05/18 2,760 2,774 2,707 2,730 365,900
2026/05/15 2,738 2,741 2,702 2,729 391,600
2026/05/14 2,759 2,770 2,697 2,740 329,100
2026/05/13 2,765 2,793 2,738 2,745 297,400
2026/05/12 2,776 2,793 2,760 2,770 292,400
2026/05/11 2,779 2,838 2,749 2,784 430,200
2026/05/08 2,798 2,822 2,737 2,775 384,700
2026/05/07 2,764 2,867 2,750 2,827 551,900
2026/05/01 2,680 2,793 2,676 2,791 535,100
2026/04/30 2,798 2,834 2,661 2,680 1,197,700
2026/04/28 2,874 2,898 2,841 2,898 354,400
2026/04/27 2,877 2,882 2,855 2,869 287,900
2026/04/24 2,904 2,923 2,871 2,883 254,400
2026/04/23 2,900 2,905 2,870 2,896 381,100
2026/04/22 2,920 2,929 2,895 2,910 269,900
2026/04/21 2,906 2,948 2,906 2,921 299,400
2026/04/20 2,903 2,912 2,858 2,893 158,700
2026/04/17 2,913 2,924 2,896 2,899 132,400
2026/04/16 2,873 2,915 2,871 2,910 163,700
2026/04/15 2,884 2,888 2,868 2,877 182,300
2026/04/14 2,902 2,914 2,834 2,860 306,200
2026/04/13 2,935 2,941 2,906 2,915 318,400
2026/04/10 2,943 2,960 2,913 2,914 224,600
2026/04/09 2,914 2,960 2,906 2,919 336,300
2026/04/08 2,931 2,942 2,895 2,895 374,900
2026/04/07 2,931 2,954 2,895 2,900 187,900
2026/04/06 2,901 2,941 2,897 2,905 203,000
2026/04/03 2,891 2,900 2,869 2,900 210,100
2026/03/27 3,011 3,031 2,995 3,020 340,600
2026/03/26 3,018 3,037 2,988 3,005 160,100
2026/03/25 3,076 3,089 3,010 3,024 209,800
2026/03/24 2,989 3,046 2,981 3,038 220,000
2026/03/23 2,998 2,998 2,928 2,961 252,100
2026/03/19 3,068 3,097 3,025 3,034 267,600
2026/03/18 3,022 3,097 3,012 3,097 286,000
2026/03/17 3,013 3,027 2,998 3,005 130,300
2026/03/16 3,042 3,042 2,993 3,013 166,500
2026/03/13 3,012 3,053 3,010 3,010 276,900
2026/03/12 3,021 3,025 2,964 3,012 306,800
2026/03/11 3,017 3,047 3,010 3,021 194,600
2026/03/10 3,050 3,068 2,994 3,008 271,100
2026/03/09 3,001 3,053 2,985 3,039 481,800
2026/03/06 3,066 3,078 3,025 3,055 357,600
2026/03/05 3,132 3,139 3,102 3,121 269,000
2026/03/04 3,082 3,130 3,052 3,096 516,900
2026/03/03 3,153 3,166 3,130 3,131 400,800
2026/03/02 3,094 3,167 3,075 3,153 383,700
2026/02/27 3,068 3,127 3,057 3,124 290,700
2026/02/26 3,081 3,114 3,068 3,073 167,300
2026/02/25 3,098 3,100 3,057 3,062 228,800
2026/02/24 3,056 3,084 3,019 3,064 235,500
2026/02/20 3,065 3,080 3,016 3,028 182,200
2026/02/19 3,041 3,080 3,021 3,080 230,500
2026/02/18 3,054 3,059 3,026 3,049 220,600
2026/02/17 3,034 3,040 3,007 3,023 244,800
2026/02/16 3,031 3,052 3,008 3,030 272,600
2026/02/13 3,010 3,020 2,980 2,998 530,500
2026/02/12 2,934 3,006 2,930 2,990 577,800
2026/02/10 2,920 2,964 2,912 2,937 395,200
2026/02/09 2,936 2,938 2,898 2,920 334,900
2026/02/06 2,860 2,887 2,851 2,886 525,000
2026/02/05 2,780 2,871 2,771 2,850 609,000
2026/02/04 2,848 2,878 2,763 2,795 1,108,700
2026/02/03 2,936 3,023 2,927 3,004 392,000
2026/02/02 2,970 2,991 2,948 2,970 298,300
2026/01/30 2,950 2,958 2,922 2,931 305,000
2026/01/29 2,934 2,944 2,901 2,934 263,500
2026/01/28 2,935 2,965 2,934 2,942 226,600
2026/01/27 2,940 2,992 2,926 2,968 575,800
2026/01/26 2,948 2,960 2,937 2,940 278,600
2026/01/23 2,972 2,996 2,966 2,986 204,000
2026/01/22 2,973 2,989 2,964 2,972 249,100
2026/01/21 2,970 2,976 2,936 2,950 316,500
2026/01/20 2,998 3,014 2,978 2,992 304,200
2026/01/19 3,002 3,014 2,987 2,998 286,400
2026/01/16 2,995 2,995 2,947 2,987 204,300
2026/01/15 3,040 3,060 2,995 3,002 276,800
2026/01/14 2,980 3,020 2,950 3,018 379,400
2026/01/13 2,939 2,962 2,915 2,930 291,500
2026/01/09 2,874 2,942 2,874 2,931 329,000
2026/01/08 2,873 2,885 2,854 2,870 585,100
2026/01/07 2,903 2,920 2,873 2,873 509,200
2026/01/06 2,970 2,993 2,944 2,951 336,600
2026/01/05 2,971 3,005 2,967 2,991 229,800
2025/12/30 2,988 2,991 2,951 2,971 293,100
2025/12/29 2,940 2,975 2,934 2,972 205,900
2025/12/26 2,947 2,968 2,934 2,951 123,500
2025/12/25 2,985 2,993 2,945 2,947 139,000
2025/12/24 2,987 2,987 2,948 2,968 142,100
2025/12/23 2,970 2,995 2,970 2,980 142,000
2025/12/22 3,001 3,007 2,965 2,966 143,700
2025/12/19 3,008 3,020 2,979 2,996 396,200
2025/12/18 2,988 3,024 2,947 3,008 350,400
2025/12/17 2,960 2,966 2,920 2,945 197,000
2025/12/16 2,983 2,994 2,959 2,975 310,600
2025/12/15 2,970 3,004 2,963 2,994 180,800
2025/12/12 2,944 2,966 2,940 2,959 214,300
2025/12/11 2,961 2,983 2,939 2,949 135,000
2025/12/10 3,020 3,020 2,973 2,974 200,300
2025/12/09 3,007 3,016 2,978 3,006 166,000
2025/12/08 2,980 3,005 2,961 2,998 159,700
2025/12/05 3,000 3,042 2,970 2,980 271,600
2025/12/04 2,961 2,988 2,955 2,983 150,800
2025/12/03 2,991 3,009 2,959 2,970 222,100
2025/12/02 2,981 3,021 2,969 3,014 150,600
2025/12/01 3,047 3,060 3,000 3,000 194,900
2025/11/28 3,018 3,057 3,017 3,046 150,700
2025/11/27 3,063 3,071 3,047 3,055 117,500
2025/11/26 3,026 3,066 3,025 3,057 255,000
2025/11/25 3,091 3,091 3,004 3,012 276,600
2025/11/21 3,008 3,035 3,005 3,021 396,900
2025/11/20 3,005 3,024 2,984 2,986 193,800
2025/11/19 2,969 3,000 2,963 2,978 234,500
2025/11/18 3,050 3,066 2,963 2,982 203,800
2025/11/17 3,005 3,039 2,990 3,025 265,000
2025/11/14 2,978 3,005 2,975 3,005 207,900
2025/11/13 2,994 3,003 2,967 2,979 242,600
2025/11/12 3,030 3,039 2,967 2,983 213,900
2025/11/11 3,033 3,048 2,998 3,035 259,100
2025/11/10 2,989 3,017 2,956 3,009 333,200
2025/11/07 2,879 2,954 2,879 2,954 304,000
2025/11/06 2,949 2,962 2,900 2,900 366,900
2025/11/05 2,897 2,928 2,845 2,927 477,300
2025/11/04 2,861 2,921 2,851 2,897 566,700
2025/10/31 2,892 2,969 2,880 2,949 632,500
2025/10/30 2,817 2,874 2,770 2,861 551,500
2025/10/29 2,818 2,843 2,787 2,821 680,200
2025/10/28 2,732 2,754 2,676 2,682 352,700
2025/10/27 2,760 2,772 2,744 2,760 203,800
2025/10/24 2,751 2,760 2,721 2,736 202,300
2025/10/23 2,769 2,784 2,749 2,768 181,800
2025/10/22 2,765 2,785 2,749 2,749 180,500
2025/10/21 2,770 2,793 2,764 2,785 246,600
2025/10/20 2,780 2,785 2,760 2,782 243,500
2025/10/17 2,740 2,775 2,725 2,744 281,100
2025/10/16 2,708 2,732 2,701 2,722 197,700
2025/10/15 2,701 2,724 2,699 2,707 233,600
2025/10/14 2,673 2,728 2,656 2,708 354,100
2025/10/10 2,676 2,712 2,660 2,702 392,300
2025/10/09 2,664 2,718 2,657 2,703 311,700
2025/10/08 2,705 2,719 2,671 2,678 268,900
2025/10/07 2,720 2,750 2,679 2,688 239,800
2025/10/06 2,719 2,756 2,695 2,745 312,900
2025/10/03 2,652 2,675 2,637 2,650 254,100
2025/10/02 2,710 2,742 2,650 2,653 223,100
2025/10/01 2,745 2,770 2,719 2,741 262,900
2025/09/30 2,782 2,795 2,745 2,768 243,800
2025/09/29 2,800 2,806 2,762 2,791 286,700
2025/09/26 2,834 2,867 2,834 2,854 262,300
2025/09/25 2,860 2,874 2,835 2,844 242,900
2025/09/24 2,822 2,854 2,822 2,832 304,600
2025/09/22 2,835 2,856 2,818 2,839 182,400
2025/09/19 2,860 2,883 2,836 2,842 549,000
2025/09/18 2,858 2,882 2,822 2,873 220,600
2025/09/17 2,880 2,902 2,852 2,857 174,500
2025/09/16 2,866 2,927 2,859 2,903 245,200
2025/09/12 2,833 2,885 2,830 2,875 343,500
2025/09/11 2,888 2,888 2,828 2,835 277,400
2025/09/10 2,867 2,892 2,863 2,880 199,000
2025/09/09 2,871 2,896 2,861 2,867 237,400
2025/09/08 2,882 2,899 2,867 2,889 221,800
2025/09/05 2,878 2,890 2,853 2,888 223,500
2025/09/04 2,850 2,888 2,833 2,886 228,200
2025/09/03 2,876 2,888 2,854 2,870 223,800
2025/09/02 2,859 2,888 2,854 2,880 301,700
2025/09/01 2,836 2,859 2,826 2,832 155,000
2025/08/29 2,841 2,841 2,804 2,836 191,700
2025/08/28 2,868 2,882 2,841 2,841 155,800
2025/08/27 2,863 2,881 2,850 2,867 195,000
2025/08/26 2,870 2,878 2,854 2,869 237,900
2025/08/25 2,900 2,907 2,873 2,873 213,100
2025/08/22 2,895 2,914 2,868 2,914 269,900
2025/08/21 2,940 2,940 2,900 2,901 207,100
2025/08/20 2,934 2,962 2,929 2,952 174,200
2025/08/19 2,925 2,933 2,907 2,922 175,200
2025/08/18 2,900 2,954 2,896 2,905 300,700
2025/08/15 2,866 2,904 2,858 2,897 346,200
2025/08/14 2,881 2,888 2,850 2,885 296,600
2025/08/13 2,881 2,895 2,856 2,857 262,000
2025/08/12 2,874 2,920 2,849 2,897 267,000
2025/08/08 2,883 2,905 2,869 2,885 343,000
2025/08/07 2,875 2,885 2,832 2,870 322,500
2025/08/06 2,807 2,856 2,807 2,839 341,200
2025/08/05 2,802 2,845 2,795 2,809 201,900
2025/08/04 2,789 2,832 2,775 2,808 231,300
2025/08/01 2,739 2,822 2,739 2,815 324,700
2025/07/31 2,765 2,778 2,720 2,749 428,500
2025/07/30 2,746 2,763 2,654 2,761 716,200
2025/07/29 2,670 2,678 2,615 2,646 352,000
2025/07/28 2,670 2,689 2,656 2,656 214,300
2025/07/25 2,700 2,704 2,673 2,700 174,700

このページの先頭へ