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
2026/01/09 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
2025/07/24 2,660 2,683 2,649 2,683 274,700
2025/07/23 2,666 2,683 2,638 2,654 401,000
2025/07/22 2,701 2,711 2,657 2,666 182,200
2025/07/18 2,772 2,775 2,701 2,701 216,600
2025/07/17 2,750 2,771 2,730 2,769 273,000
2025/07/16 2,719 2,759 2,716 2,737 289,300
2025/07/15 2,706 2,777 2,700 2,725 401,700
2025/07/14 2,638 2,706 2,637 2,691 274,100
2025/07/11 2,640 2,694 2,638 2,659 318,700
2025/07/10 2,672 2,687 2,642 2,663 483,100
2025/07/09 2,666 2,677 2,646 2,658 443,300
2025/07/08 2,674 2,683 2,651 2,675 436,100
2025/07/07 2,638 2,692 2,637 2,681 265,900
2025/07/04 2,702 2,710 2,637 2,643 272,000
2025/07/03 2,645 2,681 2,632 2,669 256,300
2025/07/02 2,627 2,677 2,625 2,657 235,400
2025/07/01 2,649 2,669 2,631 2,650 169,400
2025/06/30 2,658 2,664 2,638 2,651 232,700
2025/06/27 2,640 2,660 2,632 2,656 217,600
2025/06/26 2,647 2,665 2,640 2,663 211,000
2025/06/25 2,640 2,658 2,628 2,655 180,200
2025/06/24 2,685 2,685 2,645 2,653 116,200
2025/06/23 2,649 2,686 2,629 2,660 156,300
2025/06/20 2,664 2,667 2,643 2,653 352,700
2025/06/19 2,680 2,682 2,647 2,673 201,400
2025/06/18 2,650 2,695 2,650 2,656 226,900
2025/06/17 2,616 2,659 2,602 2,647 285,400
2025/06/16 2,638 2,645 2,586 2,623 247,500
2025/06/13 2,604 2,654 2,589 2,636 410,600
2025/06/12 2,576 2,603 2,568 2,598 229,900
2025/06/11 2,570 2,587 2,560 2,576 270,300
2025/06/10 2,607 2,614 2,562 2,589 283,600
2025/06/09 2,587 2,612 2,581 2,590 206,300
2025/06/06 2,610 2,612 2,587 2,612 206,900
2025/06/05 2,590 2,608 2,570 2,600 198,800
2025/06/04 2,603 2,630 2,583 2,608 290,700
2025/06/03 2,620 2,650 2,608 2,608 309,000
2025/06/02 2,588 2,605 2,578 2,605 289,600
2025/05/30 2,553 2,585 2,537 2,581 566,600
2025/05/29 2,570 2,581 2,555 2,563 255,900
2025/05/28 2,579 2,581 2,559 2,570 222,900
2025/05/27 2,601 2,601 2,572 2,588 211,500
2025/05/26 2,562 2,614 2,537 2,607 218,400
2025/05/23 2,600 2,609 2,552 2,567 199,700
2025/05/22 2,539 2,608 2,524 2,603 361,700
2025/05/21 2,547 2,561 2,524 2,530 237,400
2025/05/20 2,538 2,549 2,516 2,538 289,400
2025/05/19 2,561 2,573 2,524 2,538 176,500
2025/05/16 2,524 2,557 2,505 2,548 256,300
2025/05/15 2,508 2,525 2,496 2,525 228,500
2025/05/14 2,495 2,532 2,488 2,528 302,900
2025/05/13 2,548 2,553 2,510 2,512 259,800
2025/05/12 2,589 2,589 2,552 2,570 252,000
2025/05/09 2,577 2,632 2,553 2,592 281,200
2025/05/08 2,611 2,611 2,562 2,588 244,100
2025/05/07 2,593 2,653 2,593 2,623 456,300
2025/05/02 2,538 2,578 2,517 2,547 806,500
2025/05/01 2,618 2,643 2,465 2,588 714,500
2025/04/30 2,600 2,651 2,577 2,631 426,300
2025/04/28 2,563 2,608 2,562 2,577 259,000
2025/04/25 2,524 2,560 2,521 2,550 360,000
2025/04/24 2,548 2,584 2,527 2,545 432,600
2025/04/23 2,593 2,596 2,564 2,574 303,000
2025/04/22 2,531 2,582 2,509 2,548 295,400
2025/04/21 2,504 2,534 2,492 2,529 153,700
2025/04/18 2,492 2,518 2,476 2,518 150,500
2025/04/17 2,500 2,503 2,461 2,475 203,200
2025/04/16 2,500 2,508 2,459 2,485 254,100
2025/04/15 2,525 2,529 2,470 2,497 328,500
2025/04/14 2,510 2,528 2,491 2,495 291,100
2025/04/11 2,474 2,512 2,443 2,491 479,300
2025/04/10 2,470 2,539 2,424 2,524 519,400
2025/04/09 2,403 2,474 2,384 2,422 692,200
2025/04/08 2,345 2,445 2,302 2,404 739,900
2025/04/07 2,264 2,369 2,255 2,330 1,170,300
2025/04/04 2,246 2,373 2,238 2,364 852,800
2025/04/03 2,180 2,240 2,178 2,240 324,100
2025/04/02 2,256 2,257 2,218 2,230 175,100
2025/04/01 2,246 2,262 2,235 2,251 208,000
2025/03/31 2,235 2,237 2,209 2,231 246,300
2025/03/28 2,250 2,261 2,237 2,246 211,300
2025/03/27 2,285 2,303 2,280 2,296 295,800
2025/03/26 2,301 2,304 2,283 2,285 347,300
2025/03/25 2,283 2,301 2,276 2,285 196,300
2025/03/24 2,285 2,314 2,271 2,283 241,100
2025/03/21 2,305 2,328 2,305 2,306 347,200
2025/03/19 2,280 2,312 2,276 2,300 391,000
2025/03/18 2,265 2,278 2,260 2,266 282,700

このページの先頭へ