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
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
2025/03/17 2,240 2,259 2,237 2,251 333,400
2025/03/14 2,254 2,261 2,239 2,241 344,100
2025/03/13 2,279 2,285 2,261 2,285 328,200
2025/03/12 2,260 2,302 2,260 2,292 379,100
2025/03/11 2,257 2,282 2,203 2,260 542,200
2025/03/10 2,279 2,308 2,266 2,282 501,500
2025/03/07 2,239 2,266 2,234 2,234 379,700
2025/03/06 2,208 2,256 2,199 2,254 402,100
2025/03/05 2,211 2,245 2,202 2,225 395,200
2025/03/04 2,201 2,216 2,185 2,202 334,700
2025/03/03 2,229 2,245 2,223 2,227 314,500
2025/02/28 2,225 2,234 2,214 2,221 388,700
2025/02/27 2,229 2,234 2,212 2,225 232,400
2025/02/26 2,175 2,194 2,169 2,188 392,000
2025/02/25 2,213 2,213 2,169 2,178 443,100
2025/02/21 2,211 2,224 2,200 2,213 312,100
2025/02/20 2,206 2,213 2,197 2,210 240,500
2025/02/19 2,210 2,225 2,201 2,210 215,600
2025/02/18 2,219 2,224 2,205 2,210 279,100
2025/02/17 2,233 2,242 2,219 2,219 234,900
2025/02/14 2,232 2,258 2,219 2,230 431,600
2025/02/13 2,235 2,257 2,232 2,232 471,300
2025/02/12 2,210 2,225 2,205 2,225 352,400
2025/02/10 2,183 2,204 2,177 2,192 292,100
2025/02/07 2,170 2,185 2,162 2,183 275,000
2025/02/06 2,154 2,193 2,154 2,190 445,100
2025/02/05 2,159 2,166 2,135 2,146 635,300
2025/02/04 2,160 2,182 2,152 2,167 364,100
2025/02/03 2,159 2,173 2,131 2,140 399,900
2025/01/31 2,174 2,184 2,147 2,179 394,400
2025/01/30 2,155 2,189 2,155 2,188 530,400
2025/01/29 2,179 2,241 2,126 2,170 745,100
2025/01/28 2,132 2,159 2,124 2,130 272,300
2025/01/27 2,182 2,190 2,157 2,175 293,900
2025/01/24 2,175 2,185 2,162 2,165 340,700
2025/01/23 2,165 2,178 2,138 2,152 404,000
2025/01/22 2,200 2,200 2,166 2,174 256,900
2025/01/21 2,184 2,194 2,157 2,173 288,900
2025/01/20 2,132 2,161 2,124 2,151 359,600
2025/01/17 2,140 2,140 2,108 2,126 311,000
2025/01/16 2,159 2,159 2,118 2,122 268,400
2025/01/15 2,176 2,186 2,127 2,138 346,400
2025/01/14 2,155 2,168 2,128 2,132 326,900
2025/01/10 2,156 2,162 2,143 2,148 277,800
2025/01/09 2,149 2,155 2,135 2,148 240,100
2025/01/08 2,163 2,182 2,144 2,146 309,300
2025/01/07 2,164 2,164 2,146 2,155 234,200
2025/01/06 2,202 2,203 2,150 2,159 335,100
2024/12/30 2,184 2,199 2,165 2,169 192,500
2024/12/27 2,175 2,198 2,170 2,181 259,300
2024/12/26 2,145 2,151 2,133 2,151 136,300
2024/12/25 2,166 2,169 2,122 2,137 137,700
2024/12/24 2,178 2,187 2,164 2,172 237,800
2024/12/23 2,142 2,175 2,119 2,174 528,300
2024/12/20 2,091 2,099 2,071 2,080 415,900
2024/12/19 2,109 2,120 2,094 2,100 254,100
2024/12/18 2,140 2,154 2,130 2,130 365,700
2024/12/17 2,142 2,154 2,134 2,140 313,300
2024/12/16 2,144 2,170 2,142 2,149 329,600
2024/12/13 2,124 2,153 2,124 2,129 507,300
2024/12/12 2,084 2,145 2,075 2,130 576,900
2024/12/11 2,056 2,080 2,048 2,064 486,900
2024/12/10 2,046 2,055 2,040 2,043 226,600
2024/12/09 2,024 2,051 2,024 2,042 318,600
2024/12/06 2,022 2,033 2,013 2,027 236,300
2024/12/05 2,002 2,024 1,999 2,016 320,600
2024/12/04 2,020 2,033 2,003 2,009 247,900
2024/12/03 2,050 2,073 2,024 2,046 457,000
2024/12/02 2,064 2,077 2,052 2,059 229,300
2024/11/29 2,073 2,078 2,061 2,061 179,800
2024/11/28 2,080 2,084 2,064 2,073 149,600
2024/11/27 2,070 2,081 2,051 2,074 239,800
2024/11/26 2,074 2,079 2,051 2,071 232,000
2024/11/25 2,083 2,106 2,066 2,071 346,100
2024/11/22 2,072 2,079 2,060 2,069 162,500
2024/11/21 2,063 2,083 2,058 2,066 210,800
2024/11/20 2,060 2,084 2,053 2,070 269,000
2024/11/19 2,126 2,135 2,067 2,070 355,000
2024/11/18 2,125 2,148 2,122 2,125 293,300
2024/11/15 2,117 2,133 2,105 2,125 195,900
2024/11/14 2,079 2,126 2,078 2,105 535,800
2024/11/13 2,078 2,111 2,075 2,093 371,700
2024/11/12 2,056 2,082 2,052 2,073 444,900
2024/11/11 2,067 2,072 2,048 2,056 193,500
2024/11/08 2,082 2,085 2,060 2,070 274,600
2024/11/07 2,075 2,089 2,063 2,074 309,300
2024/11/06 2,064 2,103 2,050 2,074 427,100
2024/11/05 2,050 2,067 2,030 2,060 540,600
2024/11/01 2,070 2,100 2,053 2,062 388,300
2024/10/31 2,125 2,134 2,086 2,090 339,800
2024/10/30 2,092 2,131 2,062 2,119 1,655,000
2024/10/29 2,125 2,141 2,119 2,132 233,400
2024/10/28 2,094 2,126 2,081 2,123 303,800
2024/10/25 2,108 2,112 2,087 2,095 336,200
2024/10/24 2,151 2,154 2,115 2,123 269,200
2024/10/23 2,159 2,173 2,150 2,155 354,300
2024/10/22 2,184 2,192 2,152 2,164 302,100
2024/10/21 2,212 2,212 2,183 2,190 286,800
2024/10/18 2,239 2,239 2,215 2,219 261,000
2024/10/17 2,235 2,259 2,219 2,228 389,600
2024/10/16 2,211 2,236 2,203 2,214 445,200

このページの先頭へ