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
2014/12/30 2,720 2,728 2,659 2,711 88,000
2014/12/29 2,630 2,730 2,620 2,703 90,700
2014/12/26 2,589 2,646 2,553 2,638 72,300
2014/12/25 2,542 2,597 2,505 2,589 94,800
2014/12/24 2,480 2,600 2,477 2,568 152,700
2014/12/22 2,436 2,478 2,411 2,467 66,100
2014/12/19 2,455 2,478 2,399 2,444 72,900
2014/12/18 2,397 2,478 2,384 2,431 92,900
2014/12/17 2,299 2,449 2,297 2,373 206,800
2014/12/16 2,268 2,300 2,231 2,254 87,700
2014/12/15 2,230 2,297 2,219 2,268 64,500
2014/12/12 2,230 2,279 2,225 2,235 187,800
2014/12/11 2,270 2,287 2,216 2,249 130,500
2014/12/10 2,285 2,329 2,281 2,298 116,300
2014/12/09 2,360 2,360 2,290 2,303 141,500
2014/12/08 2,416 2,430 2,320 2,335 140,900
2014/12/05 2,417 2,421 2,353 2,367 242,300
2014/12/04 2,494 2,504 2,425 2,426 99,800
2014/12/03 2,489 2,525 2,447 2,452 408,000
2014/12/02 2,470 2,516 2,442 2,505 190,100
2014/12/01 2,470 2,490 2,449 2,470 28,100
2014/11/28 2,412 2,471 2,410 2,470 66,500
2014/11/27 2,507 2,591 2,435 2,437 50,400
2014/11/26 2,406 2,519 2,405 2,495 78,600
2014/11/25 2,506 2,509 2,399 2,404 83,100
2014/11/21 2,490 2,497 2,436 2,476 63,200
2014/11/20 2,520 2,538 2,472 2,479 62,800
2014/11/19 2,560 2,641 2,517 2,521 82,400
2014/11/18 2,461 2,582 2,461 2,551 120,500
2014/11/17 2,456 2,477 2,432 2,453 99,200
2014/11/14 2,493 2,493 2,436 2,476 79,400
2014/11/13 2,447 2,481 2,440 2,457 80,900
2014/11/12 2,499 2,556 2,459 2,468 100,800
2014/11/11 2,516 2,525 2,457 2,482 73,200
2014/11/10 2,519 2,584 2,494 2,516 83,300
2014/11/07 2,585 2,605 2,545 2,569 82,400
2014/11/06 2,609 2,638 2,517 2,541 129,600
2014/11/05 2,694 2,694 2,595 2,622 119,900
2014/11/04 2,831 2,844 2,648 2,698 181,800
2014/10/31 2,684 2,755 2,617 2,739 184,600
2014/10/30 2,720 2,750 2,652 2,684 184,700
2014/10/29 2,663 2,719 2,649 2,718 101,200
2014/10/28 2,639 2,658 2,595 2,613 79,800
2014/10/27 2,525 2,665 2,513 2,646 157,600
2014/10/24 2,561 2,586 2,476 2,491 71,000
2014/10/23 2,507 2,518 2,429 2,484 110,400
2014/10/22 2,625 2,650 2,465 2,489 237,200
2014/10/21 2,550 2,644 2,517 2,606 219,500
2014/10/20 2,458 2,612 2,454 2,592 216,900
2014/10/17 2,347 2,490 2,336 2,427 306,000
2014/10/16 2,280 2,347 2,277 2,331 182,700
2014/10/15 2,314 2,369 2,291 2,319 112,600
2014/10/14 2,297 2,376 2,271 2,280 165,200
2014/10/10 2,220 2,362 2,218 2,337 260,800
2014/10/09 2,271 2,285 2,220 2,238 114,500
2014/10/08 2,265 2,305 2,224 2,282 144,000
2014/10/07 2,384 2,399 2,306 2,312 110,300
2014/10/06 2,365 2,395 2,330 2,364 118,100
2014/10/03 2,331 2,369 2,284 2,319 268,600
2014/10/02 2,483 2,489 2,317 2,331 304,400
2014/10/01 2,631 2,678 2,538 2,542 171,600
2014/09/30 2,712 2,712 2,578 2,603 125,400
2014/09/29 2,746 2,771 2,655 2,688 128,000
2014/09/26 2,700 2,749 2,690 2,743 63,500
2014/09/25 2,730 2,756 2,680 2,734 147,500
2014/09/24 2,634 2,734 2,620 2,730 148,700
2014/09/22 2,685 2,700 2,590 2,629 187,100
2014/09/19 2,665 2,717 2,616 2,712 133,000
2014/09/18 2,600 2,661 2,536 2,650 201,000
2014/09/17 2,625 2,650 2,596 2,600 59,400
2014/09/16 2,679 2,700 2,630 2,636 94,700
2014/09/12 2,700 2,720 2,680 2,690 123,600
2014/09/11 2,729 2,756 2,705 2,708 104,300
2014/09/10 2,710 2,776 2,664 2,736 155,600
2014/09/09 2,809 2,850 2,690 2,696 261,300
2014/09/08 2,855 2,893 2,781 2,809 232,100
2014/09/05 2,985 3,000 2,830 2,856 262,200
2014/09/04 3,030 3,065 2,980 3,020 145,300
2014/09/03 3,075 3,120 2,986 3,095 161,700
2014/09/02 3,125 3,150 3,055 3,065 109,300
2014/09/01 3,185 3,215 3,070 3,105 136,400
2014/08/29 3,185 3,215 3,030 3,135 202,500
2014/08/28 3,250 3,260 3,195 3,215 109,000
2014/08/27 3,330 3,440 3,265 3,285 162,700
2014/08/26 3,300 3,315 3,260 3,300 121,900
2014/08/25 3,290 3,320 3,250 3,300 96,700
2014/08/22 3,160 3,325 3,130 3,265 196,600
2014/08/21 3,130 3,170 3,125 3,160 57,600
2014/08/20 3,110 3,130 3,070 3,085 88,000
2014/08/19 3,060 3,190 3,010 3,110 163,900
2014/08/18 2,951 3,115 2,951 3,095 161,500
2014/08/15 2,935 2,962 2,865 2,907 74,900
2014/08/14 2,950 3,045 2,906 2,928 109,800
2014/08/13 2,891 2,941 2,844 2,922 128,500
2014/08/12 2,884 2,990 2,800 2,882 139,700
2014/08/11 2,839 2,929 2,810 2,877 140,700
2014/08/08 2,900 2,920 2,700 2,755 225,500
2014/08/07 2,653 2,886 2,615 2,873 201,900
2014/08/06 2,645 2,664 2,606 2,652 137,600
2014/08/05 2,638 2,682 2,592 2,641 185,800
2014/08/04 2,461 2,694 2,461 2,670 253,300
2014/08/01 2,427 2,498 2,400 2,473 109,100
2014/07/31 2,261 2,432 2,257 2,430 235,900
2014/07/30 2,432 2,450 2,410 2,420 53,500
2014/07/29 2,435 2,475 2,393 2,412 95,100
2014/07/28 2,400 2,456 2,378 2,421 89,100
2014/07/25 2,420 2,459 2,413 2,435 39,500
2014/07/24 2,443 2,487 2,406 2,414 80,600
2014/07/23 2,460 2,496 2,420 2,431 58,300
2014/07/22 2,470 2,570 2,450 2,460 145,100
2014/07/18 2,420 2,441 2,410 2,435 43,700
2014/07/17 2,412 2,460 2,400 2,441 61,400
2014/07/16 2,450 2,478 2,435 2,450 87,000
2014/07/15 2,380 2,480 2,380 2,443 97,500
2014/07/14 2,375 2,392 2,334 2,374 53,400
2014/07/11 2,311 2,418 2,271 2,407 153,400
2014/07/10 2,356 2,384 2,314 2,323 88,100
2014/07/09 2,375 2,385 2,285 2,324 100,400
2014/07/08 2,280 2,387 2,236 2,381 134,800
2014/07/07 2,260 2,288 2,232 2,247 69,000
2014/07/04 2,300 2,332 2,246 2,275 88,800
2014/07/03 2,346 2,380 2,278 2,284 171,400
2014/07/02 2,444 2,537 2,361 2,368 273,600
2014/07/01 2,371 2,388 2,335 2,378 124,800
2014/06/30 2,300 2,386 2,300 2,355 109,800
2014/06/27 2,250 2,298 2,245 2,278 112,500
2014/06/26 2,312 2,338 2,240 2,250 125,100
2014/06/25 2,429 2,430 2,319 2,331 130,500
2014/06/24 2,289 2,389 2,230 2,379 152,900
2014/06/23 2,288 2,326 2,237 2,268 124,200
2014/06/20 2,170 2,295 2,156 2,287 237,100
2014/06/19 2,101 2,176 2,101 2,155 147,800
2014/06/18 2,089 2,132 2,032 2,114 187,700
2014/06/17 1,970 2,055 1,941 2,049 150,400
2014/06/16 1,951 1,979 1,906 1,970 112,800
2014/06/13 1,930 1,992 1,920 1,978 123,500
2014/06/12 1,980 2,000 1,963 1,987 61,100
2014/06/11 2,042 2,070 1,994 2,018 91,600
2014/06/10 2,001 2,070 2,001 2,040 164,100
2014/06/09 2,079 2,083 1,950 1,983 164,200
2014/06/06 2,077 2,141 2,069 2,100 116,900
2014/06/05 2,148 2,166 2,099 2,127 131,300
2014/06/04 2,066 2,155 2,001 2,148 220,500
2014/06/03 1,997 2,090 1,970 2,077 184,700
2014/06/02 1,993 1,999 1,947 1,963 94,800
2014/05/30 1,920 1,993 1,880 1,971 174,900
2014/05/29 1,875 1,939 1,875 1,928 73,500
2014/05/28 1,831 1,888 1,828 1,874 96,200
2014/05/27 1,813 1,840 1,813 1,835 64,700
2014/05/26 1,860 1,860 1,807 1,830 96,200
2014/05/23 1,830 1,860 1,828 1,849 80,200
2014/05/22 1,825 1,833 1,778 1,810 91,700
2014/05/21 1,711 1,774 1,711 1,772 110,600
2014/05/20 1,710 1,726 1,694 1,718 31,100
2014/05/19 1,709 1,745 1,674 1,706 129,300
2014/05/16 1,646 1,679 1,644 1,669 66,600
2014/05/15 1,683 1,698 1,655 1,678 72,200
2014/05/14 1,710 1,725 1,693 1,718 39,900
2014/05/13 1,702 1,734 1,694 1,702 42,700
2014/05/12 1,730 1,740 1,672 1,673 62,300
2014/05/09 1,677 1,740 1,675 1,717 88,800
2014/05/08 1,698 1,707 1,665 1,677 57,200
2014/05/07 1,700 1,719 1,680 1,682 76,200
2014/05/02 1,735 1,735 1,678 1,694 82,300
2014/05/01 1,695 1,756 1,695 1,735 110,200
2014/04/30 1,666 1,710 1,644 1,690 152,600
2014/04/28 1,555 1,642 1,555 1,636 228,600
2014/04/25 1,440 1,590 1,435 1,585 294,500
2014/04/24 1,417 1,420 1,411 1,420 66,500
2014/04/23 1,450 1,450 1,422 1,424 80,200
2014/04/22 1,500 1,504 1,462 1,471 46,700
2014/04/21 1,468 1,500 1,467 1,498 54,400
2014/04/18 1,480 1,480 1,441 1,454 45,000
2014/04/17 1,497 1,510 1,476 1,480 87,100
2014/04/16 1,463 1,500 1,454 1,496 60,600
2014/04/15 1,482 1,487 1,453 1,463 54,200
2014/04/14 1,450 1,489 1,450 1,472 30,100
2014/04/11 1,450 1,485 1,431 1,470 58,400
2014/04/10 1,502 1,531 1,467 1,493 79,500
2014/04/09 1,511 1,559 1,500 1,506 76,800
2014/04/08 1,545 1,560 1,521 1,536 81,600
2014/04/07 1,540 1,579 1,535 1,546 88,600
2014/04/04 1,536 1,550 1,530 1,539 49,100
2014/04/03 1,534 1,553 1,531 1,532 80,600
2014/04/02 1,542 1,580 1,535 1,540 109,400
2014/04/01 1,569 1,570 1,547 1,560 133,300
2014/03/31 1,570 1,579 1,514 1,574 207,500
2014/03/28 1,451 1,590 1,440 1,574 328,000
2014/03/27 1,427 1,500 1,418 1,451 213,300
2014/03/26 1,467 1,479 1,414 1,447 276,500
2014/03/25 1,350 1,491 1,340 1,455 310,900
2014/03/24 1,268 1,358 1,268 1,334 151,700
2014/03/20 1,237 1,260 1,218 1,232 168,200
2014/03/19 1,240 1,245 1,220 1,228 57,800
2014/03/18 1,231 1,246 1,209 1,241 47,700
2014/03/17 1,223 1,264 1,210 1,214 82,000
2014/03/14 1,197 1,228 1,197 1,206 122,200
2014/03/13 1,266 1,266 1,212 1,227 59,500
2014/03/12 1,277 1,277 1,239 1,242 30,200
2014/03/11 1,252 1,281 1,248 1,278 91,500
2014/03/10 1,288 1,300 1,251 1,251 76,600
2014/03/07 1,280 1,322 1,231 1,318 144,800
2014/03/06 1,257 1,285 1,248 1,280 53,100
2014/03/05 1,246 1,260 1,227 1,253 96,800
2014/03/04 1,165 1,245 1,165 1,238 99,700
2014/03/03 1,169 1,169 1,138 1,154 24,900
2014/02/28 1,180 1,180 1,149 1,163 19,300
2014/02/27 1,160 1,188 1,145 1,178 33,600
2014/02/26 1,167 1,179 1,158 1,160 27,300
2014/02/25 1,190 1,200 1,180 1,197 60,300
2014/02/24 1,145 1,188 1,142 1,186 74,400
2014/02/21 1,076 1,142 1,076 1,135 65,700
2014/02/20 1,082 1,082 1,056 1,060 23,000
2014/02/19 1,072 1,083 1,071 1,073 9,600
2014/02/18 1,070 1,080 1,062 1,078 35,300
2014/02/17 1,046 1,070 1,041 1,069 21,300
2014/02/14 1,055 1,071 1,034 1,046 29,700
2014/02/13 1,084 1,084 1,063 1,064 12,600
2014/02/12 1,080 1,080 1,065 1,076 34,500
2014/02/10 1,078 1,078 1,056 1,062 19,600
2014/02/07 1,041 1,067 1,041 1,059 26,500
2014/02/06 1,046 1,048 1,035 1,036 25,600
2014/02/05 1,020 1,047 1,020 1,040 40,700
2014/02/04 1,069 1,071 1,023 1,034 60,500
2014/02/03 1,073 1,098 1,063 1,079 34,800
2014/01/31 1,070 1,095 1,070 1,081 42,100
2014/01/30 1,069 1,084 1,056 1,078 33,300
2014/01/29 1,073 1,098 1,072 1,087 23,600
2014/01/28 1,060 1,074 1,055 1,055 34,000
2014/01/27 1,078 1,096 1,054 1,065 31,900
2014/01/24 1,105 1,117 1,093 1,100 35,100
2014/01/23 1,168 1,168 1,132 1,133 18,600
2014/01/22 1,175 1,175 1,148 1,165 17,800
2014/01/21 1,180 1,197 1,165 1,175 21,000
2014/01/20 1,157 1,181 1,156 1,172 30,700
2014/01/17 1,145 1,155 1,128 1,151 43,600
2014/01/16 1,113 1,139 1,110 1,116 28,600
2014/01/15 1,108 1,127 1,099 1,113 28,400
2014/01/14 1,114 1,114 1,087 1,094 38,000
2014/01/10 1,096 1,100 1,086 1,096 25,600
2014/01/09 1,099 1,099 1,092 1,096 13,600
2014/01/08 1,105 1,105 1,088 1,104 18,800
2014/01/07 1,132 1,132 1,104 1,108 21,800
2014/01/06 1,151 1,159 1,133 1,139 48,800

このページの先頭へ