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
2016/12/30 3,300 3,390 3,250 3,360 63,200
2016/12/29 3,440 3,440 3,355 3,365 77,600
2016/12/28 3,410 3,475 3,410 3,470 86,100
2016/12/27 3,420 3,450 3,395 3,405 80,100
2016/12/26 3,415 3,435 3,385 3,395 79,700
2016/12/22 3,420 3,430 3,375 3,385 103,800
2016/12/21 3,445 3,450 3,380 3,390 163,900
2016/12/20 3,450 3,460 3,425 3,455 83,600
2016/12/19 3,510 3,520 3,450 3,465 110,100
2016/12/16 3,495 3,520 3,445 3,510 181,700
2016/12/15 3,520 3,535 3,425 3,470 271,200
2016/12/14 3,630 3,645 3,615 3,625 81,700
2016/12/13 3,590 3,615 3,565 3,615 143,200
2016/12/12 3,570 3,620 3,545 3,570 123,000
2016/12/09 3,500 3,530 3,485 3,515 183,100
2016/12/08 3,330 3,480 3,330 3,480 202,600
2016/12/07 3,310 3,315 3,260 3,295 73,700
2016/12/06 3,300 3,315 3,280 3,300 149,500
2016/12/05 3,255 3,275 3,240 3,255 81,300
2016/12/02 3,265 3,300 3,240 3,255 74,300
2016/12/01 3,295 3,325 3,260 3,295 119,400
2016/11/30 3,265 3,290 3,245 3,290 84,400
2016/11/29 3,250 3,280 3,240 3,265 58,200
2016/11/28 3,205 3,285 3,200 3,275 94,400
2016/11/25 3,150 3,185 3,140 3,175 136,100
2016/11/24 3,270 3,270 3,170 3,190 91,700
2016/11/22 3,200 3,250 3,190 3,245 110,400
2016/11/21 3,265 3,270 3,210 3,220 84,700
2016/11/18 3,285 3,285 3,215 3,260 80,300
2016/11/17 3,240 3,260 3,220 3,250 92,700
2016/11/16 3,170 3,265 3,170 3,255 204,700
2016/11/15 3,110 3,150 3,085 3,145 137,500
2016/11/14 3,085 3,125 3,085 3,115 143,600
2016/11/11 3,130 3,140 3,035 3,045 129,900
2016/11/10 3,140 3,140 3,055 3,090 178,000
2016/11/09 3,100 3,110 2,902 2,936 199,300
2016/11/08 3,100 3,100 3,030 3,040 90,300
2016/11/07 3,110 3,125 3,055 3,080 178,100
2016/11/04 3,080 3,095 3,025 3,060 192,100
2016/11/02 3,170 3,175 3,075 3,080 184,000
2016/11/01 3,165 3,220 3,135 3,210 256,000
2016/10/31 3,180 3,190 3,105 3,185 414,300
2016/10/28 3,100 3,260 3,070 3,250 1,092,900
2016/10/27 3,155 3,220 3,145 3,200 264,200
2016/10/26 3,200 3,260 3,190 3,250 246,000
2016/10/25 3,085 3,170 3,085 3,170 251,600
2016/10/24 3,060 3,110 3,055 3,070 143,500
2016/10/21 3,195 3,195 3,040 3,075 277,900
2016/10/20 3,305 3,305 3,180 3,215 310,300
2016/10/19 3,270 3,335 3,265 3,305 166,600
2016/10/18 3,270 3,290 3,250 3,270 139,800
2016/10/17 3,300 3,300 3,225 3,235 133,200
2016/10/14 3,270 3,300 3,255 3,290 156,100
2016/10/13 3,255 3,300 3,235 3,285 214,700
2016/10/12 3,265 3,285 3,210 3,255 299,500
2016/10/11 3,250 3,315 3,245 3,305 190,700
2016/10/07 3,190 3,230 3,145 3,225 235,400
2016/10/06 3,190 3,225 3,165 3,225 261,600
2016/10/05 3,200 3,220 3,155 3,220 282,400
2016/10/04 3,210 3,230 3,185 3,225 119,700
2016/10/03 3,135 3,225 3,135 3,210 130,900
2016/09/30 3,200 3,205 3,135 3,135 160,100
2016/09/29 3,240 3,285 3,215 3,255 160,600
2016/09/28 3,185 3,220 3,165 3,180 147,300
2016/09/27 3,150 3,240 3,125 3,235 172,800
2016/09/26 3,250 3,250 3,175 3,215 131,600
2016/09/23 3,215 3,270 3,180 3,260 199,900
2016/09/21 3,150 3,195 3,120 3,190 204,500
2016/09/20 3,110 3,165 3,080 3,120 221,200
2016/09/16 3,035 3,095 3,015 3,090 151,300
2016/09/15 2,978 3,030 2,953 3,015 99,100
2016/09/14 3,020 3,055 2,990 3,020 159,000
2016/09/13 3,045 3,075 3,020 3,050 119,500
2016/09/12 3,010 3,075 3,000 3,015 176,800
2016/09/09 3,000 3,035 2,998 3,015 178,500
2016/09/08 2,918 3,010 2,910 2,990 232,300
2016/09/07 2,900 2,949 2,889 2,940 96,200
2016/09/06 2,880 2,919 2,854 2,919 71,800
2016/09/05 2,880 2,915 2,868 2,878 92,300
2016/09/02 2,850 2,880 2,822 2,867 126,900
2016/09/01 2,879 2,879 2,805 2,862 136,500
2016/08/31 2,780 2,898 2,752 2,884 216,600
2016/08/30 2,723 2,770 2,688 2,751 147,200
2016/08/29 2,723 2,769 2,705 2,751 85,500
2016/08/26 2,700 2,730 2,665 2,681 103,500
2016/08/25 2,683 2,712 2,636 2,677 75,200
2016/08/24 2,723 2,723 2,669 2,692 132,500
2016/08/23 2,675 2,736 2,665 2,723 242,200
2016/08/22 2,587 2,683 2,584 2,675 168,600
2016/08/19 2,578 2,608 2,551 2,587 156,100
2016/08/18 2,537 2,623 2,529 2,579 162,300
2016/08/17 2,572 2,619 2,541 2,597 146,200
2016/08/16 2,613 2,660 2,591 2,622 204,700
2016/08/15 2,497 2,645 2,493 2,613 217,200
2016/08/12 2,486 2,568 2,445 2,529 302,500
2016/08/10 2,288 2,346 2,271 2,336 101,900
2016/08/09 2,282 2,328 2,240 2,323 151,300
2016/08/08 2,280 2,283 2,213 2,282 96,800
2016/08/05 2,228 2,254 2,210 2,237 115,700
2016/08/04 2,201 2,238 2,182 2,231 121,000
2016/08/03 2,253 2,271 2,182 2,190 180,700
2016/08/02 2,432 2,442 2,308 2,320 254,000
2016/08/01 2,412 2,500 2,380 2,490 176,400
2016/07/29 2,459 2,530 2,361 2,443 379,800
2016/07/28 2,288 2,468 2,198 2,421 292,500
2016/07/27 2,444 2,444 2,306 2,338 143,500
2016/07/26 2,364 2,380 2,321 2,345 102,300
2016/07/25 2,450 2,450 2,356 2,365 157,900
2016/07/22 2,360 2,463 2,341 2,462 241,900
2016/07/21 2,370 2,394 2,288 2,320 80,300
2016/07/20 2,347 2,364 2,307 2,324 84,300
2016/07/19 2,352 2,367 2,309 2,342 63,200
2016/07/15 2,330 2,379 2,301 2,322 95,500
2016/07/14 2,310 2,349 2,285 2,334 75,600
2016/07/13 2,357 2,364 2,300 2,322 51,200
2016/07/12 2,394 2,402 2,311 2,313 133,100
2016/07/11 2,311 2,381 2,311 2,365 85,900
2016/07/08 2,288 2,308 2,244 2,244 78,700
2016/07/07 2,277 2,305 2,255 2,277 84,600
2016/07/06 2,209 2,290 2,191 2,281 118,300
2016/07/05 2,230 2,243 2,205 2,233 38,400
2016/07/04 2,330 2,330 2,240 2,249 112,600
2016/07/01 2,219 2,313 2,208 2,298 115,400
2016/06/30 2,330 2,341 2,206 2,218 133,500
2016/06/29 2,249 2,322 2,200 2,317 164,300
2016/06/28 2,162 2,225 2,133 2,199 89,600
2016/06/27 2,135 2,211 2,134 2,202 88,000
2016/06/24 2,305 2,312 2,075 2,129 153,200
2016/06/23 2,186 2,299 2,178 2,296 144,800
2016/06/22 2,235 2,256 2,169 2,186 57,400
2016/06/21 2,225 2,238 2,179 2,228 69,900
2016/06/20 2,220 2,277 2,210 2,243 74,800
2016/06/17 2,202 2,238 2,175 2,185 83,100
2016/06/16 2,241 2,267 2,176 2,185 96,700
2016/06/15 2,264 2,309 2,231 2,239 75,600
2016/06/14 2,294 2,309 2,263 2,275 70,700
2016/06/13 2,351 2,351 2,291 2,291 92,700
2016/06/10 2,422 2,424 2,356 2,378 87,600
2016/06/09 2,381 2,439 2,371 2,431 55,000
2016/06/08 2,394 2,407 2,352 2,387 109,000
2016/06/07 2,352 2,400 2,341 2,383 174,600
2016/06/06 2,378 2,378 2,337 2,360 107,700
2016/06/03 2,406 2,457 2,391 2,406 71,900
2016/06/02 2,460 2,498 2,404 2,405 117,300
2016/06/01 2,488 2,503 2,440 2,483 98,800
2016/05/31 2,478 2,482 2,449 2,481 128,100
2016/05/30 2,471 2,499 2,430 2,497 100,300
2016/05/27 2,416 2,471 2,416 2,462 89,400
2016/05/26 2,472 2,472 2,405 2,427 120,500
2016/05/25 2,473 2,489 2,441 2,452 96,300
2016/05/24 2,458 2,522 2,444 2,461 138,800
2016/05/23 2,461 2,476 2,409 2,442 90,300
2016/05/20 2,441 2,491 2,441 2,465 43,800
2016/05/19 2,429 2,497 2,427 2,457 147,400
2016/05/18 2,446 2,495 2,423 2,454 118,500
2016/05/17 2,395 2,508 2,395 2,487 169,900
2016/05/16 2,413 2,463 2,393 2,395 147,300
2016/05/13 2,471 2,471 2,417 2,419 153,000
2016/05/12 2,480 2,484 2,415 2,473 221,900
2016/05/11 2,552 2,565 2,501 2,504 124,600
2016/05/10 2,519 2,553 2,483 2,536 182,600
2016/05/09 2,553 2,582 2,517 2,540 155,800
2016/05/06 2,545 2,545 2,475 2,503 275,000
2016/05/02 2,525 2,556 2,485 2,506 271,400
2016/04/28 2,564 2,750 2,550 2,575 657,500
2016/04/27 2,500 2,545 2,483 2,520 986,800
2016/04/26 2,509 2,550 2,489 2,506 263,500
2016/04/25 2,533 2,547 2,494 2,501 170,100
2016/04/22 2,628 2,652 2,539 2,584 179,400
2016/04/21 2,690 2,703 2,658 2,677 133,800
2016/04/20 2,609 2,692 2,609 2,675 223,300
2016/04/19 2,541 2,590 2,480 2,578 186,900
2016/04/18 2,492 2,524 2,476 2,491 156,700
2016/04/15 2,565 2,636 2,533 2,614 196,800
2016/04/14 2,521 2,580 2,485 2,567 231,800
2016/04/13 2,490 2,506 2,463 2,489 176,700
2016/04/12 2,473 2,515 2,469 2,480 237,800
2016/04/11 2,439 2,494 2,433 2,482 193,300
2016/04/08 2,385 2,454 2,328 2,420 297,600
2016/04/07 2,400 2,466 2,390 2,405 120,300
2016/04/06 2,442 2,442 2,315 2,364 201,600
2016/04/05 2,501 2,522 2,434 2,443 236,200
2016/04/04 2,500 2,528 2,478 2,500 285,300
2016/04/01 2,522 2,550 2,483 2,501 219,700
2016/03/31 2,502 2,552 2,498 2,541 220,600
2016/03/30 2,538 2,569 2,498 2,501 139,500
2016/03/29 2,550 2,573 2,526 2,555 98,800
2016/03/28 2,556 2,580 2,514 2,560 59,700
2016/03/25 2,535 2,561 2,519 2,546 77,600
2016/03/24 2,501 2,556 2,501 2,535 125,800
2016/03/23 2,520 2,555 2,490 2,502 150,600
2016/03/22 2,539 2,548 2,484 2,523 134,400
2016/03/18 2,501 2,525 2,495 2,507 220,500
2016/03/17 2,502 2,512 2,467 2,487 239,400
2016/03/16 2,483 2,515 2,421 2,490 289,300
2016/03/15 2,490 2,505 2,459 2,490 228,200
2016/03/14 2,489 2,512 2,466 2,493 267,700
2016/03/11 2,404 2,482 2,404 2,452 294,400
2016/03/10 2,349 2,458 2,349 2,434 424,400
2016/03/09 2,330 2,349 2,287 2,327 287,900
2016/03/08 2,365 2,397 2,294 2,354 272,300
2016/03/07 2,345 2,377 2,345 2,364 280,000
2016/03/04 2,149 2,311 2,149 2,310 373,900
2016/03/03 2,062 2,150 2,060 2,149 140,000
2016/03/02 2,115 2,150 2,060 2,071 302,700
2016/03/01 2,080 2,109 2,044 2,070 179,600
2016/02/29 2,065 2,138 2,055 2,084 386,300
2016/02/26 2,078 2,111 2,027 2,039 352,700
2016/02/25 2,040 2,068 2,024 2,063 401,000
2016/02/24 2,069 2,069 2,014 2,040 386,100
2016/02/23 2,082 2,135 2,076 2,100 356,100
2016/02/22 2,074 2,103 2,052 2,080 419,800
2016/02/19 2,161 2,191 2,073 2,103 328,200
2016/02/18 2,219 2,245 2,170 2,201 185,900
2016/02/17 2,164 2,231 2,115 2,158 283,400
2016/02/16 2,177 2,220 2,141 2,185 282,600
2016/02/15 2,178 2,223 2,137 2,186 238,500
2016/02/12 1,970 2,137 1,970 2,093 436,900
2016/02/10 2,305 2,306 2,132 2,170 343,300
2016/02/09 2,371 2,377 2,318 2,327 263,200
2016/02/08 2,344 2,471 2,344 2,444 321,900
2016/02/05 2,310 2,379 2,277 2,356 355,900
2016/02/04 2,547 2,547 2,375 2,379 411,600
2016/02/03 2,590 2,624 2,549 2,610 416,900
2016/02/02 2,690 2,757 2,679 2,722 177,900
2016/02/01 2,679 2,733 2,660 2,720 233,300
2016/01/29 2,600 2,665 2,573 2,659 246,500
2016/01/28 2,529 2,618 2,493 2,605 345,100
2016/01/27 2,480 2,544 2,440 2,531 239,100
2016/01/26 2,454 2,519 2,437 2,449 166,400
2016/01/25 2,487 2,527 2,461 2,504 126,000
2016/01/22 2,364 2,444 2,325 2,444 180,700
2016/01/21 2,311 2,402 2,285 2,288 471,000
2016/01/20 2,415 2,415 2,308 2,311 313,100
2016/01/19 2,451 2,461 2,385 2,428 285,600
2016/01/18 2,458 2,476 2,408 2,437 125,600
2016/01/15 2,520 2,568 2,500 2,514 198,600
2016/01/14 2,593 2,597 2,459 2,469 530,400
2016/01/13 2,626 2,678 2,590 2,658 201,900
2016/01/12 2,683 2,726 2,606 2,621 299,900
2016/01/08 2,840 2,855 2,728 2,746 356,300
2016/01/07 2,873 2,935 2,845 2,860 357,400
2016/01/06 2,894 2,946 2,840 2,875 416,900
2016/01/05 2,955 2,977 2,888 2,908 342,500
2016/01/04 2,990 2,997 2,906 2,994 258,200

このページの先頭へ