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
2022/12/30 2,116 2,122 2,075 2,082 196,300
2022/12/29 2,096 2,116 2,088 2,113 253,100
2022/12/28 2,078 2,135 2,070 2,119 239,400
2022/12/27 2,080 2,092 2,074 2,086 190,300
2022/12/26 2,093 2,093 2,025 2,063 245,700
2022/12/23 2,099 2,120 2,093 2,095 217,600
2022/12/22 2,100 2,119 2,077 2,104 407,400
2022/12/21 2,113 2,123 2,088 2,097 515,600
2022/12/20 2,115 2,153 2,081 2,146 525,800
2022/12/19 2,087 2,099 2,071 2,088 145,100
2022/12/16 2,098 2,108 2,084 2,087 243,400
2022/12/15 2,081 2,122 2,080 2,117 270,900
2022/12/14 2,080 2,094 2,061 2,088 208,200
2022/12/13 2,107 2,117 2,082 2,094 324,300
2022/12/12 2,110 2,116 2,068 2,091 342,900
2022/12/09 2,057 2,110 2,050 2,101 306,400
2022/12/08 2,101 2,103 2,063 2,081 245,200
2022/12/07 2,094 2,113 2,077 2,094 310,700
2022/12/06 2,052 2,102 2,048 2,065 280,500
2022/12/05 2,079 2,079 2,030 2,060 298,700
2022/12/02 2,030 2,094 2,021 2,087 568,000
2022/12/01 2,087 2,091 2,029 2,045 532,700
2022/11/30 2,106 2,121 2,096 2,103 842,000
2022/11/29 2,131 2,157 2,082 2,092 474,400
2022/11/28 2,186 2,186 2,119 2,149 418,000
2022/11/25 2,202 2,214 2,176 2,194 339,700
2022/11/24 2,205 2,236 2,192 2,201 338,100
2022/11/22 2,194 2,230 2,183 2,185 386,100
2022/11/21 2,187 2,190 2,132 2,151 394,300
2022/11/18 2,129 2,176 2,121 2,173 469,400
2022/11/17 2,054 2,108 2,054 2,097 295,500
2022/11/16 2,115 2,118 2,048 2,052 490,700
2022/11/15 2,140 2,154 2,112 2,125 254,300
2022/11/14 2,111 2,144 2,111 2,131 367,800
2022/11/11 2,182 2,198 2,146 2,173 553,900
2022/11/10 2,173 2,185 2,154 2,172 382,300
2022/11/09 2,126 2,146 2,123 2,140 318,200
2022/11/08 2,099 2,142 2,093 2,132 607,700
2022/11/07 1,979 2,077 1,974 2,062 676,600
2022/11/04 2,057 2,065 1,941 1,942 1,185,000
2022/11/02 2,004 2,094 2,001 2,074 1,041,200
2022/11/01 2,173 2,181 2,124 2,154 431,900
2022/10/31 2,141 2,184 2,128 2,161 499,700
2022/10/28 2,097 2,129 2,093 2,110 1,047,300
2022/10/27 2,112 2,112 2,083 2,093 404,700
2022/10/26 2,128 2,139 2,107 2,117 195,000
2022/10/25 2,112 2,125 2,093 2,107 230,200
2022/10/24 2,129 2,134 2,095 2,100 291,500
2022/10/21 2,116 2,150 2,085 2,094 315,200
2022/10/20 2,135 2,162 2,132 2,137 395,600
2022/10/19 2,098 2,140 2,097 2,113 293,800
2022/10/18 2,115 2,130 2,081 2,082 320,200
2022/10/17 2,101 2,140 2,076 2,084 340,600
2022/10/14 2,154 2,167 2,100 2,128 280,600
2022/10/13 2,095 2,114 2,062 2,104 337,100
2022/10/12 2,141 2,169 2,099 2,101 323,800
2022/10/11 2,082 2,182 2,082 2,139 540,300
2022/10/07 2,095 2,115 2,057 2,070 468,400
2022/10/06 2,180 2,200 2,153 2,155 353,900
2022/10/05 2,166 2,212 2,157 2,182 370,200
2022/10/04 2,110 2,186 2,106 2,163 488,100
2022/10/03 2,037 2,083 2,030 2,062 437,400
2022/09/30 2,055 2,083 2,034 2,055 457,700
2022/09/29 2,080 2,090 2,027 2,080 288,800
2022/09/28 2,071 2,102 2,056 2,094 438,800
2022/09/27 2,069 2,123 2,058 2,109 536,500
2022/09/26 2,182 2,182 2,050 2,063 763,100
2022/09/22 2,213 2,243 2,201 2,223 322,400
2022/09/21 2,231 2,232 2,204 2,221 282,800
2022/09/20 2,256 2,256 2,225 2,255 300,900
2022/09/16 2,205 2,258 2,205 2,256 497,100
2022/09/15 2,203 2,206 2,186 2,200 269,600
2022/09/14 2,146 2,185 2,121 2,183 263,600
2022/09/13 2,170 2,208 2,170 2,181 245,900
2022/09/12 2,147 2,166 2,129 2,161 212,000
2022/09/09 2,124 2,162 2,110 2,135 442,000
2022/09/08 2,119 2,185 2,119 2,167 359,400
2022/09/07 2,117 2,164 2,099 2,156 284,700
2022/09/06 2,114 2,136 2,098 2,129 324,800
2022/09/05 2,108 2,165 2,078 2,125 407,200
2022/09/02 2,133 2,142 2,096 2,108 507,600
2022/09/01 2,194 2,197 2,127 2,142 437,900
2022/08/31 2,258 2,260 2,197 2,222 596,000
2022/08/30 2,245 2,285 2,223 2,285 1,397,800
2022/08/29 2,194 2,223 2,181 2,215 317,600
2022/08/26 2,218 2,237 2,209 2,228 211,700
2022/08/25 2,201 2,212 2,193 2,197 319,500
2022/08/24 2,215 2,231 2,204 2,208 300,100
2022/08/23 2,210 2,230 2,207 2,224 254,200
2022/08/22 2,217 2,242 2,217 2,231 259,000
2022/08/19 2,233 2,249 2,212 2,246 394,600
2022/08/18 2,227 2,243 2,226 2,237 315,800
2022/08/17 2,176 2,249 2,176 2,227 574,600
2022/08/16 2,139 2,179 2,127 2,173 334,500
2022/08/15 2,161 2,172 2,141 2,152 321,500
2022/08/12 2,150 2,189 2,145 2,176 426,500
2022/08/10 2,115 2,139 2,095 2,126 376,200
2022/08/09 2,074 2,115 2,068 2,098 326,600
2022/08/08 2,089 2,089 2,028 2,067 469,100
2022/08/05 2,107 2,153 2,082 2,114 570,100
2022/08/04 2,082 2,140 2,073 2,125 569,400
2022/08/03 1,995 2,100 1,995 2,074 692,900
2022/08/02 2,008 2,015 1,979 2,002 467,500
2022/08/01 1,988 2,025 1,954 2,019 352,700
2022/07/29 2,037 2,039 1,980 1,991 276,100
2022/07/28 2,013 2,031 2,000 2,027 303,600
2022/07/27 1,993 2,013 1,984 1,996 248,900
2022/07/26 1,993 2,008 1,978 1,992 155,200
2022/07/25 1,978 2,019 1,978 1,986 248,900
2022/07/22 1,993 1,996 1,959 1,973 282,300
2022/07/21 1,942 1,993 1,940 1,992 201,600
2022/07/20 1,960 1,986 1,941 1,971 390,500
2022/07/19 1,947 1,956 1,917 1,955 284,400
2022/07/15 1,933 1,960 1,922 1,941 353,500
2022/07/14 1,947 1,951 1,931 1,935 241,100
2022/07/13 1,960 1,967 1,936 1,962 253,200
2022/07/12 1,938 1,951 1,931 1,940 318,100
2022/07/11 1,961 1,979 1,931 1,932 286,800
2022/07/08 1,935 1,957 1,894 1,944 414,300
2022/07/07 1,932 1,944 1,907 1,923 261,000
2022/07/06 1,932 1,941 1,899 1,928 240,000
2022/07/05 1,933 1,966 1,921 1,959 415,900
2022/07/04 1,900 1,916 1,890 1,914 312,300
2022/07/01 1,943 1,975 1,869 1,885 525,800
2022/06/30 1,936 1,946 1,887 1,924 508,900
2022/06/29 1,965 1,987 1,931 1,944 404,000
2022/06/28 1,910 1,950 1,906 1,944 279,400
2022/06/27 1,936 1,936 1,900 1,917 281,700
2022/06/24 1,873 1,931 1,873 1,919 434,900
2022/06/23 1,860 1,898 1,860 1,889 322,400
2022/06/22 1,850 1,875 1,841 1,865 301,000
2022/06/21 1,838 1,849 1,802 1,836 369,300
2022/06/20 1,828 1,834 1,795 1,823 434,900
2022/06/17 1,851 1,885 1,845 1,883 458,000
2022/06/16 1,877 1,905 1,853 1,865 459,500
2022/06/15 1,918 1,933 1,897 1,905 368,800
2022/06/14 1,962 1,969 1,930 1,958 312,300
2022/06/13 1,999 2,021 1,978 1,995 398,000
2022/06/10 2,027 2,031 2,000 2,007 260,300
2022/06/09 2,033 2,050 2,003 2,038 264,200
2022/06/08 1,990 2,038 1,980 2,037 428,800
2022/06/07 2,000 2,009 1,985 1,994 451,800
2022/06/06 1,984 1,997 1,962 1,994 307,900
2022/06/03 1,935 1,983 1,935 1,976 368,800
2022/06/02 1,926 1,933 1,910 1,923 291,900
2022/06/01 1,937 1,964 1,924 1,944 317,900
2022/05/31 1,958 1,961 1,896 1,910 602,900
2022/05/30 1,959 1,975 1,920 1,961 689,600
2022/05/27 1,935 1,958 1,913 1,952 579,700
2022/05/26 1,854 1,932 1,854 1,921 523,000
2022/05/25 1,872 1,880 1,827 1,854 408,500
2022/05/24 1,884 1,884 1,832 1,856 409,500
2022/05/23 1,878 1,904 1,859 1,888 397,500
2022/05/20 1,892 1,900 1,823 1,854 419,400
2022/05/19 1,862 1,905 1,839 1,905 404,000
2022/05/18 1,870 1,894 1,854 1,871 311,400
2022/05/17 1,882 1,899 1,853 1,870 371,500
2022/05/16 1,894 1,896 1,840 1,879 401,500
2022/05/13 1,862 1,886 1,840 1,864 588,700
2022/05/12 1,892 1,910 1,858 1,866 642,700
2022/05/11 1,870 1,883 1,822 1,857 791,200
2022/05/10 1,842 1,894 1,831 1,881 709,800
2022/05/09 1,761 1,856 1,758 1,856 617,600
2022/05/06 1,714 1,829 1,700 1,819 961,500
2022/05/02 1,773 1,834 1,770 1,834 974,900
2022/04/28 1,674 1,877 1,673 1,842 2,144,700
2022/04/27 1,502 1,576 1,497 1,560 804,600
2022/04/26 1,537 1,538 1,503 1,517 321,500
2022/04/25 1,512 1,553 1,512 1,548 259,000
2022/04/22 1,525 1,546 1,514 1,539 225,100
2022/04/21 1,568 1,580 1,559 1,575 208,400
2022/04/20 1,538 1,558 1,525 1,551 206,900
2022/04/19 1,518 1,544 1,518 1,538 178,600
2022/04/18 1,545 1,549 1,483 1,503 168,100
2022/04/15 1,544 1,557 1,525 1,550 156,000
2022/04/14 1,565 1,588 1,555 1,563 326,500
2022/04/13 1,579 1,591 1,558 1,590 472,500
2022/04/12 1,569 1,594 1,558 1,579 448,300
2022/04/11 1,553 1,567 1,514 1,551 410,700
2022/04/08 1,580 1,598 1,561 1,581 606,300
2022/04/07 1,550 1,560 1,532 1,546 449,700
2022/04/06 1,568 1,575 1,541 1,544 346,200
2022/04/05 1,563 1,571 1,534 1,564 401,000
2022/04/04 1,521 1,561 1,478 1,553 579,200
2022/04/01 1,485 1,498 1,471 1,493 406,300
2022/03/31 1,480 1,502 1,480 1,491 396,800
2022/03/30 1,475 1,481 1,438 1,459 430,100
2022/03/29 1,474 1,501 1,474 1,484 461,700
2022/03/28 1,489 1,508 1,481 1,486 331,800
2022/03/25 1,506 1,519 1,501 1,506 385,700
2022/03/24 1,495 1,537 1,494 1,532 545,900
2022/03/23 1,510 1,520 1,488 1,502 443,400
2022/03/22 1,462 1,482 1,457 1,468 595,000
2022/03/18 1,465 1,486 1,422 1,433 985,800
2022/03/17 1,505 1,517 1,479 1,495 437,900
2022/03/16 1,488 1,517 1,481 1,483 450,000
2022/03/15 1,477 1,527 1,477 1,516 383,300
2022/03/14 1,530 1,533 1,482 1,490 424,100
2022/03/11 1,497 1,529 1,491 1,516 446,100
2022/03/10 1,512 1,534 1,499 1,521 594,700
2022/03/09 1,464 1,495 1,439 1,482 645,900
2022/03/08 1,499 1,530 1,487 1,494 685,400
2022/03/07 1,537 1,555 1,492 1,505 981,300
2022/03/04 1,595 1,667 1,574 1,581 883,900
2022/03/03 1,682 1,754 1,677 1,714 492,500
2022/03/02 1,668 1,695 1,633 1,682 422,400
2022/03/01 1,717 1,735 1,686 1,686 530,100
2022/02/28 1,708 1,733 1,696 1,729 480,100
2022/02/25 1,680 1,709 1,664 1,706 462,500
2022/02/24 1,729 1,739 1,716 1,736 355,300
2022/02/22 1,740 1,754 1,725 1,740 229,100
2022/02/21 1,750 1,756 1,706 1,738 321,200
2022/02/18 1,758 1,763 1,732 1,745 298,900
2022/02/17 1,770 1,772 1,733 1,755 335,100
2022/02/16 1,730 1,743 1,699 1,730 384,500
2022/02/15 1,700 1,725 1,683 1,725 334,100
2022/02/14 1,699 1,735 1,691 1,731 656,200
2022/02/10 1,703 1,709 1,687 1,700 452,900
2022/02/09 1,650 1,678 1,636 1,672 268,300
2022/02/08 1,623 1,643 1,613 1,636 303,000
2022/02/07 1,646 1,663 1,629 1,662 324,400
2022/02/04 1,624 1,649 1,607 1,639 490,300
2022/02/03 1,588 1,606 1,576 1,594 602,300
2022/02/02 1,637 1,650 1,598 1,627 690,600
2022/02/01 1,631 1,647 1,618 1,640 791,100
2022/01/31 1,513 1,604 1,500 1,595 1,095,000
2022/01/28 1,503 1,544 1,443 1,491 858,700
2022/01/27 1,478 1,489 1,422 1,443 646,300
2022/01/26 1,478 1,515 1,466 1,502 283,600
2022/01/25 1,509 1,513 1,459 1,478 519,600
2022/01/24 1,509 1,536 1,492 1,533 361,100
2022/01/21 1,501 1,533 1,487 1,532 625,300
2022/01/20 1,542 1,550 1,495 1,497 679,400
2022/01/19 1,588 1,588 1,526 1,542 562,300
2022/01/18 1,633 1,633 1,584 1,599 285,500
2022/01/17 1,578 1,612 1,577 1,602 309,100
2022/01/14 1,578 1,603 1,573 1,577 270,400
2022/01/13 1,559 1,594 1,548 1,588 292,900
2022/01/12 1,590 1,604 1,562 1,567 370,900
2022/01/11 1,606 1,613 1,564 1,595 664,600
2022/01/07 1,588 1,608 1,584 1,606 661,400
2022/01/06 1,547 1,584 1,542 1,568 468,100
2022/01/05 1,562 1,565 1,539 1,551 259,800
2022/01/04 1,556 1,569 1,553 1,561 244,100

このページの先頭へ