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 |