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 |
---|---|---|---|---|---|
2023/12/29 | 2,319 | 2,332 | 2,299 | 2,328 | 201,600 |
2023/12/28 | 2,306 | 2,324 | 2,306 | 2,319 | 100,700 |
2023/12/27 | 2,316 | 2,334 | 2,301 | 2,328 | 237,300 |
2023/12/26 | 2,331 | 2,331 | 2,292 | 2,310 | 171,300 |
2023/12/25 | 2,328 | 2,340 | 2,313 | 2,332 | 120,300 |
2023/12/22 | 2,290 | 2,310 | 2,287 | 2,306 | 160,300 |
2023/12/21 | 2,277 | 2,312 | 2,277 | 2,283 | 159,700 |
2023/12/20 | 2,324 | 2,332 | 2,277 | 2,278 | 244,900 |
2023/12/19 | 2,310 | 2,343 | 2,285 | 2,327 | 203,100 |
2023/12/18 | 2,275 | 2,335 | 2,269 | 2,328 | 294,000 |
2023/12/15 | 2,308 | 2,324 | 2,289 | 2,299 | 292,100 |
2023/12/14 | 2,338 | 2,345 | 2,280 | 2,291 | 199,500 |
2023/12/13 | 2,364 | 2,372 | 2,303 | 2,313 | 219,500 |
2023/12/12 | 2,304 | 2,364 | 2,304 | 2,344 | 429,200 |
2023/12/11 | 2,326 | 2,354 | 2,300 | 2,354 | 261,300 |
2023/12/08 | 2,305 | 2,313 | 2,266 | 2,276 | 283,500 |
2023/12/07 | 2,294 | 2,327 | 2,283 | 2,319 | 215,600 |
2023/12/06 | 2,313 | 2,326 | 2,302 | 2,319 | 257,100 |
2023/12/05 | 2,243 | 2,299 | 2,243 | 2,291 | 297,200 |
2023/12/04 | 2,267 | 2,290 | 2,201 | 2,253 | 335,400 |
2023/12/01 | 2,270 | 2,310 | 2,257 | 2,264 | 489,000 |
2023/11/30 | 2,229 | 2,246 | 2,206 | 2,237 | 543,900 |
2023/11/29 | 2,276 | 2,284 | 2,245 | 2,260 | 202,100 |
2023/11/28 | 2,313 | 2,316 | 2,286 | 2,293 | 150,300 |
2023/11/27 | 2,310 | 2,325 | 2,285 | 2,293 | 146,800 |
2023/11/24 | 2,315 | 2,321 | 2,288 | 2,310 | 262,600 |
2023/11/22 | 2,334 | 2,353 | 2,312 | 2,314 | 213,000 |
2023/11/21 | 2,365 | 2,390 | 2,320 | 2,343 | 321,400 |
2023/11/20 | 2,391 | 2,406 | 2,361 | 2,361 | 201,700 |
2023/11/17 | 2,374 | 2,391 | 2,361 | 2,391 | 166,900 |
2023/11/16 | 2,377 | 2,427 | 2,335 | 2,358 | 227,600 |
2023/11/15 | 2,408 | 2,430 | 2,394 | 2,417 | 337,000 |
2023/11/14 | 2,400 | 2,410 | 2,380 | 2,386 | 229,300 |
2023/11/13 | 2,341 | 2,372 | 2,326 | 2,368 | 206,900 |
2023/11/10 | 2,296 | 2,336 | 2,295 | 2,324 | 256,400 |
2023/11/09 | 2,312 | 2,318 | 2,251 | 2,295 | 321,400 |
2023/11/08 | 2,311 | 2,338 | 2,271 | 2,286 | 432,400 |
2023/11/07 | 2,387 | 2,387 | 2,260 | 2,261 | 451,600 |
2023/11/06 | 2,430 | 2,442 | 2,405 | 2,414 | 385,300 |
2023/11/02 | 2,383 | 2,385 | 2,317 | 2,371 | 477,700 |
2023/11/01 | 2,310 | 2,390 | 2,310 | 2,375 | 607,300 |
2023/10/31 | 2,248 | 2,288 | 2,234 | 2,261 | 326,800 |
2023/10/30 | 2,212 | 2,264 | 2,212 | 2,256 | 311,800 |
2023/10/27 | 2,229 | 2,233 | 2,206 | 2,231 | 235,900 |
2023/10/26 | 2,239 | 2,254 | 2,213 | 2,228 | 213,800 |
2023/10/25 | 2,245 | 2,254 | 2,221 | 2,228 | 329,200 |
2023/10/24 | 2,205 | 2,238 | 2,178 | 2,232 | 310,200 |
2023/10/23 | 2,205 | 2,217 | 2,183 | 2,196 | 373,300 |
2023/10/20 | 2,218 | 2,230 | 2,193 | 2,202 | 274,300 |
2023/10/19 | 2,222 | 2,245 | 2,215 | 2,218 | 296,800 |
2023/10/18 | 2,226 | 2,226 | 2,187 | 2,214 | 276,400 |
2023/10/17 | 2,226 | 2,242 | 2,202 | 2,217 | 281,200 |
2023/10/16 | 2,250 | 2,265 | 2,212 | 2,226 | 191,600 |
2023/10/13 | 2,253 | 2,280 | 2,244 | 2,255 | 272,000 |
2023/10/12 | 2,293 | 2,295 | 2,255 | 2,267 | 244,400 |
2023/10/11 | 2,272 | 2,292 | 2,266 | 2,279 | 303,000 |
2023/10/10 | 2,245 | 2,274 | 2,245 | 2,272 | 438,400 |
2023/10/06 | 2,200 | 2,239 | 2,192 | 2,228 | 353,000 |
2023/10/05 | 2,155 | 2,189 | 2,144 | 2,187 | 256,700 |
2023/10/04 | 2,154 | 2,166 | 2,123 | 2,137 | 354,700 |
2023/10/03 | 2,197 | 2,205 | 2,163 | 2,177 | 365,600 |
2023/10/02 | 2,227 | 2,253 | 2,201 | 2,214 | 338,000 |
2023/09/29 | 2,209 | 2,232 | 2,195 | 2,216 | 331,400 |
2023/09/28 | 2,216 | 2,226 | 2,191 | 2,210 | 400,500 |
2023/09/27 | 2,250 | 2,259 | 2,200 | 2,259 | 573,800 |
2023/09/26 | 2,271 | 2,282 | 2,254 | 2,269 | 360,300 |
2023/09/25 | 2,274 | 2,283 | 2,258 | 2,276 | 292,600 |
2023/09/22 | 2,280 | 2,284 | 2,254 | 2,268 | 392,300 |
2023/09/21 | 2,262 | 2,333 | 2,257 | 2,300 | 527,400 |
2023/09/20 | 2,329 | 2,332 | 2,299 | 2,299 | 704,000 |
2023/09/19 | 2,318 | 2,332 | 2,285 | 2,312 | 519,800 |
2023/09/15 | 2,324 | 2,354 | 2,320 | 2,343 | 505,600 |
2023/09/14 | 2,331 | 2,337 | 2,309 | 2,323 | 252,300 |
2023/09/13 | 2,299 | 2,321 | 2,280 | 2,314 | 344,500 |
2023/09/12 | 2,299 | 2,302 | 2,272 | 2,293 | 366,100 |
2023/09/11 | 2,346 | 2,354 | 2,296 | 2,305 | 295,800 |
2023/09/08 | 2,349 | 2,363 | 2,325 | 2,336 | 370,200 |
2023/09/07 | 2,322 | 2,344 | 2,313 | 2,338 | 291,400 |
2023/09/06 | 2,319 | 2,340 | 2,310 | 2,332 | 287,900 |
2023/09/05 | 2,307 | 2,324 | 2,286 | 2,308 | 315,500 |
2023/09/04 | 2,284 | 2,317 | 2,275 | 2,315 | 292,000 |
2023/09/01 | 2,272 | 2,286 | 2,259 | 2,286 | 284,400 |
2023/08/31 | 2,258 | 2,281 | 2,255 | 2,275 | 309,100 |
2023/08/30 | 2,279 | 2,284 | 2,250 | 2,258 | 335,800 |
2023/08/29 | 2,267 | 2,292 | 2,265 | 2,281 | 219,600 |
2023/08/28 | 2,265 | 2,273 | 2,246 | 2,265 | 348,300 |
2023/08/25 | 2,215 | 2,248 | 2,203 | 2,246 | 255,800 |
2023/08/24 | 2,207 | 2,243 | 2,201 | 2,231 | 209,900 |
2023/08/23 | 2,203 | 2,219 | 2,195 | 2,215 | 159,900 |
2023/08/22 | 2,212 | 2,217 | 2,194 | 2,205 | 300,300 |
2023/08/21 | 2,188 | 2,223 | 2,183 | 2,206 | 498,400 |
2023/08/18 | 2,163 | 2,183 | 2,150 | 2,168 | 246,600 |
2023/08/17 | 2,190 | 2,190 | 2,160 | 2,175 | 409,900 |
2023/08/16 | 2,141 | 2,176 | 2,122 | 2,169 | 342,300 |
2023/08/15 | 2,140 | 2,147 | 2,130 | 2,145 | 246,300 |
2023/08/14 | 2,144 | 2,154 | 2,119 | 2,139 | 299,500 |
2023/08/10 | 2,146 | 2,163 | 2,143 | 2,149 | 226,800 |
2023/08/09 | 2,140 | 2,143 | 2,123 | 2,134 | 272,600 |
2023/08/08 | 2,095 | 2,127 | 2,092 | 2,119 | 167,900 |
2023/08/07 | 2,071 | 2,102 | 2,060 | 2,091 | 235,400 |
2023/08/04 | 2,062 | 2,086 | 2,061 | 2,074 | 330,900 |
2023/08/03 | 2,062 | 2,085 | 2,050 | 2,061 | 494,600 |
2023/08/02 | 2,059 | 2,100 | 2,053 | 2,059 | 480,500 |
2023/08/01 | 2,101 | 2,111 | 2,078 | 2,086 | 353,200 |
2023/07/31 | 2,090 | 2,108 | 2,073 | 2,094 | 480,900 |
2023/07/28 | 2,000 | 2,115 | 2,000 | 2,092 | 1,489,300 |
2023/07/27 | 1,972 | 2,054 | 1,960 | 2,034 | 703,400 |
2023/07/26 | 1,954 | 1,979 | 1,935 | 1,972 | 398,900 |
2023/07/25 | 1,940 | 1,967 | 1,928 | 1,950 | 308,900 |
2023/07/24 | 1,985 | 1,990 | 1,940 | 1,953 | 287,100 |
2023/07/21 | 1,930 | 1,967 | 1,925 | 1,960 | 365,200 |
2023/07/20 | 1,918 | 1,924 | 1,906 | 1,910 | 502,400 |
2023/07/19 | 1,912 | 1,916 | 1,896 | 1,915 | 476,500 |
2023/07/18 | 1,917 | 1,924 | 1,901 | 1,913 | 185,200 |
2023/07/14 | 1,911 | 1,922 | 1,896 | 1,911 | 487,900 |
2023/07/13 | 1,911 | 1,927 | 1,904 | 1,921 | 385,200 |
2023/07/12 | 1,934 | 1,934 | 1,902 | 1,910 | 217,100 |
2023/07/11 | 1,977 | 1,980 | 1,924 | 1,926 | 391,400 |
2023/07/10 | 1,936 | 1,967 | 1,923 | 1,962 | 353,900 |
2023/07/07 | 1,940 | 1,958 | 1,933 | 1,943 | 302,200 |
2023/07/06 | 1,980 | 1,989 | 1,949 | 1,963 | 272,600 |
2023/07/05 | 2,008 | 2,014 | 1,990 | 1,998 | 238,200 |
2023/07/04 | 2,040 | 2,043 | 2,015 | 2,020 | 235,300 |
2023/07/03 | 2,040 | 2,060 | 2,031 | 2,049 | 368,100 |
2023/06/30 | 2,036 | 2,043 | 2,013 | 2,022 | 394,500 |
2023/06/29 | 2,047 | 2,066 | 2,027 | 2,033 | 517,100 |
2023/06/28 | 1,987 | 2,053 | 1,984 | 2,053 | 491,900 |
2023/06/27 | 1,986 | 1,994 | 1,965 | 1,987 | 250,200 |
2023/06/26 | 2,019 | 2,020 | 1,967 | 1,980 | 491,400 |
2023/06/23 | 2,038 | 2,061 | 2,026 | 2,044 | 489,600 |
2023/06/22 | 1,976 | 2,030 | 1,973 | 2,010 | 394,700 |
2023/06/21 | 1,939 | 1,975 | 1,939 | 1,963 | 247,500 |
2023/06/20 | 1,951 | 1,953 | 1,931 | 1,949 | 301,100 |
2023/06/19 | 1,985 | 1,997 | 1,951 | 1,956 | 302,900 |
2023/06/16 | 1,979 | 1,984 | 1,964 | 1,983 | 486,100 |
2023/06/15 | 1,958 | 1,991 | 1,946 | 1,980 | 404,600 |
2023/06/14 | 1,970 | 1,981 | 1,958 | 1,972 | 273,000 |
2023/06/13 | 1,950 | 1,963 | 1,935 | 1,960 | 356,700 |
2023/06/12 | 1,948 | 1,954 | 1,931 | 1,948 | 506,200 |
2023/06/09 | 1,950 | 1,974 | 1,945 | 1,968 | 378,400 |
2023/06/08 | 1,951 | 1,976 | 1,930 | 1,936 | 262,700 |
2023/06/07 | 1,947 | 1,960 | 1,930 | 1,944 | 286,200 |
2023/06/06 | 1,940 | 1,956 | 1,924 | 1,947 | 294,100 |
2023/06/05 | 1,970 | 1,978 | 1,941 | 1,950 | 303,100 |
2023/06/02 | 1,919 | 1,946 | 1,918 | 1,942 | 227,600 |
2023/06/01 | 1,927 | 1,937 | 1,897 | 1,924 | 359,900 |
2023/05/31 | 1,933 | 1,939 | 1,898 | 1,932 | 541,000 |
2023/05/30 | 1,955 | 1,984 | 1,946 | 1,974 | 312,600 |
2023/05/29 | 1,986 | 1,986 | 1,938 | 1,942 | 301,300 |
2023/05/26 | 1,999 | 2,016 | 1,970 | 1,977 | 434,500 |
2023/05/25 | 2,019 | 2,034 | 1,999 | 2,012 | 336,200 |
2023/05/24 | 2,044 | 2,075 | 2,036 | 2,040 | 283,800 |
2023/05/23 | 2,044 | 2,063 | 2,030 | 2,039 | 264,300 |
2023/05/22 | 2,054 | 2,059 | 2,040 | 2,048 | 178,700 |
2023/05/19 | 2,049 | 2,064 | 2,028 | 2,042 | 290,400 |
2023/05/18 | 2,077 | 2,077 | 2,045 | 2,067 | 386,900 |
2023/05/17 | 2,025 | 2,052 | 2,024 | 2,045 | 253,300 |
2023/05/16 | 2,004 | 2,045 | 1,984 | 2,039 | 252,900 |
2023/05/15 | 2,061 | 2,065 | 2,018 | 2,038 | 283,600 |
2023/05/12 | 2,028 | 2,060 | 2,006 | 2,059 | 424,400 |
2023/05/11 | 2,015 | 2,034 | 1,992 | 2,006 | 322,400 |
2023/05/10 | 2,019 | 2,035 | 2,005 | 2,018 | 505,000 |
2023/05/09 | 1,954 | 2,020 | 1,954 | 2,013 | 689,700 |
2023/05/08 | 1,932 | 1,972 | 1,932 | 1,946 | 649,400 |
2023/05/02 | 1,939 | 1,949 | 1,906 | 1,924 | 497,100 |
2023/05/01 | 1,874 | 1,934 | 1,870 | 1,927 | 870,700 |
2023/04/28 | 1,870 | 1,925 | 1,867 | 1,914 | 1,484,500 |
2023/04/27 | 1,767 | 1,789 | 1,758 | 1,785 | 638,600 |
2023/04/26 | 1,789 | 1,799 | 1,773 | 1,783 | 715,300 |
2023/04/25 | 1,811 | 1,853 | 1,781 | 1,803 | 1,362,100 |
2023/04/24 | 1,768 | 1,778 | 1,750 | 1,754 | 631,700 |
2023/04/21 | 1,736 | 1,745 | 1,715 | 1,745 | 716,200 |
2023/04/20 | 1,712 | 1,722 | 1,689 | 1,709 | 1,155,000 |
2023/04/19 | 1,725 | 1,729 | 1,701 | 1,707 | 977,700 |
2023/04/18 | 1,801 | 1,808 | 1,737 | 1,743 | 1,459,500 |
2023/04/17 | 1,864 | 1,864 | 1,787 | 1,788 | 1,017,200 |
2023/04/14 | 1,942 | 1,950 | 1,921 | 1,921 | 292,200 |
2023/04/13 | 1,916 | 1,954 | 1,910 | 1,946 | 364,000 |
2023/04/12 | 1,893 | 1,925 | 1,893 | 1,918 | 236,700 |
2023/04/11 | 1,911 | 1,922 | 1,875 | 1,875 | 205,400 |
2023/04/10 | 1,893 | 1,903 | 1,869 | 1,886 | 131,700 |
2023/04/07 | 1,872 | 1,881 | 1,853 | 1,879 | 219,500 |
2023/04/06 | 1,901 | 1,907 | 1,875 | 1,882 | 319,900 |
2023/04/05 | 1,935 | 1,941 | 1,901 | 1,908 | 210,000 |
2023/04/04 | 1,924 | 1,968 | 1,922 | 1,949 | 301,500 |
2023/04/03 | 1,952 | 1,957 | 1,918 | 1,927 | 314,600 |
2023/03/31 | 1,929 | 1,948 | 1,923 | 1,924 | 325,900 |
2023/03/30 | 1,904 | 1,915 | 1,892 | 1,913 | 206,300 |
2023/03/29 | 1,925 | 1,944 | 1,913 | 1,943 | 461,900 |
2023/03/28 | 1,918 | 1,942 | 1,893 | 1,922 | 329,800 |
2023/03/27 | 1,896 | 1,928 | 1,894 | 1,918 | 343,600 |
2023/03/24 | 1,876 | 1,882 | 1,853 | 1,872 | 271,700 |
2023/03/23 | 1,900 | 1,905 | 1,881 | 1,894 | 281,200 |
2023/03/22 | 1,931 | 1,936 | 1,911 | 1,917 | 300,400 |
2023/03/20 | 1,918 | 1,941 | 1,908 | 1,916 | 488,900 |
2023/03/17 | 1,909 | 1,932 | 1,905 | 1,928 | 347,600 |
2023/03/16 | 1,860 | 1,880 | 1,853 | 1,879 | 271,900 |
2023/03/15 | 1,903 | 1,909 | 1,885 | 1,896 | 213,200 |
2023/03/14 | 1,900 | 1,903 | 1,860 | 1,889 | 377,000 |
2023/03/13 | 1,926 | 1,927 | 1,908 | 1,923 | 218,000 |
2023/03/10 | 1,931 | 1,946 | 1,922 | 1,925 | 326,900 |
2023/03/09 | 1,939 | 1,958 | 1,931 | 1,951 | 398,300 |
2023/03/08 | 1,927 | 1,949 | 1,922 | 1,932 | 237,900 |
2023/03/07 | 1,941 | 1,958 | 1,921 | 1,933 | 428,600 |
2023/03/06 | 1,929 | 1,933 | 1,914 | 1,925 | 275,400 |
2023/03/03 | 1,935 | 1,936 | 1,914 | 1,929 | 369,800 |
2023/03/02 | 1,933 | 1,933 | 1,920 | 1,928 | 373,400 |
2023/03/01 | 1,900 | 1,932 | 1,895 | 1,925 | 470,600 |
2023/02/28 | 1,891 | 1,912 | 1,875 | 1,901 | 577,400 |
2023/02/27 | 1,863 | 1,882 | 1,857 | 1,875 | 195,300 |
2023/02/24 | 1,861 | 1,874 | 1,843 | 1,864 | 287,600 |
2023/02/22 | 1,863 | 1,878 | 1,806 | 1,834 | 450,200 |
2023/02/21 | 1,885 | 1,898 | 1,868 | 1,870 | 334,300 |
2023/02/20 | 1,879 | 1,895 | 1,869 | 1,879 | 261,700 |
2023/02/17 | 1,865 | 1,881 | 1,847 | 1,866 | 280,800 |
2023/02/16 | 1,872 | 1,900 | 1,845 | 1,886 | 459,000 |
2023/02/15 | 1,901 | 1,904 | 1,877 | 1,877 | 277,300 |
2023/02/14 | 1,885 | 1,910 | 1,881 | 1,905 | 233,100 |
2023/02/13 | 1,896 | 1,906 | 1,870 | 1,871 | 264,800 |
2023/02/10 | 1,884 | 1,893 | 1,876 | 1,883 | 216,500 |
2023/02/09 | 1,876 | 1,889 | 1,860 | 1,879 | 293,100 |
2023/02/08 | 1,887 | 1,901 | 1,884 | 1,890 | 359,700 |
2023/02/07 | 1,926 | 1,936 | 1,894 | 1,894 | 407,000 |
2023/02/06 | 1,969 | 1,977 | 1,918 | 1,928 | 426,400 |
2023/02/03 | 1,984 | 1,985 | 1,955 | 1,959 | 418,300 |
2023/02/02 | 1,985 | 2,016 | 1,973 | 1,993 | 698,300 |
2023/02/01 | 2,027 | 2,047 | 1,926 | 1,955 | 1,107,200 |
2023/01/31 | 2,028 | 2,090 | 2,021 | 2,071 | 598,400 |
2023/01/30 | 2,025 | 2,039 | 1,985 | 1,997 | 426,400 |
2023/01/27 | 2,042 | 2,042 | 2,013 | 2,034 | 248,600 |
2023/01/26 | 2,055 | 2,090 | 2,036 | 2,038 | 301,700 |
2023/01/25 | 2,054 | 2,054 | 2,032 | 2,052 | 249,000 |
2023/01/24 | 2,071 | 2,083 | 2,053 | 2,067 | 263,500 |
2023/01/23 | 2,030 | 2,067 | 2,024 | 2,058 | 335,600 |
2023/01/20 | 2,018 | 2,028 | 1,994 | 1,998 | 188,000 |
2023/01/19 | 1,998 | 2,024 | 1,994 | 2,013 | 239,700 |
2023/01/18 | 1,980 | 2,011 | 1,960 | 1,981 | 269,300 |
2023/01/17 | 1,955 | 1,963 | 1,940 | 1,957 | 186,700 |
2023/01/16 | 1,968 | 1,986 | 1,956 | 1,956 | 190,200 |
2023/01/13 | 1,993 | 2,011 | 1,978 | 1,984 | 272,700 |
2023/01/12 | 1,988 | 2,022 | 1,980 | 2,010 | 178,900 |
2023/01/11 | 1,983 | 2,017 | 1,982 | 1,992 | 236,500 |
2023/01/10 | 1,966 | 2,003 | 1,957 | 1,972 | 371,100 |
2023/01/06 | 2,000 | 2,012 | 1,965 | 1,979 | 253,500 |
2023/01/05 | 2,020 | 2,038 | 1,997 | 2,015 | 354,000 |
2023/01/04 | 2,057 | 2,058 | 2,013 | 2,035 | 300,000 |