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
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

このページの先頭へ