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
2026/05/29 2,750 2,807 2,732 2,769 423,800
2026/05/28 2,791 2,812 2,767 2,793 262,000
2026/05/27 2,730 2,802 2,695 2,788 456,400
2026/05/26 2,764 2,766 2,712 2,720 287,800
2026/05/25 2,767 2,802 2,746 2,764 303,800
2026/05/22 2,761 2,793 2,730 2,781 385,700
2026/05/21 2,766 2,783 2,728 2,728 416,200
2026/05/20 2,771 2,771 2,725 2,750 250,600
2026/05/19 2,751 2,793 2,726 2,750 552,600
2026/05/18 2,760 2,774 2,707 2,730 365,900
2026/05/15 2,738 2,741 2,702 2,729 391,600
2026/05/14 2,759 2,770 2,697 2,740 329,100
2026/05/13 2,765 2,793 2,738 2,745 297,400
2026/05/12 2,776 2,793 2,760 2,770 292,400
2026/05/11 2,779 2,838 2,749 2,784 430,200
2026/05/08 2,798 2,822 2,737 2,775 384,700
2026/05/07 2,764 2,867 2,750 2,827 551,900
2026/05/01 2,680 2,793 2,676 2,791 535,100
2026/04/30 2,798 2,834 2,661 2,680 1,197,700
2026/04/28 2,874 2,898 2,841 2,898 354,400
2026/04/27 2,877 2,882 2,855 2,869 287,900
2026/04/24 2,904 2,923 2,871 2,883 254,400
2026/04/23 2,900 2,905 2,870 2,896 381,100
2026/04/22 2,920 2,929 2,895 2,910 269,900
2026/04/21 2,906 2,948 2,906 2,921 299,400
2026/04/20 2,903 2,912 2,858 2,893 158,700
2026/04/17 2,913 2,924 2,896 2,899 132,400
2026/04/16 2,873 2,915 2,871 2,910 163,700
2026/04/15 2,884 2,888 2,868 2,877 182,300
2026/04/14 2,902 2,914 2,834 2,860 306,200
2026/04/13 2,935 2,941 2,906 2,915 318,400
2026/04/10 2,943 2,960 2,913 2,914 224,600
2026/04/09 2,914 2,960 2,906 2,919 336,300
2026/04/08 2,931 2,942 2,895 2,895 374,900
2026/04/07 2,931 2,954 2,895 2,900 187,900
2026/04/06 2,901 2,941 2,897 2,905 203,000
2026/04/03 2,891 2,900 2,869 2,900 210,100
2026/03/27 3,011 3,031 2,995 3,020 340,600
2026/03/26 3,018 3,037 2,988 3,005 160,100
2026/03/25 3,076 3,089 3,010 3,024 209,800
2026/03/24 2,989 3,046 2,981 3,038 220,000
2026/03/23 2,998 2,998 2,928 2,961 252,100
2026/03/19 3,068 3,097 3,025 3,034 267,600
2026/03/18 3,022 3,097 3,012 3,097 286,000
2026/03/17 3,013 3,027 2,998 3,005 130,300
2026/03/16 3,042 3,042 2,993 3,013 166,500
2026/03/13 3,012 3,053 3,010 3,010 276,900
2026/03/12 3,021 3,025 2,964 3,012 306,800
2026/03/11 3,017 3,047 3,010 3,021 194,600
2026/03/10 3,050 3,068 2,994 3,008 271,100
2026/03/09 3,001 3,053 2,985 3,039 481,800
2026/03/06 3,066 3,078 3,025 3,055 357,600
2026/03/05 3,132 3,139 3,102 3,121 269,000
2026/03/04 3,082 3,130 3,052 3,096 516,900
2026/03/03 3,153 3,166 3,130 3,131 400,800
2026/03/02 3,094 3,167 3,075 3,153 383,700
2026/02/27 3,068 3,127 3,057 3,124 290,700
2026/02/26 3,081 3,114 3,068 3,073 167,300
2026/02/25 3,098 3,100 3,057 3,062 228,800
2026/02/24 3,056 3,084 3,019 3,064 235,500
2026/02/20 3,065 3,080 3,016 3,028 182,200
2026/02/19 3,041 3,080 3,021 3,080 230,500
2026/02/18 3,054 3,059 3,026 3,049 220,600
2026/02/17 3,034 3,040 3,007 3,023 244,800
2026/02/16 3,031 3,052 3,008 3,030 272,600
2026/02/13 3,010 3,020 2,980 2,998 530,500
2026/02/12 2,934 3,006 2,930 2,990 577,800
2026/02/10 2,920 2,964 2,912 2,937 395,200
2026/02/09 2,936 2,938 2,898 2,920 334,900
2026/02/06 2,860 2,887 2,851 2,886 525,000
2026/02/05 2,780 2,871 2,771 2,850 609,000
2026/02/04 2,848 2,878 2,763 2,795 1,108,700
2026/02/03 2,936 3,023 2,927 3,004 392,000
2026/02/02 2,970 2,991 2,948 2,970 298,300
2026/01/30 2,950 2,958 2,922 2,931 305,000
2026/01/29 2,934 2,944 2,901 2,934 263,500
2026/01/28 2,935 2,965 2,934 2,942 226,600
2026/01/27 2,940 2,992 2,926 2,968 575,800
2026/01/26 2,948 2,960 2,937 2,940 278,600
2026/01/23 2,972 2,996 2,966 2,986 204,000
2026/01/22 2,973 2,989 2,964 2,972 249,100
2026/01/21 2,970 2,976 2,936 2,950 316,500
2026/01/20 2,998 3,014 2,978 2,992 304,200
2026/01/19 3,002 3,014 2,987 2,998 286,400
2026/01/16 2,995 2,995 2,947 2,987 204,300
2026/01/15 3,040 3,060 2,995 3,002 276,800
2026/01/14 2,980 3,020 2,950 3,018 379,400
2026/01/13 2,939 2,962 2,915 2,930 291,500
2026/01/09 2,874 2,942 2,874 2,931 329,000
2026/01/08 2,873 2,885 2,854 2,870 585,100
2026/01/07 2,903 2,920 2,873 2,873 509,200
2026/01/06 2,970 2,993 2,944 2,951 336,600
2026/01/05 2,971 3,005 2,967 2,991 229,800

このページの先頭へ