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

東京ガス(9531)の株価時系列情報

東京ガスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/02/21 2,707 2,717 2,654 2,684 1,427,200
2018/02/20 2,684 2,726 2,680 2,721 1,110,400
2018/02/19 2,666 2,705 2,649 2,693 1,051,100
2018/02/16 2,597 2,649 2,592 2,635 1,241,700
2018/02/15 2,637 2,646 2,571 2,572 1,620,000
2018/02/14 2,607 2,653 2,586 2,637 1,973,200
2018/02/13 2,656 2,659 2,600 2,609 1,806,300
2018/02/09 2,650 2,660 2,622 2,638 1,955,100
2018/02/08 2,688 2,724 2,655 2,709 2,327,100
2018/02/07 2,648 2,697 2,642 2,646 1,886,600
2018/02/06 2,647 2,658 2,558 2,598 2,357,500
2018/02/05 2,724 2,742 2,687 2,697 1,145,100
2018/02/02 2,699 2,755 2,696 2,747 1,482,100
2018/02/01 2,640 2,735 2,639 2,729 2,331,300
2018/01/31 2,627 2,668 2,591 2,593 2,127,400
2018/01/30 2,660 2,672 2,626 2,639 1,166,300
2018/01/29 2,664 2,690 2,651 2,663 1,142,700
2018/01/26 2,681 2,707 2,661 2,669 1,070,200
2018/01/25 2,680 2,699 2,668 2,673 794,600
2018/01/24 2,676 2,713 2,661 2,699 953,000
2018/01/23 2,645 2,683 2,645 2,681 1,067,200
2018/01/22 2,629 2,643 2,618 2,637 711,800
2018/01/19 2,658 2,658 2,614 2,629 1,120,700
2018/01/18 2,693 2,696 2,647 2,652 749,300
2018/01/17 2,685 2,698 2,646 2,669 1,407,700
2018/01/16 2,667 2,685 2,662 2,677 767,400
2018/01/15 2,668 2,687 2,645 2,681 1,078,700
2018/01/12 2,698 2,699 2,640 2,650 1,924,800
2018/01/11 2,700 2,722 2,691 2,719 1,321,200
2018/01/10 2,745 2,770 2,708 2,719 1,311,600
2018/01/09 2,750 2,758 2,718 2,746 1,287,300
2018/01/05 2,639 2,724 2,638 2,721 1,979,200
2018/01/04 2,613 2,636 2,605 2,624 1,849,200
2017/12/29 2,571 2,591 2,567 2,579 481,200
2017/12/28 2,594 2,594 2,572 2,576 792,500
2017/12/27 2,600 2,603 2,587 2,596 425,100
2017/12/26 2,603 2,616 2,594 2,600 494,700
2017/12/25 2,605 2,610 2,588 2,608 446,200
2017/12/22 2,634 2,635 2,586 2,590 1,215,500
2017/12/21 2,632 2,643 2,605 2,640 1,394,200
2017/12/20 2,600 2,635 2,592 2,633 1,361,300
2017/12/19 2,638 2,668 2,603 2,610 1,330,000
2017/12/18 2,579 2,603 2,570 2,599 1,113,100
2017/12/15 2,664 2,664 2,556 2,560 2,734,500
2017/12/14 2,694 2,709 2,664 2,680 1,572,600
2017/12/13 2,644 2,693 2,634 2,680 1,650,800
2017/12/12 2,641 2,664 2,629 2,642 967,000
2017/12/11 2,637 2,650 2,616 2,638 964,500
2017/12/08 2,590 2,642 2,590 2,624 1,519,000
2017/12/07 2,605 2,619 2,593 2,609 859,800
2017/12/06 2,622 2,638 2,590 2,603 1,274,100
2017/12/05 2,589 2,636 2,584 2,634 1,128,800
2017/12/04 2,641 2,643 2,589 2,593 1,309,000
2017/12/01 2,646 2,661 2,628 2,643 1,317,000
2017/11/30 2,622 2,654 2,605 2,635 2,100,600
2017/11/29 2,608 2,627 2,593 2,622 1,179,400
2017/11/28 2,574 2,617 2,569 2,608 1,644,300
2017/11/27 2,599 2,606 2,553 2,560 1,163,000
2017/11/24 2,600 2,612 2,588 2,593 1,127,400
2017/11/22 2,605 2,606 2,567 2,576 1,598,500
2017/11/21 2,593 2,628 2,578 2,609 1,749,200
2017/11/20 2,598 2,608 2,573 2,587 1,273,900
2017/11/17 2,675 2,675 2,611 2,618 2,056,400
2017/11/16 2,679 2,685 2,650 2,663 1,134,900
2017/11/15 2,727 2,735 2,664 2,677 1,903,300
2017/11/14 2,768 2,768 2,722 2,726 1,695,100
2017/11/13 2,811 2,833 2,780 2,783 1,455,600
2017/11/10 2,830 2,855 2,786 2,826 1,947,900
2017/11/09 2,836 2,923 2,836 2,872 2,495,400
2017/11/08 2,800 2,834 2,791 2,834 2,035,000
2017/11/07 2,763 2,800 2,736 2,800 1,810,500
2017/11/06 2,787 2,789 2,754 2,764 1,456,400
2017/11/02 2,793 2,800 2,768 2,795 1,488,300
2017/11/01 2,798 2,821 2,787 2,793 2,000,300
2017/10/31 2,850 2,858 2,802 2,821 1,465,500
2017/10/30 2,887 2,887 2,824 2,835 1,930,400
2017/10/27 2,900 2,905 2,851 2,868 1,321,900
2017/10/26 2,895 2,904 2,867 2,887 1,016,000
2017/10/25 2,950 2,950 2,885 2,895 1,179,600
2017/10/24 2,925 2,965 2,922 2,962 1,131,300
2017/10/23 2,919 2,920 2,899 2,909 631,000
2017/10/20 2,870 2,899 2,868 2,895 803,800
2017/10/19 2,895 2,909 2,865 2,872 1,393,500
2017/10/18 2,890 2,914 2,882 2,908 844,100
2017/10/17 2,898 2,903 2,875 2,881 893,400
2017/10/16 2,880 2,924 2,874 2,897 923,200
2017/10/13 2,837 2,909 2,833 2,888 1,045,800
2017/10/12 2,890 2,907 2,876 2,877 1,074,500
2017/10/11 2,858 2,891 2,855 2,874 971,800
2017/10/10 2,846 2,879 2,824 2,875 1,373,700
2017/10/06 2,872 2,878 2,813 2,815 1,272,400
2017/10/05 2,845 2,886 2,841 2,860 1,302,500
2017/10/04 2,805 2,849 2,804 2,837 1,051,400
2017/10/03 2,783 2,807 2,778 2,799 1,095,100
2017/10/02 2,765 2,786 2,747 2,749 977,500
2017/09/29 2,827 2,827 2,736 2,758 2,409,500
2017/09/28 2,797 2,845 2,786 2,844 1,704,200
2017/09/27 2,790 2,794 2,763 2,763 1,000,400
2017/09/27 1 -> 0.20 分割
2017/09/26 561 567 561 564 6,418,000
2017/09/25 565 567 555 560 8,300,000
2017/09/22 566 568 563 568 5,123,000
2017/09/21 563 567 561 565 8,795,000
2017/09/20 568 573 560 563 8,216,000
2017/09/19 559 576 558 575 10,556,000
2017/09/15 579 579 554 555 12,776,000
2017/09/14 582 584 572 573 6,777,000
2017/09/13 577 581 576 580 3,595,000
2017/09/12 581 582 575 577 3,663,000
2017/09/11 575 580 571 573 5,015,000
2017/09/08 574 574 566 568 6,548,000
2017/09/07 570 573 567 568 3,417,000
2017/09/06 565 568 560 568 4,394,000
2017/09/05 572 572 563 567 4,122,000
2017/09/04 581 583 569 572 4,100,000
2017/09/01 582 583 576 580 3,750,000
2017/08/31 577 584 575 583 5,555,000
2017/08/30 568 580 566 578 6,833,000
2017/08/29 568 571 565 567 4,200,000
2017/08/28 564 572 558 570 7,002,000
2017/08/25 558 561 555 559 7,375,000
2017/08/24 565 567 561 563 7,629,000
2017/08/23 581 582 569 570 8,270,000
2017/08/22 591 592 579 580 5,848,000
2017/08/21 580 593 576 592 6,543,000
2017/08/18 575 578 568 575 7,189,000
2017/08/17 582 582 577 578 5,005,000
2017/08/16 583 587 583 583 2,927,000
2017/08/15 583 586 580 582 5,957,000
2017/08/14 585 592 580 582 6,324,000
2017/08/10 584 589 582 585 6,040,000
2017/08/09 589 590 577 581 5,298,000
2017/08/08 588 591 585 590 4,115,000
2017/08/07 579 589 578 588 5,283,000
2017/08/04 572 577 570 576 7,379,000
2017/08/03 574 580 571 571 7,274,000
2017/08/02 572 573 564 568 6,301,000
2017/08/01 575 578 567 570 10,982,000
2017/07/31 591 592 583 585 8,488,000
2017/07/28 584 602 584 594 7,008,000
2017/07/27 572 590 572 588 7,489,000
2017/07/26 572 576 569 574 4,319,000
2017/07/25 570 573 568 571 2,811,000
2017/07/24 572 572 566 571 5,854,000
2017/07/21 577 584 575 576 6,183,000
2017/07/20 573 581 570 577 6,819,000
2017/07/19 575 578 574 574 6,990,000
2017/07/18 579 584 575 578 4,380,000
2017/07/14 577 583 575 579 4,348,000
2017/07/13 574 578 570 576 5,964,000
2017/07/12 574 577 569 570 5,583,000
2017/07/11 576 581 573 577 3,742,000
2017/07/10 574 578 573 576 2,785,000
2017/07/07 575 579 571 571 4,731,000
2017/07/06 583 585 579 581 5,160,000
2017/07/05 578 585 578 583 4,534,000
2017/07/04 583 588 578 581 5,840,000
2017/07/03 584 585 580 582 4,690,000
2017/06/30 586 588 582 584 7,115,000
2017/06/29 587 591 585 591 6,876,000
2017/06/28 586 590 583 584 6,118,000
2017/06/27 586 589 585 586 5,072,000
2017/06/26 581 587 579 586 4,652,000
2017/06/23 586 586 582 583 5,356,000
2017/06/22 588 591 586 586 8,970,000
2017/06/21 600 600 588 589 9,261,000
2017/06/20 604 606 597 597 7,898,000
2017/06/19 597 606 595 603 5,372,000
2017/06/16 608 609 602 603 7,500,000
2017/06/15 604 610 600 608 6,216,000
2017/06/14 600 607 599 604 6,572,000
2017/06/13 598 603 596 600 6,935,000
2017/06/12 593 604 592 601 8,115,000
2017/06/09 586 592 586 590 7,031,000
2017/06/08 590 597 588 589 7,394,000
2017/06/07 592 596 587 590 6,526,000
2017/06/06 593 597 589 590 5,721,000
2017/06/05 585 596 584 594 5,754,000
2017/06/02 593 598 588 592 8,174,000
2017/06/01 580 599 578 594 9,335,000
2017/05/31 581 581 572 575 10,857,000
2017/05/30 579 585 579 584 3,886,000
2017/05/29 579 583 574 580 3,656,000
2017/05/26 584 587 579 579 3,952,000
2017/05/25 585 588 581 588 8,874,000
2017/05/24 585 586 577 580 8,326,000
2017/05/23 586 587 580 582 7,516,000
2017/05/22 579 586 577 586 7,373,000
2017/05/19 574 584 573 583 8,914,000
2017/05/18 575 583 575 582 15,271,000
2017/05/17 564 572 564 572 8,864,000
2017/05/16 555 560 554 559 6,621,000
2017/05/15 549 557 547 555 6,721,000
2017/05/12 551 556 546 554 7,467,000
2017/05/11 547 550 544 549 10,078,000
2017/05/10 546 558 544 552 12,546,000
2017/05/09 528 539 528 536 9,443,000
2017/05/08 527 539 526 538 10,696,000
2017/05/02 519 522 515 520 8,856,000
2017/05/01 511 523 510 523 8,690,000
2017/04/28 515 522 498 518 10,836,000
2017/04/27 534 535 520 521 7,738,000
2017/04/26 540 540 529 534 7,066,000
2017/04/25 527 536 525 530 7,201,000
2017/04/24 520 525 518 523 5,916,000
2017/04/21 512 519 511 517 6,501,000
2017/04/20 516 518 506 506 6,584,000
2017/04/19 507 519 507 516 8,321,000
2017/04/18 509 514 507 514 4,615,000
2017/04/17 496 508 496 508 3,228,000
2017/04/14 509 509 495 498 3,986,000
2017/04/13 510 511 503 508 6,535,000
2017/04/12 500 508 500 506 6,476,000
2017/04/11 503 509 503 508 5,038,000
2017/04/10 520 520 510 512 5,846,000
2017/04/07 517 517 507 510 7,760,000
2017/04/06 520 521 506 507 6,055,000
2017/04/05 521 526 517 524 7,502,000
2017/04/04 508 524 508 522 9,183,000
2017/04/03 514 519 507 516 8,308,000
2017/03/31 509 517 503 507 14,474,000
2017/03/30 516 519 490 493 16,008,000
2017/03/29 517 519 512 516 7,189,000
2017/03/28 513 522 513 520 6,527,000
2017/03/27 510 512 506 510 3,794,000
2017/03/24 510 515 508 514 3,678,000
2017/03/23 505 510 505 509 4,320,000
2017/03/22 510 511 505 505 4,465,000
2017/03/21 515 516 511 513 3,991,000
2017/03/17 517 520 512 513 7,691,000
2017/03/16 519 522 516 520 4,922,000
2017/03/15 521 523 516 518 5,579,000
2017/03/14 525 526 521 522 5,060,000
2017/03/13 514 523 514 523 5,328,000
2017/03/10 521 527 515 521 7,398,000
2017/03/09 512 515 509 513 5,556,000
2017/03/08 510 512 507 511 4,727,000
2017/03/07 509 511 507 508 5,013,000
2017/03/06 510 514 509 510 5,368,000
2017/03/03 526 526 514 517 5,648,000
2017/03/02 517 522 514 520 5,875,000
2017/03/01 514 518 511 514 6,609,000
2017/02/28 518 520 509 510 8,426,000
2017/02/27 510 516 506 511 8,186,000
2017/02/24 520 523 516 517 6,768,000
2017/02/23 517 522 513 522 4,862,000
2017/02/22 521 521 516 517 4,653,000
2017/02/21 515 519 515 519 4,000,000
2017/02/20 514 518 512 516 3,211,000
2017/02/17 515 518 513 517 4,153,000
2017/02/16 521 521 514 517 4,005,000
2017/02/15 526 527 517 518 4,756,000
2017/02/14 530 530 521 524 6,596,000
2017/02/13 527 527 519 520 5,390,000
2017/02/10 519 528 519 527 9,276,000
2017/02/09 503 512 502 512 8,483,000
2017/02/08 497 505 497 503 6,494,000
2017/02/07 491 501 491 498 4,683,000
2017/02/06 495 500 493 498 6,686,000
2017/02/03 509 509 496 499 10,805,000
2017/02/02 495 495 485 489 10,915,000
2017/02/01 508 508 501 501 8,041,000
2017/01/31 514 515 498 500 11,181,000
2017/01/30 522 523 514 520 7,919,000
2017/01/27 530 535 527 528 8,812,000
2017/01/26 530 531 522 526 7,766,000
2017/01/25 530 533 518 521 6,237,000
2017/01/24 518 525 516 521 9,629,000
2017/01/23 522 526 519 523 5,030,000
2017/01/20 525 532 522 529 5,960,000
2017/01/19 526 531 523 526 4,307,000
2017/01/18 516 520 513 519 7,393,000
2017/01/17 524 527 518 519 6,619,000
2017/01/16 528 531 526 529 4,874,000
2017/01/13 522 536 522 533 7,142,000
2017/01/12 530 531 520 522 7,573,000
2017/01/11 536 536 529 530 5,503,000
2017/01/10 529 534 526 526 6,248,000
2017/01/06 538 539 532 538 4,917,000
2017/01/05 537 540 535 537 4,117,000
2017/01/04 528 540 527 538 7,539,000
2016/12/30 531 532 525 529 5,495,000
2016/12/29 540 542 533 535 4,701,000
2016/12/28 539 546 538 540 5,299,000
2016/12/27 538 544 537 543 5,011,000
2016/12/26 547 548 538 538 4,066,000
2016/12/22 544 545 539 543 8,113,000
2016/12/21 552 557 545 546 14,234,000
2016/12/20 543 556 543 555 16,049,000
2016/12/19 540 544 538 543 6,205,000
2016/12/16 541 542 535 537 9,228,000
2016/12/15 539 541 535 538 7,250,000
2016/12/14 539 546 538 539 13,136,000
2016/12/13 524 536 524 536 14,882,000
2016/12/12 518 533 514 527 17,535,000
2016/12/09 509 511 502 508 13,947,000
2016/12/08 500 507 498 506 16,687,000
2016/12/07 489 493 483 490 9,513,000
2016/12/06 496 496 481 487 14,692,000
2016/12/05 494 495 488 490 6,461,000
2016/12/02 500 503 496 496 10,659,000

このページの先頭へ