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(9531)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
1992/12/30 406 415 404 404 343,000
1992/12/29 411 411 406 407 539,000
1992/12/28 415 417 412 412 427,000
1992/12/25 418 419 416 417 414,000
1992/12/24 420 424 416 416 976,000
1992/12/22 419 419 415 419 792,000
1992/12/21 419 420 416 419 1,009,000
1992/12/18 415 420 415 416 1,475,000
1992/12/17 413 421 412 413 1,211,000
1992/12/16 420 423 413 413 1,050,000
1992/12/15 417 425 412 425 804,000
1992/12/14 415 419 410 415 707,000
1992/12/11 422 422 416 416 2,276,000
1992/12/10 418 422 415 415 1,556,000
1992/12/09 419 419 414 416 1,042,000
1992/12/08 414 418 412 414 745,000
1992/12/07 416 416 412 412 369,000
1992/12/04 415 417 411 416 340,000
1992/12/03 415 421 415 415 1,230,000
1992/12/02 416 419 415 416 854,000
1992/12/01 421 421 417 417 1,219,000
1992/11/30 421 423 415 417 1,392,000
1992/11/27 417 423 417 420 1,110,000
1992/11/26 430 433 426 426 990,000
1992/11/25 423 430 418 430 970,000
1992/11/24 429 430 421 421 865,000
1992/11/20 421 431 416 423 1,290,000
1992/11/19 427 429 422 426 1,069,000
1992/11/18 400 426 399 419 1,220,000
1992/11/17 395 399 391 395 861,000
1992/11/16 401 402 397 397 407,000
1992/11/13 400 405 398 401 1,941,000
1992/11/12 411 414 402 402 1,932,000
1992/11/11 416 417 414 414 613,000
1992/11/10 410 419 407 416 474,000
1992/11/09 408 412 407 407 272,000
1992/11/06 415 423 415 417 454,000
1992/11/05 417 426 417 423 501,000
1992/11/04 420 426 416 426 895,000
1992/11/02 413 420 407 420 273,000
1992/10/30 415 415 405 408 487,000
1992/10/29 415 417 410 410 439,000
1992/10/28 424 424 417 418 558,000
1992/10/27 412 420 412 416 428,000
1992/10/26 424 424 416 416 680,000
1992/10/23 421 421 415 416 850,000
1992/10/22 425 429 421 422 726,000
1992/10/21 430 431 425 429 415,000
1992/10/20 430 430 422 430 910,000
1992/10/19 428 428 421 423 448,000
1992/10/16 428 430 422 429 533,000
1992/10/15 430 434 426 430 649,000
1992/10/14 434 440 429 430 1,123,000
1992/10/13 426 433 425 429 705,000
1992/10/12 427 427 422 427 591,000
1992/10/09 421 425 420 422 2,051,000
1992/10/08 421 426 420 425 624,000
1992/10/07 431 431 420 421 974,000
1992/10/06 425 427 420 427 701,000
1992/10/05 425 430 421 427 718,000
1992/10/02 427 439 425 425 828,000
1992/10/01 435 437 422 423 1,465,000
1992/09/30 438 444 434 435 521,000
1992/09/29 454 455 435 440 1,040,000
1992/09/28 453 458 441 444 886,000
1992/09/25 461 464 457 463 2,539,000
1992/09/24 452 454 447 453 1,586,000
1992/09/22 428 440 423 432 1,436,000
1992/09/21 425 431 425 425 1,194,000
1992/09/18 428 430 421 422 876,000
1992/09/17 431 440 428 428 1,004,000
1992/09/16 445 445 430 430 910,000
1992/09/14 449 449 438 445 501,000
1992/09/11 450 455 439 439 2,761,000
1992/09/10 461 470 455 460 1,446,000
1992/09/09 446 460 446 460 941,000
1992/09/08 460 460 449 449 751,000
1992/09/07 455 463 454 455 1,369,000
1992/09/04 465 472 450 451 1,638,000
1992/09/03 440 465 436 460 1,298,000
1992/09/02 445 450 435 435 465,000
1992/09/01 455 458 440 455 1,343,000
1992/08/31 455 472 451 465 2,020,000
1992/08/28 435 465 435 465 2,657,000
1992/08/27 420 449 420 445 2,637,000
1992/08/26 415 425 411 420 820,000
1992/08/25 426 430 408 408 2,373,000
1992/08/24 418 439 411 421 3,483,000
1992/08/21 386 409 382 408 1,965,000
1992/08/20 369 400 365 385 1,097,000
1992/08/19 370 379 365 369 705,000
1992/08/18 376 384 365 365 570,000
1992/08/17 374 385 372 378 374,000
1992/08/14 367 377 366 372 969,000
1992/08/13 365 374 361 370 729,000
1992/08/12 370 373 362 370 570,000
1992/08/11 372 380 370 373 431,000
1992/08/10 385 388 365 370 633,000
1992/08/07 407 407 391 400 639,000
1992/08/06 407 408 404 407 907,000
1992/08/05 398 405 396 404 913,000
1992/08/04 397 408 395 398 402,000
1992/08/03 405 410 400 404 246,000
1992/07/31 397 409 395 409 721,000
1992/07/30 400 403 391 402 559,000
1992/07/29 410 410 390 391 859,000
1992/07/28 396 406 396 405 427,000
1992/07/27 410 418 396 399 577,000
1992/07/24 413 413 399 400 975,000
1992/07/23 395 409 392 409 705,000
1992/07/22 400 402 391 402 927,000
1992/07/21 400 403 400 400 710,000
1992/07/20 410 413 402 403 553,000
1992/07/17 417 420 412 419 694,000
1992/07/16 425 427 415 415 779,000
1992/07/15 433 433 423 430 727,000
1992/07/14 430 435 420 433 778,000
1992/07/13 419 430 419 430 692,000
1992/07/10 430 430 413 414 1,465,000
1992/07/09 429 436 422 425 669,000
1992/07/08 413 425 412 425 908,000
1992/07/07 413 415 410 413 332,000
1992/07/06 430 430 410 410 409,000
1992/07/03 432 437 425 432 1,196,000
1992/07/02 417 427 411 427 980,000
1992/07/01 409 418 405 418 594,000
1992/06/30 413 420 406 408 1,090,000
1992/06/29 414 414 401 408 652,000
1992/06/26 405 409 403 409 822,000
1992/06/25 402 414 395 408 844,000
1992/06/24 416 423 398 400 1,027,000
1992/06/23 392 415 390 401 652,000
1992/06/22 410 410 390 390 1,028,000
1992/06/19 401 406 395 400 1,271,000
1992/06/18 402 408 396 400 1,534,000
1992/06/17 425 427 411 411 829,000
1992/06/16 433 435 424 429 1,354,000
1992/06/15 435 439 430 433 1,080,000
1992/06/12 440 448 433 435 3,123,000
1992/06/11 445 446 440 443 1,563,000
1992/06/10 436 440 431 440 1,096,000
1992/06/09 430 445 430 445 1,031,000
1992/06/08 439 439 427 428 1,154,000
1992/06/05 438 440 431 438 1,042,000
1992/06/04 445 448 440 441 787,000
1992/06/03 450 455 445 448 589,000
1992/06/02 454 457 450 451 868,000
1992/06/01 453 460 442 449 661,000
1992/05/29 442 458 442 458 1,147,000
1992/05/28 440 443 437 442 720,000
1992/05/27 451 457 439 445 1,177,000
1992/05/26 451 458 450 451 510,000
1992/05/25 461 461 450 460 883,000
1992/05/22 456 464 446 456 740,000
1992/05/21 455 460 452 460 374,000
1992/05/20 469 470 455 455 611,000
1992/05/19 470 470 458 467 663,000
1992/05/18 454 462 449 462 722,000
1992/05/15 470 472 444 444 1,126,000
1992/05/14 475 481 472 472 2,373,000
1992/05/13 459 475 452 470 2,320,000
1992/05/12 459 459 452 457 702,000
1992/05/11 451 455 448 453 573,000
1992/05/08 455 457 446 446 927,000
1992/05/07 450 458 441 455 1,299,000
1992/05/06 436 450 436 450 970,000
1992/05/01 429 435 429 431 493,000
1992/04/30 428 440 425 439 1,144,000
1992/04/28 428 428 422 425 849,000
1992/04/27 421 429 418 420 450,000
1992/04/24 435 435 419 428 968,000
1992/04/23 415 430 411 429 1,058,000
1992/04/22 411 415 400 415 1,663,000
1992/04/21 412 420 403 416 1,348,000
1992/04/20 445 445 411 411 961,000
1992/04/17 441 450 433 440 973,000
1992/04/16 440 460 439 445 1,659,000
1992/04/15 424 438 424 434 1,397,000
1992/04/14 405 415 398 414 1,258,000
1992/04/13 411 420 405 405 1,358,000
1992/04/10 401 414 398 405 1,716,000
1992/04/09 370 395 368 387 2,308,000
1992/04/08 400 400 355 370 3,533,000
1992/04/07 427 427 410 410 1,286,000
1992/04/06 418 427 418 427 1,040,000
1992/04/03 415 420 409 415 3,071,000
1992/04/02 436 443 403 410 2,107,000
1992/04/01 471 473 433 436 1,124,000
1992/03/31 476 484 467 467 869,000
1992/03/30 473 479 470 475 904,000
1992/03/27 478 481 471 473 1,096,000
1992/03/26 481 490 481 488 558,000
1992/03/25 466 481 466 481 768,000
1992/03/24 470 476 465 465 1,067,000
1992/03/23 481 485 470 470 1,287,000
1992/03/19 460 484 457 480 2,331,000
1992/03/18 460 463 450 460 1,441,000
1992/03/17 451 463 451 463 1,560,000
1992/03/16 463 468 453 453 1,373,000
1992/03/13 457 487 457 463 3,296,000
1992/03/12 460 468 455 467 1,109,000
1992/03/11 475 475 462 463 1,529,000
1992/03/10 480 481 473 475 698,000
1992/03/09 494 494 484 485 440,000
1992/03/06 491 496 490 494 783,000
1992/03/05 500 500 490 491 936,000
1992/03/04 499 504 497 500 1,151,000
1992/03/03 500 508 500 504 706,000
1992/03/02 510 510 505 508 816,000
1992/02/28 500 508 498 508 1,129,000
1992/02/27 504 507 500 500 607,000
1992/02/26 500 508 498 505 1,087,000
1992/02/25 496 505 495 502 394,000
1992/02/24 516 516 499 499 845,000
1992/02/21 504 509 500 509 1,799,000
1992/02/20 501 504 499 499 1,661,000
1992/02/19 505 507 503 503 582,000
1992/02/18 513 513 506 508 1,727,000
1992/02/17 510 514 510 513 1,657,000
1992/02/14 517 520 514 514 1,011,000
1992/02/13 523 530 517 517 547,000
1992/02/12 526 530 521 523 1,025,000
1992/02/10 533 538 525 525 677,000
1992/02/07 545 548 532 538 356,000
1992/02/06 531 541 531 535 574,000
1992/02/05 539 545 527 529 782,000
1992/02/04 540 548 535 537 879,000
1992/02/03 545 548 536 545 1,201,000
1992/01/31 529 549 522 545 2,390,000
1992/01/30 515 525 515 519 2,479,000
1992/01/29 522 530 516 519 537,000
1992/01/28 518 528 515 520 895,000
1992/01/27 524 524 511 518 932,000
1992/01/24 529 529 522 522 1,302,000
1992/01/23 535 539 528 529 1,852,000
1992/01/22 530 536 520 530 1,612,000
1992/01/21 532 536 530 535 930,000
1992/01/20 553 555 524 531 1,290,000
1992/01/17 550 560 549 552 936,000
1992/01/16 567 571 550 550 1,395,000
1992/01/14 568 576 565 567 563,000
1992/01/13 575 578 551 567 966,000
1992/01/10 581 588 579 579 1,000,000
1992/01/09 593 610 586 608 1,390,000
1992/01/08 609 609 581 597 1,888,000
1992/01/07 618 622 606 618 2,381,000
1992/01/06 620 629 611 628 2,498,000

このページの先頭へ