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
1994/12/30 430 432 425 432 468,000
1994/12/29 426 432 425 432 760,000
1994/12/28 431 433 426 426 968,000
1994/12/27 432 432 430 431 1,000,000
1994/12/26 437 437 428 434 1,614,000
1994/12/22 431 434 429 434 4,758,000
1994/12/21 430 430 421 426 1,988,000
1994/12/20 417 428 415 428 1,609,000
1994/12/19 415 419 415 415 1,243,000
1994/12/16 416 420 413 420 850,000
1994/12/15 415 419 412 413 1,377,000
1994/12/14 415 418 415 415 380,000
1994/12/13 419 420 411 413 1,039,000
1994/12/12 420 420 415 420 1,505,000
1994/12/09 421 421 410 410 2,172,000
1994/12/08 420 423 417 417 360,000
1994/12/07 424 424 419 421 393,000
1994/12/06 423 429 420 429 917,000
1994/12/05 418 430 416 419 542,000
1994/12/02 420 421 414 414 1,074,000
1994/12/01 425 425 420 422 1,206,000
1994/11/30 420 428 420 425 1,612,000
1994/11/29 421 425 420 420 916,000
1994/11/28 423 426 421 421 1,052,000
1994/11/25 426 427 421 421 1,231,000
1994/11/24 427 430 425 425 2,600,000
1994/11/22 433 433 425 427 2,313,000
1994/11/21 445 445 440 440 506,000
1994/11/18 442 446 442 444 960,000
1994/11/17 449 450 442 442 542,000
1994/11/16 445 447 442 444 469,000
1994/11/15 446 447 442 445 948,000
1994/11/14 439 447 438 441 759,000
1994/11/11 445 445 436 438 1,101,000
1994/11/10 445 447 435 440 860,000
1994/11/09 446 447 443 443 509,000
1994/11/08 446 449 445 447 672,000
1994/11/07 449 450 447 450 473,000
1994/11/04 453 453 447 448 214,000
1994/11/02 450 454 447 447 486,000
1994/11/01 452 455 448 449 467,000
1994/10/31 449 458 448 457 1,433,000
1994/10/28 450 451 445 448 1,056,000
1994/10/27 447 454 444 448 1,395,000
1994/10/26 444 449 444 445 768,000
1994/10/25 441 445 440 442 786,000
1994/10/24 440 443 436 440 1,320,000
1994/10/21 437 441 435 435 723,000
1994/10/20 435 441 433 441 1,624,000
1994/10/19 438 440 431 432 958,000
1994/10/18 433 437 432 437 675,000
1994/10/17 435 435 430 430 814,000
1994/10/14 430 434 427 433 1,487,000
1994/10/13 434 435 426 426 1,532,000
1994/10/12 435 439 428 435 910,000
1994/10/11 443 443 435 435 508,000
1994/10/07 440 442 432 440 585,000
1994/10/06 444 445 442 442 974,000
1994/10/05 441 445 441 443 816,000
1994/10/04 447 448 441 442 1,077,000
1994/10/03 453 455 448 448 1,054,000
1994/09/30 455 455 451 455 1,082,000
1994/09/29 457 458 454 454 1,213,000
1994/09/28 462 463 455 457 771,000
1994/09/27 480 480 462 462 1,044,000
1994/09/26 486 486 476 478 646,000
1994/09/22 476 477 472 476 1,763,000
1994/09/21 474 479 473 474 2,436,000
1994/09/20 471 475 471 474 1,596,000
1994/09/19 475 477 471 471 844,000
1994/09/16 477 480 477 477 531,000
1994/09/14 476 480 475 477 577,000
1994/09/13 471 482 470 476 1,228,000
1994/09/12 474 476 473 474 873,000
1994/09/09 479 484 472 473 4,080,000
1994/09/08 481 481 476 476 1,609,000
1994/09/07 477 481 476 476 1,000,000
1994/09/06 477 484 475 480 584,000
1994/09/05 480 480 475 477 467,000
1994/09/02 484 485 480 480 846,000
1994/09/01 487 487 482 484 1,592,000
1994/08/31 487 487 484 487 895,000
1994/08/30 480 486 477 486 1,057,000
1994/08/29 484 488 478 478 581,000
1994/08/26 480 486 477 484 1,518,000
1994/08/25 484 485 477 480 1,186,000
1994/08/24 481 484 479 484 1,985,000
1994/08/23 479 484 477 482 1,021,000
1994/08/22 482 482 476 479 1,023,000
1994/08/19 480 483 479 480 552,000
1994/08/18 491 491 482 489 548,000
1994/08/17 487 490 485 489 1,454,000
1994/08/16 478 489 476 486 455,000
1994/08/15 477 480 475 475 837,000
1994/08/12 488 490 476 482 910,000
1994/08/11 482 499 482 493 870,000
1994/08/10 472 485 471 482 2,642,000
1994/08/09 478 480 473 473 1,821,000
1994/08/08 472 480 471 476 935,000
1994/08/05 474 475 470 472 998,000
1994/08/04 480 480 473 474 1,583,000
1994/08/03 483 485 480 481 846,000
1994/08/02 478 485 478 480 1,323,000
1994/08/01 493 494 479 479 1,599,000
1994/07/29 493 505 490 497 885,000
1994/07/28 480 489 477 488 1,457,000
1994/07/27 482 483 477 479 1,268,000
1994/07/26 477 483 475 480 1,104,000
1994/07/25 475 475 472 472 1,168,000
1994/07/22 483 483 472 472 2,560,000
1994/07/21 492 493 481 482 1,475,000
1994/07/20 489 492 487 488 2,652,000
1994/07/19 498 499 487 487 1,413,000
1994/07/18 497 499 496 496 744,000
1994/07/15 504 505 496 496 1,188,000
1994/07/14 503 505 501 504 837,000
1994/07/13 498 505 497 505 827,000
1994/07/12 497 500 494 497 1,073,000
1994/07/11 499 499 495 495 832,000
1994/07/08 496 498 495 496 856,000
1994/07/07 498 500 495 495 724,000
1994/07/06 498 500 495 495 1,104,000
1994/07/05 502 505 496 496 1,070,000
1994/07/04 508 508 501 505 402,000
1994/07/01 503 503 495 500 1,396,000
1994/06/30 497 501 496 500 3,046,000
1994/06/29 498 505 497 501 1,208,000
1994/06/28 495 508 495 508 2,086,000
1994/06/27 494 505 494 495 1,549,000
1994/06/24 508 510 502 503 1,950,000
1994/06/23 512 516 505 510 2,120,000
1994/06/22 501 509 499 502 2,587,000
1994/06/21 505 510 503 503 1,623,000
1994/06/20 513 513 504 506 4,111,000
1994/06/17 522 522 513 515 1,457,000
1994/06/16 518 521 515 517 984,000
1994/06/15 523 523 518 521 1,972,000
1994/06/14 519 524 519 520 1,748,000
1994/06/13 526 526 521 525 2,037,000
1994/06/10 519 524 519 523 4,260,000
1994/06/09 525 527 521 523 2,111,000
1994/06/08 525 527 523 526 2,938,000
1994/06/07 521 527 520 527 1,408,000
1994/06/06 522 525 521 523 829,000
1994/06/03 525 527 521 525 1,947,000
1994/06/02 536 539 527 532 2,205,000
1994/06/01 533 539 531 538 4,155,000
1994/05/31 532 537 527 534 2,021,000
1994/05/30 542 542 532 532 2,245,000
1994/05/27 538 542 535 537 1,871,000
1994/05/26 537 539 535 535 1,094,000
1994/05/25 545 545 537 540 1,634,000
1994/05/24 552 554 546 548 2,296,000
1994/05/23 556 559 549 555 2,390,000
1994/05/20 548 553 547 551 1,767,000
1994/05/19 546 547 540 547 1,231,000
1994/05/18 547 548 543 546 969,000
1994/05/17 540 545 540 543 963,000
1994/05/16 550 550 541 541 735,000
1994/05/13 547 550 544 546 1,540,000
1994/05/12 545 555 543 553 1,444,000
1994/05/11 549 552 545 545 2,463,000
1994/05/10 539 546 537 545 1,368,000
1994/05/09 527 540 527 534 637,000
1994/05/06 539 540 533 533 558,000
1994/05/02 542 542 533 533 582,000
1994/04/28 527 545 527 542 2,648,000
1994/04/27 523 533 522 533 1,257,000
1994/04/26 524 526 520 522 1,167,000
1994/04/25 524 524 518 520 1,765,000
1994/04/22 525 525 512 520 1,588,000
1994/04/21 520 525 511 525 1,709,000
1994/04/20 530 530 520 520 1,203,000
1994/04/19 528 533 526 528 805,000
1994/04/18 535 539 532 532 1,128,000
1994/04/15 527 533 527 528 1,265,000
1994/04/14 527 530 522 522 1,514,000
1994/04/13 530 530 522 527 930,000
1994/04/12 537 537 530 530 994,000
1994/04/11 536 538 530 535 405,000
1994/04/08 528 539 518 539 1,410,000
1994/04/07 522 530 520 524 1,221,000
1994/04/06 537 537 526 526 1,317,000
1994/04/05 520 527 520 527 1,062,000
1994/04/04 515 520 511 517 1,896,000
1994/04/01 520 523 514 515 1,041,000
1994/03/31 520 524 515 515 1,545,000
1994/03/30 515 524 507 518 1,816,000
1994/03/29 527 529 518 520 1,612,000
1994/03/28 521 530 521 527 836,000
1994/03/25 516 529 516 525 2,092,000
1994/03/24 537 537 530 530 2,023,000
1994/03/23 541 542 531 531 3,486,000
1994/03/22 547 554 541 541 1,854,000
1994/03/18 558 560 547 547 2,331,000
1994/03/17 569 569 556 557 3,864,000
1994/03/16 565 570 564 568 6,088,000
1994/03/15 562 564 558 562 3,369,000
1994/03/14 560 567 558 558 3,250,000
1994/03/11 558 560 551 558 3,351,000
1994/03/10 554 557 550 555 2,623,000
1994/03/09 553 553 541 545 1,280,000
1994/03/08 550 557 545 555 1,821,000
1994/03/07 552 558 540 540 1,742,000
1994/03/04 539 554 539 551 2,257,000
1994/03/03 543 543 531 537 1,260,000
1994/03/02 555 558 538 538 1,484,000
1994/03/01 560 564 556 556 2,532,000
1994/02/28 560 560 550 556 7,080,000
1994/02/25 550 558 545 555 1,570,000
1994/02/24 550 562 550 560 3,324,000
1994/02/23 544 549 543 543 1,634,000
1994/02/22 548 548 539 539 1,055,000
1994/02/21 533 544 532 539 1,025,000
1994/02/18 537 544 532 535 1,877,000
1994/02/17 535 539 530 532 1,310,000
1994/02/16 533 538 531 538 2,112,000
1994/02/15 516 538 515 534 1,933,000
1994/02/14 531 537 530 532 1,186,000
1994/02/10 541 550 537 545 1,120,000
1994/02/09 552 555 535 539 1,793,000
1994/02/08 550 560 550 551 3,566,000
1994/02/07 541 547 539 541 1,440,000
1994/02/04 540 554 539 541 848,000
1994/02/03 560 560 538 545 2,346,000
1994/02/02 541 563 541 551 3,992,000
1994/02/01 565 570 551 555 6,275,000
1994/01/31 559 565 555 563 5,695,000
1994/01/28 524 530 521 530 2,045,000
1994/01/27 531 541 528 528 1,905,000
1994/01/26 520 540 517 535 2,653,000
1994/01/25 514 518 509 515 1,673,000
1994/01/24 508 517 505 513 3,396,000
1994/01/21 540 540 532 538 2,774,000
1994/01/20 550 550 535 540 3,494,000
1994/01/19 531 550 531 550 2,901,000
1994/01/18 539 540 532 538 3,193,000
1994/01/17 544 551 540 540 4,805,000
1994/01/14 529 550 522 550 11,629,000
1994/01/13 516 526 513 520 4,952,000
1994/01/12 496 509 494 509 2,724,000
1994/01/11 510 510 491 502 2,274,000
1994/01/10 509 510 505 510 2,521,000
1994/01/07 501 504 497 504 1,626,000
1994/01/06 504 509 500 504 1,559,000
1994/01/05 498 502 492 499 1,049,000
1994/01/04 499 499 492 496 449,000

このページの先頭へ