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
1997/12/30 290 296 288 296 914,000
1997/12/29 285 288 280 285 824,000
1997/12/26 294 296 286 286 1,070,000
1997/12/25 293 303 293 296 2,360,000
1997/12/24 297 298 291 297 1,977,000
1997/12/22 298 299 285 296 1,290,000
1997/12/19 302 302 291 300 2,609,000
1997/12/18 301 304 297 299 1,737,000
1997/12/17 300 310 298 304 2,793,000
1997/12/16 300 302 294 300 1,311,000
1997/12/15 302 302 295 299 1,969,000
1997/12/12 302 304 295 295 4,953,000
1997/12/11 302 304 300 302 2,675,000
1997/12/10 297 300 293 297 1,238,000
1997/12/09 290 299 287 297 2,732,000
1997/12/08 297 299 293 296 987,000
1997/12/05 297 304 294 299 1,906,000
1997/12/04 295 301 293 297 1,389,000
1997/12/03 303 305 296 299 1,236,000
1997/12/02 312 312 303 308 2,248,000
1997/12/01 302 314 302 314 2,410,000
1997/11/28 304 309 299 305 2,289,000
1997/11/27 299 304 293 303 1,445,000
1997/11/26 298 302 293 293 3,425,000
1997/11/25 280 297 280 295 2,502,000
1997/11/21 300 302 287 295 1,895,000
1997/11/20 300 302 294 300 2,341,000
1997/11/19 295 297 290 297 2,531,000
1997/11/18 295 307 294 300 3,754,000
1997/11/17 295 307 292 295 2,834,000
1997/11/14 284 290 283 286 3,079,000
1997/11/13 283 289 281 289 2,012,000
1997/11/12 285 289 284 286 3,748,000
1997/11/11 280 291 280 290 3,513,000
1997/11/10 277 282 275 280 1,224,000
1997/11/07 276 282 273 282 3,266,000
1997/11/06 278 280 275 276 2,026,000
1997/11/05 282 283 277 278 1,182,000
1997/11/04 271 278 269 278 2,020,000
1997/10/31 280 283 276 276 3,696,000
1997/10/30 280 288 277 283 2,622,000
1997/10/29 278 290 278 283 2,581,000
1997/10/28 279 283 275 277 2,400,000
1997/10/27 275 283 275 279 1,645,000
1997/10/24 270 283 267 277 2,599,000
1997/10/23 275 280 266 274 4,106,000
1997/10/22 266 284 262 275 3,292,000
1997/10/21 264 269 260 261 1,331,000
1997/10/20 272 272 263 264 792,000
1997/10/17 266 273 266 273 1,273,000
1997/10/16 264 274 261 266 1,794,000
1997/10/15 264 269 261 269 1,452,000
1997/10/14 264 268 258 261 1,403,000
1997/10/13 266 268 263 265 998,000
1997/10/09 271 276 268 269 1,555,000
1997/10/08 270 274 268 270 1,088,000
1997/10/07 278 281 272 275 737,000
1997/10/06 282 286 278 282 1,360,000
1997/10/03 274 283 274 277 1,073,000
1997/10/02 275 280 272 273 1,633,000
1997/10/01 278 283 277 282 714,000
1997/09/30 284 286 280 286 1,371,000
1997/09/29 282 284 279 284 2,373,000
1997/09/26 285 288 282 282 1,410,000
1997/09/25 289 292 286 292 1,054,000
1997/09/24 292 294 287 294 1,764,000
1997/09/22 282 285 281 282 1,460,000
1997/09/19 282 282 273 282 2,233,000
1997/09/18 282 289 282 289 882,000
1997/09/17 287 290 281 282 1,893,000
1997/09/16 290 292 282 287 2,648,000
1997/09/12 295 301 292 294 4,202,000
1997/09/11 296 296 290 290 1,564,000
1997/09/10 300 300 294 298 1,328,000
1997/09/09 290 296 290 296 896,000
1997/09/08 293 294 290 290 3,070,000
1997/09/05 286 293 286 293 501,000
1997/09/04 291 291 287 290 1,089,000
1997/09/03 292 292 285 292 1,745,000
1997/09/02 289 289 286 287 590,000
1997/09/01 288 292 287 289 598,000
1997/08/29 285 290 281 290 1,360,000
1997/08/28 286 287 283 287 664,000
1997/08/27 284 285 281 282 1,038,000
1997/08/26 282 287 282 287 1,051,000
1997/08/25 285 285 280 282 2,695,000
1997/08/22 281 283 280 280 1,328,000
1997/08/21 290 290 282 283 857,000
1997/08/20 287 290 282 288 2,336,000
1997/08/19 281 288 280 288 1,286,000
1997/08/18 285 286 283 285 767,000
1997/08/15 291 291 285 286 880,000
1997/08/14 286 292 284 291 1,752,000
1997/08/13 287 287 281 285 2,387,000
1997/08/12 290 290 287 288 1,500,000
1997/08/11 291 292 289 290 1,458,000
1997/08/08 289 296 287 296 2,046,000
1997/08/07 291 293 290 290 1,528,000
1997/08/06 291 295 290 292 1,427,000
1997/08/05 290 296 290 292 627,000
1997/08/04 291 294 289 290 1,798,000
1997/08/01 291 294 288 294 2,277,000
1997/07/31 296 296 290 294 1,070,000
1997/07/30 293 296 291 296 1,584,000
1997/07/29 293 294 290 291 916,000
1997/07/28 294 297 293 293 1,029,000
1997/07/25 293 296 292 294 2,754,000
1997/07/24 296 296 292 292 1,920,000
1997/07/23 294 297 294 295 1,927,000
1997/07/22 295 298 292 298 3,336,000
1997/07/18 297 301 295 295 1,512,000
1997/07/17 304 306 300 301 1,516,000
1997/07/16 305 306 303 304 3,376,000
1997/07/15 306 310 305 310 1,460,000
1997/07/14 311 312 306 306 1,249,000
1997/07/11 317 317 313 313 1,651,000
1997/07/10 316 318 315 317 1,211,000
1997/07/09 319 319 315 318 955,000
1997/07/08 316 320 316 320 1,743,000
1997/07/07 319 320 316 316 2,821,000
1997/07/04 315 321 314 318 2,829,000
1997/07/03 317 318 312 315 1,778,000
1997/07/02 318 318 314 316 1,731,000
1997/07/01 318 319 315 315 3,262,000
1997/06/30 314 318 311 318 2,480,000
1997/06/27 310 312 308 310 1,963,000
1997/06/26 314 314 310 310 3,750,000
1997/06/25 317 317 312 314 2,237,000
1997/06/24 316 316 311 312 2,324,000
1997/06/23 310 314 309 314 2,555,000
1997/06/20 309 312 305 312 1,715,000
1997/06/19 305 307 305 307 884,000
1997/06/18 311 312 305 305 1,288,000
1997/06/17 314 316 313 313 1,502,000
1997/06/16 314 314 310 314 1,246,000
1997/06/13 314 315 311 313 4,542,000
1997/06/12 311 314 310 314 1,779,000
1997/06/11 317 317 311 311 2,466,000
1997/06/10 309 313 309 313 1,563,000
1997/06/09 308 310 306 309 1,006,000
1997/06/06 307 310 303 310 410,000
1997/06/05 314 314 307 308 1,235,000
1997/06/04 314 315 313 314 1,126,000
1997/06/03 313 317 310 313 4,245,000
1997/06/02 301 314 301 314 1,463,000
1997/05/30 312 312 297 297 1,562,000
1997/05/29 315 315 310 313 822,000
1997/05/28 310 315 310 315 915,000
1997/05/27 314 317 309 309 1,432,000
1997/05/26 319 319 314 315 2,109,000
1997/05/23 319 319 309 315 2,802,000
1997/05/22 319 320 313 320 6,746,000
1997/05/21 310 321 309 319 13,465,000
1997/05/20 310 311 308 308 2,736,000
1997/05/19 305 311 305 308 1,900,000
1997/05/16 299 306 299 304 4,049,000
1997/05/15 296 299 296 297 3,020,000
1997/05/14 298 301 296 296 2,969,000
1997/05/13 297 302 296 296 2,461,000
1997/05/12 291 296 291 293 3,005,000
1997/05/09 295 295 287 290 1,842,000
1997/05/08 294 298 292 295 1,929,000
1997/05/07 298 300 297 299 2,092,000
1997/05/06 298 302 293 295 5,273,000
1997/05/02 298 302 293 294 5,074,000
1997/05/01 303 305 295 295 2,175,000
1997/04/30 300 305 298 303 1,567,000
1997/04/28 298 299 296 298 1,803,000
1997/04/25 295 299 294 297 1,448,000
1997/04/24 300 300 290 295 2,405,000
1997/04/23 298 300 295 296 2,329,000
1997/04/22 296 299 296 297 941,000
1997/04/21 297 303 294 300 1,718,000
1997/04/18 296 297 292 297 954,000
1997/04/17 291 296 286 296 849,000
1997/04/16 296 296 289 296 2,284,000
1997/04/15 297 297 291 296 1,841,000
1997/04/14 285 294 285 294 1,689,000
1997/04/11 285 290 281 290 1,746,000
1997/04/10 287 288 284 285 1,496,000
1997/04/09 293 293 285 287 1,101,000
1997/04/08 288 298 288 298 992,000
1997/04/07 295 297 288 288 1,502,000
1997/04/04 299 299 293 297 1,593,000
1997/04/03 301 303 299 301 1,687,000
1997/04/02 302 303 298 301 1,103,000
1997/04/01 301 304 299 301 2,080,000
1997/03/31 302 310 302 310 1,064,000
1997/03/28 305 307 303 306 666,000
1997/03/27 308 309 305 305 1,603,000
1997/03/26 310 310 305 307 1,602,000
1997/03/25 305 310 303 305 1,780,000
1997/03/24 310 310 300 300 1,740,000
1997/03/21 308 308 303 305 2,883,000
1997/03/19 300 309 299 309 1,592,000
1997/03/18 295 300 295 300 2,105,000
1997/03/17 290 293 290 293 2,975,000
1997/03/14 284 291 284 290 4,676,000
1997/03/13 292 294 290 294 2,229,000
1997/03/12 292 293 290 292 3,818,000
1997/03/11 298 300 290 291 3,603,000
1997/03/10 298 300 295 299 1,285,000
1997/03/07 300 302 298 301 879,000
1997/03/06 303 305 300 300 2,071,000
1997/03/05 306 307 303 303 1,819,000
1997/03/04 305 310 305 306 1,129,000
1997/03/03 307 307 304 305 1,703,000
1997/02/28 309 310 306 307 1,731,000
1997/02/27 308 310 305 309 922,000
1997/02/26 311 312 305 308 1,670,000
1997/02/25 303 310 302 309 2,242,000
1997/02/24 308 314 303 303 4,296,000
1997/02/21 320 322 307 307 4,404,000
1997/02/20 312 316 310 315 1,607,000
1997/02/19 304 308 300 308 3,322,000
1997/02/18 305 309 300 304 2,333,000
1997/02/17 300 308 300 305 780,000
1997/02/14 301 303 297 303 1,729,000
1997/02/13 296 302 294 301 3,167,000
1997/02/12 299 302 293 294 1,077,000
1997/02/10 295 302 293 302 1,440,000
1997/02/07 303 307 291 302 5,627,000
1997/02/06 302 303 299 303 1,990,000
1997/02/05 302 305 297 300 2,059,000
1997/02/04 305 309 302 303 2,199,000
1997/02/03 306 307 302 305 1,353,000
1997/01/31 306 309 303 306 1,269,000
1997/01/30 306 309 300 304 1,705,000
1997/01/29 305 309 301 309 1,320,000
1997/01/28 298 305 296 305 2,112,000
1997/01/27 297 302 295 298 1,346,000
1997/01/24 305 305 297 300 2,215,000
1997/01/23 302 303 300 300 2,329,000
1997/01/22 298 305 298 304 2,152,000
1997/01/21 298 299 296 296 1,700,000
1997/01/20 299 300 295 297 1,751,000
1997/01/17 300 302 299 300 1,872,000
1997/01/16 300 304 300 301 1,617,000
1997/01/14 295 303 294 300 2,558,000
1997/01/13 293 305 292 305 2,566,000
1997/01/10 305 307 292 292 3,441,000
1997/01/09 312 312 307 307 1,510,000
1997/01/08 315 317 312 312 1,258,000
1997/01/07 318 318 312 313 535,000
1997/01/06 318 318 314 318 549,000

このページの先頭へ