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
2004/12/30 416 420 415 420 2,364,000
2004/12/29 419 419 415 416 3,951,000
2004/12/28 416 416 414 415 5,359,000
2004/12/27 421 421 418 419 2,103,000
2004/12/24 418 421 418 421 6,330,000
2004/12/22 422 424 421 422 3,244,000
2004/12/21 424 426 423 423 5,488,000
2004/12/20 425 425 420 420 3,967,000
2004/12/17 423 427 423 426 8,183,000
2004/12/16 424 426 423 424 5,493,000
2004/12/15 423 427 421 423 6,607,000
2004/12/14 422 423 417 422 5,537,000
2004/12/13 414 420 413 420 7,671,000
2004/12/10 410 412 409 410 9,387,000
2004/12/09 413 413 408 411 5,540,000
2004/12/08 413 415 412 412 6,030,000
2004/12/07 415 416 412 413 2,837,000
2004/12/06 419 420 415 417 3,830,000
2004/12/03 421 424 420 421 5,333,000
2004/12/02 416 421 415 420 7,402,000
2004/12/01 412 414 411 413 2,962,000
2004/11/30 418 418 412 413 4,838,000
2004/11/29 415 418 415 417 3,413,000
2004/11/26 416 417 414 416 6,571,000
2004/11/25 413 416 413 415 8,246,000
2004/11/24 413 415 412 413 5,484,000
2004/11/22 411 413 410 413 5,066,000
2004/11/19 411 412 411 411 2,265,000
2004/11/18 414 415 411 412 5,859,000
2004/11/17 410 413 410 413 4,927,000
2004/11/16 410 412 409 409 4,693,000
2004/11/15 412 415 411 412 6,633,000
2004/11/12 408 410 407 409 12,866,000
2004/11/11 412 414 410 410 3,876,000
2004/11/10 411 413 410 412 3,585,000
2004/11/09 411 413 408 408 3,342,000
2004/11/08 413 415 412 415 5,738,000
2004/11/05 410 412 409 412 5,650,000
2004/11/04 407 410 406 408 9,710,000
2004/11/02 403 406 403 406 4,992,000
2004/11/01 399 404 398 402 7,091,000
2004/10/29 398 398 393 395 7,102,000
2004/10/28 396 399 394 394 3,645,000
2004/10/27 395 396 393 393 3,588,000
2004/10/26 394 398 393 398 4,796,000
2004/10/25 394 394 391 392 4,360,000
2004/10/22 396 398 394 395 8,252,000
2004/10/21 397 399 396 398 3,892,000
2004/10/20 401 402 397 399 3,022,000
2004/10/19 401 404 400 402 2,958,000
2004/10/18 398 400 397 400 4,084,000
2004/10/15 396 399 395 395 4,419,000
2004/10/14 403 403 399 400 2,824,000
2004/10/13 402 405 402 405 4,670,000
2004/10/12 404 406 404 404 3,608,000
2004/10/08 404 407 403 406 5,117,000
2004/10/07 406 407 401 402 4,180,000
2004/10/06 406 407 403 405 4,912,000
2004/10/05 404 408 403 408 13,687,000
2004/10/04 398 403 398 398 8,810,000
2004/10/01 388 396 388 396 7,338,000
2004/09/30 393 394 389 391 4,625,000
2004/09/29 395 395 390 390 3,538,000
2004/09/28 392 393 391 393 4,200,000
2004/09/27 398 398 393 393 4,285,000
2004/09/24 396 400 395 400 6,550,000
2004/09/22 401 401 397 399 5,441,000
2004/09/21 401 402 398 399 3,437,000
2004/09/17 401 402 399 400 4,715,000
2004/09/16 396 401 396 398 4,978,000
2004/09/15 392 397 392 396 8,386,000
2004/09/14 396 397 391 392 12,078,000
2004/09/13 402 402 398 399 4,062,000
2004/09/10 401 402 399 400 11,853,000
2004/09/09 408 409 404 404 3,641,000
2004/09/08 405 408 404 407 4,390,000
2004/09/07 407 407 402 403 4,433,000
2004/09/06 401 406 401 405 4,975,000
2004/09/03 404 404 401 401 3,359,000
2004/09/02 405 406 401 403 5,035,000
2004/09/01 404 406 403 405 5,972,000
2004/08/31 403 404 401 402 5,681,000
2004/08/30 403 403 402 403 2,144,000
2004/08/27 402 404 400 403 3,588,000
2004/08/26 405 405 401 402 3,542,000
2004/08/25 398 405 398 404 5,568,000
2004/08/24 402 403 397 398 5,432,000
2004/08/23 404 404 401 401 3,012,000
2004/08/20 402 405 402 404 4,619,000
2004/08/19 404 406 403 403 2,690,000
2004/08/18 407 408 402 403 6,511,000
2004/08/17 408 410 407 408 4,554,000
2004/08/16 405 407 403 406 5,622,000
2004/08/13 406 407 405 405 7,277,000
2004/08/12 405 406 404 405 7,301,000
2004/08/11 406 407 404 405 6,939,000
2004/08/10 406 408 405 405 7,525,000
2004/08/09 404 407 404 407 5,607,000
2004/08/06 404 406 404 405 7,151,000
2004/08/05 402 407 402 405 10,705,000
2004/08/04 399 403 398 403 8,183,000
2004/08/03 402 402 397 398 7,297,000
2004/08/02 398 402 397 400 6,540,000
2004/07/30 391 399 390 398 15,453,000
2004/07/29 382 389 381 388 10,139,000
2004/07/28 379 381 377 379 6,559,000
2004/07/27 377 378 376 377 4,198,000
2004/07/26 375 378 375 377 4,360,000
2004/07/23 377 379 376 377 5,212,000
2004/07/22 381 382 378 378 7,335,000
2004/07/21 382 387 381 385 8,224,000
2004/07/20 378 381 375 381 6,310,000
2004/07/16 379 379 375 376 5,934,000
2004/07/15 380 381 377 380 6,115,000
2004/07/14 382 383 380 380 6,482,000
2004/07/13 384 384 382 382 3,733,000
2004/07/12 384 385 382 384 6,267,000
2004/07/09 383 385 382 383 4,122,000
2004/07/08 386 387 382 383 5,882,000
2004/07/07 384 389 382 389 9,877,000
2004/07/06 385 386 383 383 5,887,000
2004/07/05 386 387 384 384 4,880,000
2004/07/02 389 390 386 387 4,343,000
2004/07/01 387 391 387 390 4,353,000
2004/06/30 389 389 386 387 5,124,000
2004/06/29 390 390 386 388 5,052,000
2004/06/28 393 395 387 391 9,896,000
2004/06/25 394 395 392 395 4,327,000
2004/06/24 396 397 392 392 4,617,000
2004/06/23 393 395 391 394 7,524,000
2004/06/22 392 397 391 397 6,551,000
2004/06/21 392 398 391 396 9,088,000
2004/06/18 390 390 387 387 5,876,000
2004/06/17 390 392 389 391 6,585,000
2004/06/16 389 391 388 389 6,228,000
2004/06/15 387 391 386 387 8,351,000
2004/06/14 385 387 384 387 6,333,000
2004/06/11 384 387 383 385 18,801,000
2004/06/10 386 387 383 384 12,138,000
2004/06/09 390 392 387 388 5,788,000
2004/06/08 396 396 390 392 5,961,000
2004/06/07 391 396 390 395 5,483,000
2004/06/04 390 390 387 389 5,131,000
2004/06/03 392 395 388 388 6,277,000
2004/06/02 394 396 392 396 6,498,000
2004/06/01 390 393 390 393 3,499,000
2004/05/31 389 391 387 390 6,187,000
2004/05/28 395 395 389 389 6,352,000
2004/05/27 392 394 390 393 4,789,000
2004/05/26 391 393 390 390 6,496,000
2004/05/25 393 393 388 388 4,450,000
2004/05/24 388 394 387 392 7,792,000
2004/05/21 385 390 385 389 7,559,000
2004/05/20 387 388 384 385 16,867,000
2004/05/19 391 392 384 390 16,351,000
2004/05/18 394 397 391 391 9,978,000
2004/05/17 400 401 395 396 6,255,000
2004/05/14 401 404 400 400 7,055,000
2004/05/13 403 405 400 400 9,168,000
2004/05/12 405 406 400 402 10,224,000
2004/05/11 400 411 399 411 12,187,000
2004/05/10 405 406 400 400 6,941,000
2004/05/07 407 408 405 406 5,712,000
2004/05/06 409 409 404 408 6,096,000
2004/04/30 408 409 405 409 7,349,000
2004/04/28 404 408 404 407 5,368,000
2004/04/27 407 407 403 403 5,470,000
2004/04/26 407 409 405 407 4,997,000
2004/04/23 404 408 403 406 4,304,000
2004/04/22 406 408 402 403 7,678,000
2004/04/21 409 409 405 405 4,578,000
2004/04/20 406 408 404 407 6,581,000
2004/04/19 407 409 404 407 10,551,000
2004/04/16 400 403 397 402 14,423,000
2004/04/15 391 399 390 399 14,648,000
2004/04/14 391 392 386 387 19,138,000
2004/04/13 395 395 393 393 5,857,000
2004/04/12 396 396 393 393 4,403,000
2004/04/09 395 397 393 396 4,430,000
2004/04/08 394 396 393 395 4,418,000
2004/04/07 396 397 390 392 10,703,000
2004/04/06 399 399 395 395 7,448,000
2004/04/05 398 400 396 398 5,862,000
2004/04/02 401 404 396 397 11,897,000
2004/04/01 396 401 395 399 13,116,000
2004/03/31 395 396 392 394 6,853,000
2004/03/30 390 392 389 391 3,726,000
2004/03/29 390 393 388 388 8,088,000
2004/03/26 392 393 388 391 8,577,000
2004/03/25 392 394 386 391 14,036,000
2004/03/24 396 396 391 392 8,150,000
2004/03/23 398 401 396 397 7,847,000
2004/03/22 398 400 397 398 6,611,000
2004/03/19 401 401 397 399 5,682,000
2004/03/18 402 404 399 402 7,331,000
2004/03/17 398 401 397 399 6,238,000
2004/03/16 398 400 396 398 5,146,000
2004/03/15 397 399 395 396 6,357,000
2004/03/12 396 399 395 397 12,240,000
2004/03/11 403 404 400 400 6,441,000
2004/03/10 407 408 402 404 7,670,000
2004/03/09 404 406 403 406 5,895,000
2004/03/08 404 406 400 401 8,385,000
2004/03/05 407 409 405 405 5,578,000
2004/03/04 405 408 402 402 5,873,000
2004/03/03 410 410 402 404 6,500,000
2004/03/02 406 409 403 409 4,841,000
2004/03/01 410 410 402 405 6,524,000
2004/02/27 404 411 403 406 6,182,000
2004/02/26 400 405 400 404 6,127,000
2004/02/25 395 401 394 399 7,179,000
2004/02/24 394 395 391 393 8,458,000
2004/02/23 396 398 394 396 6,273,000
2004/02/20 399 400 394 395 7,311,000
2004/02/19 400 403 399 400 7,899,000
2004/02/18 398 403 396 401 8,214,000
2004/02/17 397 399 395 397 9,413,000
2004/02/16 402 404 398 398 9,769,000
2004/02/13 409 410 402 402 8,509,000
2004/02/12 409 413 408 412 10,681,000
2004/02/10 404 409 404 408 5,982,000
2004/02/09 409 409 403 406 9,463,000
2004/02/06 409 413 409 410 5,942,000
2004/02/05 413 414 409 414 6,407,000
2004/02/04 416 416 411 413 7,220,000
2004/02/03 413 417 412 415 7,776,000
2004/02/02 413 415 411 412 7,523,000
2004/01/30 414 414 410 413 6,722,000
2004/01/29 412 415 411 414 8,472,000
2004/01/28 410 414 409 413 8,904,000
2004/01/27 410 411 408 409 8,794,000
2004/01/26 404 411 404 409 11,111,000
2004/01/23 404 408 400 404 8,526,000
2004/01/22 396 401 395 399 8,628,000
2004/01/21 399 401 397 397 11,737,000
2004/01/20 400 401 398 398 5,258,000
2004/01/19 399 402 398 401 6,047,000
2004/01/16 397 399 395 398 7,459,000
2004/01/15 397 399 395 395 7,123,000
2004/01/14 399 400 396 396 7,994,000
2004/01/13 395 399 395 399 8,085,000
2004/01/09 392 400 391 398 17,157,000
2004/01/08 390 394 389 390 11,085,000
2004/01/07 389 390 385 388 5,020,000
2004/01/06 387 389 383 388 9,750,000
2004/01/05 385 387 384 386 3,440,000

このページの先頭へ