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
2011/12/30 350 354 350 354 4,144,000
2011/12/29 350 354 350 352 4,586,000
2011/12/28 349 351 347 349 6,428,000
2011/12/27 346 349 345 348 4,077,000
2011/12/26 356 356 347 348 6,232,000
2011/12/22 351 356 351 354 7,825,000
2011/12/21 351 353 348 352 7,961,000
2011/12/20 353 354 349 350 6,607,000
2011/12/19 354 355 349 351 8,029,000
2011/12/16 346 357 346 356 11,421,000
2011/12/15 353 355 347 348 11,502,000
2011/12/14 349 356 348 355 12,990,000
2011/12/13 347 350 344 347 11,521,000
2011/12/12 349 353 345 351 10,447,000
2011/12/09 346 350 346 347 13,920,000
2011/12/08 341 351 340 346 13,033,000
2011/12/07 339 343 337 343 8,692,000
2011/12/06 343 344 339 341 6,582,000
2011/12/05 344 345 340 342 6,744,000
2011/12/02 342 344 340 342 7,927,000
2011/12/01 333 340 330 339 14,285,000
2011/11/30 330 337 327 330 21,317,000
2011/11/29 327 329 324 328 7,139,000
2011/11/28 331 331 326 327 6,359,000
2011/11/25 324 334 324 330 9,092,000
2011/11/24 330 331 325 326 7,358,000
2011/11/22 332 336 329 331 8,609,000
2011/11/21 328 334 328 332 8,001,000
2011/11/18 335 335 330 332 7,633,000
2011/11/17 329 335 326 335 8,762,000
2011/11/16 328 332 327 329 7,026,000
2011/11/15 328 332 326 327 4,570,000
2011/11/14 330 331 327 330 4,796,000
2011/11/11 333 336 327 331 11,197,000
2011/11/10 322 332 321 331 9,698,000
2011/11/09 324 329 322 329 9,008,000
2011/11/08 322 327 320 324 9,112,000
2011/11/07 316 324 316 323 11,293,000
2011/11/04 329 329 313 314 31,299,000
2011/11/02 335 336 325 326 14,032,000
2011/11/01 339 340 334 338 8,950,000
2011/10/31 337 341 336 337 10,099,000
2011/10/28 340 341 333 336 11,466,000
2011/10/27 338 340 337 339 4,229,000
2011/10/26 342 342 337 339 4,735,000
2011/10/25 345 346 341 341 6,722,000
2011/10/24 349 349 344 344 4,867,000
2011/10/21 348 349 345 347 5,896,000
2011/10/20 345 347 343 347 8,538,000
2011/10/19 348 350 345 346 6,283,000
2011/10/18 351 355 349 350 7,725,000
2011/10/17 349 352 346 351 8,437,000
2011/10/14 347 347 342 344 9,367,000
2011/10/13 346 347 343 345 8,220,000
2011/10/12 347 347 342 344 8,013,000
2011/10/11 350 350 345 346 7,629,000
2011/10/07 351 353 347 347 5,758,000
2011/10/06 350 352 347 350 8,553,000
2011/10/05 357 357 344 347 15,724,000
2011/10/04 357 359 354 357 10,740,000
2011/10/03 359 362 355 360 10,060,000
2011/09/30 362 363 357 361 9,548,000
2011/09/29 355 363 351 362 27,630,000
2011/09/28 354 360 353 354 9,033,000
2011/09/27 358 359 353 357 12,056,000
2011/09/26 355 363 350 357 22,195,000
2011/09/22 346 351 346 350 7,602,000
2011/09/21 348 349 346 346 8,965,000
2011/09/20 350 353 347 350 7,367,000
2011/09/16 347 351 346 349 18,565,000
2011/09/15 349 350 344 345 9,663,000
2011/09/14 349 350 344 346 20,963,000
2011/09/13 351 352 348 350 9,886,000
2011/09/12 352 355 351 354 9,217,000
2011/09/09 354 359 354 357 15,926,000
2011/09/08 357 362 356 360 9,783,000
2011/09/07 359 361 356 359 9,038,000
2011/09/06 356 362 355 361 14,002,000
2011/09/05 353 358 352 355 6,820,000
2011/09/02 351 357 350 354 12,910,000
2011/09/01 351 353 348 350 12,864,000
2011/08/31 349 352 349 351 13,644,000
2011/08/30 350 354 348 348 14,108,000
2011/08/29 350 354 347 349 11,442,000
2011/08/26 350 352 346 348 16,350,000
2011/08/25 358 360 350 351 12,057,000
2011/08/24 361 361 355 357 9,583,000
2011/08/23 357 361 356 358 15,051,000
2011/08/22 353 359 351 357 17,260,000
2011/08/19 349 357 349 354 18,588,000
2011/08/18 349 357 348 355 11,613,000
2011/08/17 348 349 345 348 9,043,000
2011/08/16 352 353 345 347 7,029,000
2011/08/15 353 354 346 349 11,139,000
2011/08/12 355 355 346 351 13,226,000
2011/08/11 346 357 346 351 19,936,000
2011/08/10 345 355 343 353 27,998,000
2011/08/09 340 346 336 345 21,339,000
2011/08/08 348 350 344 346 11,952,000
2011/08/05 344 357 344 353 19,077,000
2011/08/04 355 357 350 350 14,542,000
2011/08/03 354 357 351 353 9,939,000
2011/08/02 359 360 355 357 15,777,000
2011/08/01 365 366 361 362 10,241,000
2011/07/29 361 369 357 367 22,321,000
2011/07/28 359 366 358 359 10,489,000
2011/07/27 364 365 360 362 12,733,000
2011/07/26 365 370 364 366 12,363,000
2011/07/25 372 372 364 365 17,212,000
2011/07/22 376 376 368 372 11,500,000
2011/07/21 378 378 371 373 12,351,000
2011/07/20 378 381 374 378 7,696,000
2011/07/19 383 383 375 376 15,824,000
2011/07/15 382 385 382 384 6,972,000
2011/07/14 384 385 381 381 12,893,000
2011/07/13 379 385 379 383 11,264,000
2011/07/12 380 381 376 379 16,153,000
2011/07/11 377 383 375 380 18,234,000
2011/07/08 376 378 371 376 23,284,000
2011/07/07 373 379 372 376 16,903,000
2011/07/06 371 374 370 373 11,409,000
2011/07/05 370 373 369 371 12,063,000
2011/07/04 364 371 364 370 21,078,000
2011/07/01 364 365 361 363 20,976,000
2011/06/30 366 367 361 363 16,682,000
2011/06/29 365 368 362 365 13,327,000
2011/06/28 370 372 363 365 11,931,000
2011/06/27 373 374 368 369 8,276,000
2011/06/24 374 374 368 370 10,551,000
2011/06/23 372 375 370 374 11,116,000
2011/06/22 372 374 367 371 17,544,000
2011/06/21 368 375 367 374 19,335,000
2011/06/20 372 377 364 368 25,042,000
2011/06/17 370 373 367 372 12,992,000
2011/06/16 370 374 369 370 14,522,000
2011/06/15 371 372 365 370 21,114,000
2011/06/14 365 374 363 373 21,163,000
2011/06/13 359 366 358 365 11,009,000
2011/06/10 361 363 358 361 23,295,000
2011/06/09 354 363 352 360 21,019,000
2011/06/08 348 355 348 354 14,285,000
2011/06/07 342 352 341 349 19,139,000
2011/06/06 345 346 337 338 15,803,000
2011/06/03 344 348 342 345 10,731,000
2011/06/02 342 348 338 345 15,651,000
2011/06/01 344 345 339 342 12,413,000
2011/05/31 335 346 334 346 16,021,000
2011/05/30 338 339 335 336 6,499,000
2011/05/27 337 339 336 336 3,335,000
2011/05/26 337 340 335 338 10,429,000
2011/05/25 342 343 337 339 10,801,000
2011/05/24 340 347 339 344 16,330,000
2011/05/23 335 339 332 336 14,046,000
2011/05/20 340 341 333 335 19,437,000
2011/05/19 344 344 339 342 10,596,000
2011/05/18 341 345 339 340 8,657,000
2011/05/17 343 345 339 340 11,440,000
2011/05/16 342 345 340 341 11,859,000
2011/05/13 349 349 341 346 10,889,000
2011/05/12 351 353 348 349 8,593,000
2011/05/11 355 356 349 350 15,085,000
2011/05/10 359 362 352 353 9,459,000
2011/05/09 358 360 356 358 10,775,000
2011/05/06 359 365 358 360 13,143,000
2011/05/02 362 363 355 359 12,062,000
2011/04/28 353 362 351 359 28,067,000
2011/04/27 354 354 350 354 11,607,000
2011/04/26 351 353 349 351 8,034,000
2011/04/25 358 360 347 350 19,974,000
2011/04/22 361 362 357 358 6,928,000
2011/04/21 365 366 361 361 7,442,000
2011/04/20 360 366 360 363 9,130,000
2011/04/19 362 364 359 359 10,121,000
2011/04/18 364 366 363 364 8,756,000
2011/04/15 365 369 361 367 13,996,000
2011/04/14 364 365 360 362 8,477,000
2011/04/13 367 368 360 363 18,543,000
2011/04/12 374 376 369 370 19,617,000
2011/04/11 380 381 372 377 17,594,000
2011/04/08 374 381 370 379 25,401,000
2011/04/07 369 375 368 373 20,123,000
2011/04/06 378 380 369 372 22,432,000
2011/04/05 382 382 372 378 15,745,000
2011/04/04 377 383 371 378 13,093,000
2011/04/01 383 384 368 377 20,848,000
2011/03/31 378 384 372 380 25,674,000
2011/03/30 373 377 365 374 15,000,000
2011/03/29 378 378 370 374 16,386,000
2011/03/28 367 382 363 379 32,411,000
2011/03/25 360 367 355 364 17,115,000
2011/03/24 363 363 354 358 14,394,000
2011/03/23 366 370 357 363 15,095,000
2011/03/22 360 366 352 361 20,421,000
2011/03/18 349 357 348 354 25,799,000
2011/03/17 325 352 317 345 27,308,000
2011/03/16 334 349 327 333 31,310,000
2011/03/15 340 340 303 311 35,511,000
2011/03/14 348 356 330 352 29,455,000
2011/03/11 360 362 356 356 14,934,000
2011/03/10 363 366 362 362 11,468,000
2011/03/09 360 364 360 362 11,924,000
2011/03/08 361 363 358 358 9,904,000
2011/03/07 364 364 361 361 5,968,000
2011/03/04 364 365 363 364 8,194,000
2011/03/03 362 363 360 362 7,254,000
2011/03/02 366 367 362 362 8,536,000
2011/03/01 366 369 366 368 10,330,000
2011/02/28 366 367 364 365 19,865,000
2011/02/25 370 371 368 369 11,150,000
2011/02/24 372 373 369 369 9,248,000
2011/02/23 370 371 368 369 10,517,000
2011/02/22 370 373 369 371 10,212,000
2011/02/21 371 371 369 369 4,726,000
2011/02/18 370 373 368 370 10,680,000
2011/02/17 367 369 365 369 12,483,000
2011/02/16 368 370 367 367 6,259,000
2011/02/15 370 370 368 370 5,080,000
2011/02/14 370 371 368 369 5,403,000
2011/02/10 366 371 366 368 12,263,000
2011/02/09 368 371 368 369 6,977,000
2011/02/08 368 369 366 369 9,690,000
2011/02/07 368 371 368 368 8,013,000
2011/02/04 367 373 366 368 21,539,000
2011/02/03 363 365 361 365 6,602,000
2011/02/02 360 365 359 363 16,070,000
2011/02/01 356 359 355 358 8,814,000
2011/01/31 356 360 355 357 12,838,000
2011/01/28 361 362 358 358 9,072,000
2011/01/27 359 361 358 361 8,867,000
2011/01/26 362 364 358 359 15,051,000
2011/01/25 360 363 360 362 8,659,000
2011/01/24 363 363 359 360 11,073,000
2011/01/21 361 365 361 361 20,249,000
2011/01/20 358 360 357 359 6,901,000
2011/01/19 359 360 357 358 9,681,000
2011/01/18 358 361 357 360 6,998,000
2011/01/17 359 361 358 358 11,716,000
2011/01/14 361 362 358 358 10,379,000
2011/01/13 362 363 361 362 11,378,000
2011/01/12 363 364 359 361 11,558,000
2011/01/11 361 364 360 363 10,112,000
2011/01/07 361 362 359 360 10,763,000
2011/01/06 361 364 360 363 8,130,000
2011/01/05 360 362 359 361 7,545,000
2011/01/04 361 362 358 360 16,460,000

このページの先頭へ