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
2018/12/28 2,768 2,799 2,739 2,786 1,123,100
2018/12/27 2,750 2,813 2,735 2,791 1,373,100
2018/12/26 2,678 2,740 2,656 2,699 1,333,800
2018/12/25 2,742 2,742 2,618 2,674 1,994,900
2018/12/21 2,856 2,863 2,744 2,774 2,729,100
2018/12/20 2,793 2,854 2,788 2,824 1,825,900
2018/12/19 2,870 2,874 2,731 2,776 2,797,700
2018/12/18 2,951 2,967 2,877 2,901 1,465,600
2018/12/17 2,941 2,985 2,941 2,957 1,598,100
2018/12/14 2,914 2,943 2,905 2,919 1,589,000
2018/12/13 2,937 2,970 2,916 2,918 1,519,300
2018/12/12 2,923 2,944 2,901 2,928 2,237,000
2018/12/11 2,866 2,899 2,864 2,876 2,022,700
2018/12/10 2,843 2,859 2,827 2,851 1,275,100
2018/12/07 2,877 2,898 2,853 2,878 1,832,600
2018/12/06 2,842 2,883 2,833 2,875 1,185,500
2018/12/05 2,823 2,874 2,792 2,860 1,593,300
2018/12/04 2,911 2,919 2,865 2,879 1,932,200
2018/12/03 2,952 2,969 2,924 2,938 1,196,600
2018/11/30 2,893 2,934 2,885 2,925 2,153,500
2018/11/29 2,930 2,948 2,898 2,898 1,267,000
2018/11/28 2,890 2,916 2,858 2,910 1,231,000
2018/11/27 2,899 2,917 2,871 2,906 1,497,500
2018/11/26 2,945 2,964 2,909 2,927 1,254,900
2018/11/22 2,871 2,920 2,864 2,911 1,299,000
2018/11/21 2,849 2,873 2,828 2,861 1,496,200
2018/11/20 2,848 2,884 2,842 2,875 1,449,800
2018/11/19 2,827 2,859 2,819 2,851 1,379,900
2018/11/16 2,838 2,840 2,801 2,835 1,863,000
2018/11/15 2,810 2,861 2,788 2,860 1,804,800
2018/11/14 2,806 2,820 2,778 2,811 1,747,100
2018/11/13 2,842 2,856 2,776 2,821 1,513,400
2018/11/12 2,815 2,849 2,796 2,848 886,300
2018/11/09 2,808 2,849 2,808 2,822 1,498,100
2018/11/08 2,763 2,822 2,760 2,802 1,730,900
2018/11/07 2,732 2,757 2,692 2,704 1,796,400
2018/11/06 2,679 2,728 2,679 2,708 1,401,600
2018/11/05 2,656 2,675 2,636 2,654 1,764,900
2018/11/02 2,737 2,737 2,645 2,686 2,034,800
2018/11/01 2,739 2,766 2,661 2,737 2,308,400
2018/10/31 2,683 2,783 2,682 2,781 2,750,500
2018/10/30 2,740 2,785 2,701 2,783 3,701,000
2018/10/29 2,759 2,798 2,749 2,766 1,115,800
2018/10/26 2,759 2,770 2,719 2,744 1,611,300
2018/10/25 2,718 2,771 2,708 2,755 1,778,200
2018/10/24 2,738 2,774 2,735 2,755 1,947,700
2018/10/23 2,782 2,783 2,694 2,708 1,674,100
2018/10/22 2,787 2,833 2,787 2,809 963,500
2018/10/19 2,770 2,796 2,766 2,794 1,013,700
2018/10/18 2,746 2,792 2,744 2,773 1,153,300
2018/10/17 2,699 2,753 2,688 2,742 1,232,900
2018/10/16 2,652 2,681 2,648 2,676 974,300
2018/10/15 2,663 2,679 2,648 2,668 1,032,000
2018/10/12 2,738 2,747 2,676 2,697 1,831,800
2018/10/11 2,743 2,776 2,740 2,763 1,452,500
2018/10/10 2,771 2,808 2,765 2,793 1,765,500
2018/10/09 2,780 2,789 2,738 2,753 1,574,900
2018/10/05 2,790 2,805 2,778 2,800 1,270,900
2018/10/04 2,792 2,800 2,781 2,788 1,097,000
2018/10/03 2,795 2,814 2,767 2,787 1,323,300
2018/10/02 2,783 2,799 2,767 2,784 1,562,000
2018/10/01 2,789 2,802 2,779 2,786 847,400
2018/09/28 2,788 2,799 2,766 2,793 2,000,400
2018/09/27 2,785 2,795 2,752 2,763 1,826,200
2018/09/26 2,753 2,785 2,742 2,780 1,894,900
2018/09/25 2,760 2,799 2,757 2,786 2,525,500
2018/09/21 2,772 2,779 2,739 2,758 2,532,100
2018/09/20 2,781 2,787 2,745 2,775 1,869,700
2018/09/19 2,778 2,793 2,747 2,771 1,999,800
2018/09/18 2,682 2,762 2,676 2,754 1,727,100
2018/09/14 2,727 2,727 2,681 2,704 2,265,800
2018/09/13 2,650 2,688 2,650 2,677 1,345,200
2018/09/12 2,640 2,643 2,602 2,634 1,041,600
2018/09/11 2,613 2,640 2,606 2,634 989,600
2018/09/10 2,609 2,626 2,601 2,612 770,600
2018/09/07 2,583 2,624 2,583 2,623 996,400
2018/09/06 2,595 2,604 2,577 2,583 1,170,700
2018/09/05 2,607 2,611 2,577 2,599 1,373,800
2018/09/04 2,632 2,634 2,611 2,622 738,100
2018/09/03 2,627 2,642 2,616 2,636 918,600
2018/08/31 2,625 2,656 2,617 2,633 1,515,900
2018/08/30 2,676 2,680 2,634 2,641 1,805,800
2018/08/29 2,670 2,684 2,651 2,664 1,166,900
2018/08/28 2,689 2,703 2,670 2,671 887,000
2018/08/27 2,685 2,694 2,678 2,686 750,600
2018/08/24 2,690 2,697 2,665 2,671 781,500
2018/08/23 2,682 2,700 2,659 2,665 856,200
2018/08/22 2,643 2,676 2,634 2,669 996,800
2018/08/21 2,648 2,663 2,643 2,648 857,600
2018/08/20 2,666 2,668 2,629 2,648 1,027,100
2018/08/17 2,699 2,704 2,670 2,676 724,900
2018/08/16 2,703 2,710 2,673 2,696 1,089,500
2018/08/15 2,740 2,773 2,714 2,730 1,519,500
2018/08/14 2,654 2,703 2,652 2,702 1,562,400
2018/08/13 2,644 2,654 2,615 2,622 1,141,000
2018/08/10 2,683 2,687 2,646 2,668 943,800
2018/08/09 2,686 2,691 2,663 2,677 1,050,900
2018/08/08 2,748 2,765 2,704 2,704 1,364,500
2018/08/07 2,691 2,733 2,659 2,728 1,019,600
2018/08/06 2,729 2,741 2,701 2,707 1,207,300
2018/08/03 2,749 2,749 2,701 2,718 1,430,000
2018/08/02 2,755 2,794 2,754 2,765 1,502,600
2018/08/01 2,703 2,749 2,696 2,738 1,874,300
2018/07/31 2,764 2,782 2,691 2,724 2,980,900
2018/07/30 2,879 2,879 2,807 2,810 1,513,600
2018/07/27 2,925 2,940 2,786 2,885 1,851,200
2018/07/26 2,898 2,911 2,878 2,905 1,001,000
2018/07/25 2,910 2,937 2,888 2,891 942,200
2018/07/24 2,875 2,898 2,871 2,881 892,900
2018/07/23 2,860 2,888 2,856 2,873 876,700
2018/07/20 2,871 2,888 2,857 2,881 1,361,800
2018/07/19 2,936 2,936 2,871 2,892 1,528,200
2018/07/18 2,966 2,984 2,949 2,964 669,600
2018/07/17 2,933 2,964 2,924 2,950 875,900
2018/07/13 2,909 2,934 2,897 2,916 704,600
2018/07/12 2,907 2,931 2,887 2,914 1,400,600
2018/07/11 2,887 2,899 2,840 2,874 1,040,900
2018/07/10 2,928 2,943 2,899 2,899 1,477,400
2018/07/09 2,875 2,909 2,875 2,897 696,600
2018/07/06 2,876 2,887 2,862 2,868 1,201,300
2018/07/05 2,882 2,892 2,860 2,884 899,100
2018/07/04 2,843 2,895 2,842 2,874 986,000
2018/07/03 2,860 2,862 2,809 2,843 1,547,300
2018/07/02 2,921 2,924 2,869 2,871 1,128,600
2018/06/29 2,939 2,966 2,908 2,941 1,308,000
2018/06/28 2,919 2,933 2,895 2,921 980,400
2018/06/27 2,881 2,927 2,869 2,911 1,028,000
2018/06/26 2,852 2,893 2,845 2,886 1,479,700
2018/06/25 2,874 2,883 2,843 2,849 1,149,800
2018/06/22 2,849 2,860 2,829 2,845 1,174,700
2018/06/21 2,902 2,902 2,863 2,871 1,231,600
2018/06/20 2,848 2,930 2,840 2,924 1,949,900
2018/06/19 2,870 2,881 2,822 2,837 1,855,500
2018/06/18 2,972 2,980 2,879 2,886 1,738,100
2018/06/15 3,052 3,053 2,980 2,995 3,302,800
2018/06/14 3,041 3,071 3,028 3,041 1,180,100
2018/06/13 3,047 3,070 3,043 3,052 1,596,800
2018/06/12 3,026 3,037 3,001 3,026 1,463,600
2018/06/11 3,050 3,072 3,016 3,018 1,320,500
2018/06/08 3,031 3,068 3,031 3,043 1,991,800
2018/06/07 2,987 3,015 2,984 3,015 1,300,700
2018/06/06 2,967 3,000 2,965 2,989 1,329,800
2018/06/05 2,967 2,997 2,959 2,985 1,135,900
2018/06/04 2,955 2,983 2,945 2,971 1,202,900
2018/06/01 2,955 2,969 2,922 2,948 1,409,800
2018/05/31 2,994 3,003 2,948 2,965 3,584,400
2018/05/30 2,978 3,004 2,969 2,988 1,517,200
2018/05/29 2,999 3,024 2,972 2,999 1,086,000
2018/05/28 2,974 3,017 2,970 3,009 1,304,600
2018/05/25 2,964 2,973 2,951 2,962 1,165,000
2018/05/24 2,960 2,979 2,956 2,969 1,617,700
2018/05/23 2,970 2,999 2,952 2,958 1,350,800
2018/05/22 2,983 2,987 2,955 2,975 1,240,900
2018/05/21 2,973 3,006 2,973 2,981 1,176,300
2018/05/18 2,931 2,965 2,928 2,964 1,682,100
2018/05/17 2,952 2,965 2,937 2,938 1,364,000
2018/05/16 2,971 2,984 2,938 2,940 1,425,100
2018/05/15 2,959 2,991 2,956 2,982 1,163,200
2018/05/14 2,921 2,952 2,921 2,945 1,140,200
2018/05/11 2,872 2,924 2,859 2,920 1,422,400
2018/05/10 2,914 2,919 2,871 2,872 1,620,600
2018/05/09 2,912 2,939 2,907 2,925 1,690,800
2018/05/08 2,934 2,945 2,917 2,933 1,736,700
2018/05/07 2,935 2,949 2,918 2,941 1,262,900
2018/05/02 2,944 2,958 2,919 2,956 1,394,600
2018/05/01 2,911 2,969 2,900 2,926 1,437,100
2018/04/27 2,934 2,943 2,897 2,932 1,464,600
2018/04/26 2,919 2,939 2,897 2,934 1,190,600
2018/04/25 2,854 2,928 2,854 2,920 1,249,800
2018/04/24 2,842 2,872 2,820 2,868 1,122,400
2018/04/23 2,850 2,852 2,824 2,831 776,400
2018/04/20 2,858 2,869 2,830 2,847 1,041,300
2018/04/19 2,815 2,860 2,805 2,845 1,002,500
2018/04/18 2,830 2,910 2,827 2,856 1,331,800
2018/04/17 2,819 2,829 2,806 2,810 646,500
2018/04/16 2,790 2,834 2,784 2,825 873,500
2018/04/13 2,811 2,824 2,792 2,799 966,900
2018/04/12 2,810 2,822 2,791 2,806 1,089,700
2018/04/11 2,803 2,807 2,764 2,787 1,214,700
2018/04/10 2,849 2,864 2,816 2,823 1,315,400
2018/04/09 2,817 2,859 2,797 2,852 1,408,100
2018/04/06 2,834 2,843 2,816 2,817 1,553,500
2018/04/05 2,856 2,871 2,830 2,844 1,712,500
2018/04/04 2,820 2,866 2,800 2,853 2,193,900
2018/04/03 2,782 2,816 2,775 2,801 1,153,300
2018/04/02 2,803 2,828 2,785 2,787 554,500
2018/03/30 2,832 2,840 2,810 2,822 952,200
2018/03/29 2,821 2,825 2,779 2,818 1,501,100
2018/03/28 2,725 2,812 2,722 2,810 2,522,400
2018/03/27 2,681 2,746 2,663 2,726 1,938,800
2018/03/26 2,688 2,699 2,642 2,674 1,248,800
2018/03/23 2,692 2,755 2,692 2,703 1,660,100
2018/03/22 2,740 2,748 2,708 2,742 1,501,000
2018/03/20 2,683 2,750 2,676 2,733 1,425,000
2018/03/19 2,705 2,725 2,672 2,683 906,700
2018/03/16 2,713 2,727 2,690 2,705 1,810,100
2018/03/15 2,699 2,734 2,684 2,719 888,500
2018/03/14 2,706 2,729 2,691 2,704 1,160,200
2018/03/13 2,621 2,697 2,617 2,697 1,605,200
2018/03/12 2,636 2,644 2,615 2,631 730,700
2018/03/09 2,630 2,649 2,584 2,597 1,731,600
2018/03/08 2,664 2,676 2,609 2,619 1,021,900
2018/03/07 2,661 2,676 2,641 2,642 1,714,000
2018/03/06 2,640 2,713 2,626 2,699 1,691,700
2018/03/05 2,585 2,617 2,569 2,613 1,207,400
2018/03/02 2,641 2,659 2,597 2,616 1,671,500
2018/03/01 2,682 2,710 2,656 2,691 1,581,500
2018/02/28 2,723 2,746 2,685 2,685 1,796,800
2018/02/27 2,730 2,742 2,716 2,724 1,014,800
2018/02/26 2,699 2,730 2,685 2,717 935,600
2018/02/23 2,643 2,674 2,628 2,665 926,000
2018/02/22 2,636 2,658 2,628 2,644 1,281,300
2018/02/21 2,707 2,717 2,654 2,684 1,427,200
2018/02/20 2,684 2,726 2,680 2,721 1,110,400
2018/02/19 2,666 2,705 2,649 2,693 1,051,100
2018/02/16 2,597 2,649 2,592 2,635 1,241,700
2018/02/15 2,637 2,646 2,571 2,572 1,620,000
2018/02/14 2,607 2,653 2,586 2,637 1,973,200
2018/02/13 2,656 2,659 2,600 2,609 1,806,300
2018/02/09 2,650 2,660 2,622 2,638 1,955,100
2018/02/08 2,688 2,724 2,655 2,709 2,327,100
2018/02/07 2,648 2,697 2,642 2,646 1,886,600
2018/02/06 2,647 2,658 2,558 2,598 2,357,500
2018/02/05 2,724 2,742 2,687 2,697 1,145,100
2018/02/02 2,699 2,755 2,696 2,747 1,482,100
2018/02/01 2,640 2,735 2,639 2,729 2,331,300
2018/01/31 2,627 2,668 2,591 2,593 2,127,400
2018/01/30 2,660 2,672 2,626 2,639 1,166,300
2018/01/29 2,664 2,690 2,651 2,663 1,142,700
2018/01/26 2,681 2,707 2,661 2,669 1,070,200
2018/01/25 2,680 2,699 2,668 2,673 794,600
2018/01/24 2,676 2,713 2,661 2,699 953,000
2018/01/23 2,645 2,683 2,645 2,681 1,067,200
2018/01/22 2,629 2,643 2,618 2,637 711,800
2018/01/19 2,658 2,658 2,614 2,629 1,120,700
2018/01/18 2,693 2,696 2,647 2,652 749,300
2018/01/17 2,685 2,698 2,646 2,669 1,407,700
2018/01/16 2,667 2,685 2,662 2,677 767,400
2018/01/15 2,668 2,687 2,645 2,681 1,078,700
2018/01/12 2,698 2,699 2,640 2,650 1,924,800
2018/01/11 2,700 2,722 2,691 2,719 1,321,200
2018/01/10 2,745 2,770 2,708 2,719 1,311,600
2018/01/09 2,750 2,758 2,718 2,746 1,287,300
2018/01/05 2,639 2,724 2,638 2,721 1,979,200
2018/01/04 2,613 2,636 2,605 2,624 1,849,200

このページの先頭へ