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
2019/12/30 2,669 2,672 2,651 2,652 638,200
2019/12/27 2,678 2,703 2,674 2,693 545,300
2019/12/26 2,650 2,663 2,647 2,662 374,000
2019/12/25 2,653 2,661 2,642 2,643 327,700
2019/12/24 2,655 2,669 2,652 2,667 520,600
2019/12/23 2,695 2,695 2,661 2,662 608,500
2019/12/20 2,708 2,711 2,677 2,685 1,394,000
2019/12/19 2,731 2,731 2,689 2,698 816,000
2019/12/18 2,728 2,740 2,716 2,732 1,069,100
2019/12/17 2,691 2,726 2,675 2,726 1,077,000
2019/12/16 2,683 2,695 2,663 2,672 1,104,600
2019/12/13 2,697 2,732 2,683 2,706 1,819,200
2019/12/12 2,673 2,678 2,648 2,651 1,550,600
2019/12/11 2,604 2,667 2,603 2,653 1,957,400
2019/12/10 2,651 2,652 2,607 2,619 1,367,700
2019/12/09 2,675 2,675 2,658 2,663 831,900
2019/12/06 2,662 2,671 2,655 2,663 944,100
2019/12/05 2,651 2,660 2,638 2,657 1,388,800
2019/12/04 2,613 2,657 2,611 2,653 1,137,100
2019/12/03 2,630 2,639 2,613 2,629 1,216,600
2019/12/02 2,648 2,667 2,640 2,653 863,500
2019/11/29 2,655 2,673 2,644 2,645 1,107,300
2019/11/28 2,660 2,661 2,619 2,648 1,117,600
2019/11/27 2,630 2,672 2,627 2,655 1,610,700
2019/11/26 2,607 2,629 2,600 2,616 2,840,900
2019/11/25 2,585 2,609 2,581 2,608 1,064,200
2019/11/22 2,590 2,594 2,571 2,571 1,375,300
2019/11/21 2,573 2,601 2,558 2,601 1,723,900
2019/11/20 2,580 2,589 2,559 2,576 1,197,300
2019/11/19 2,561 2,591 2,558 2,581 1,003,200
2019/11/18 2,565 2,583 2,541 2,582 992,000
2019/11/15 2,554 2,568 2,537 2,558 1,284,900
2019/11/14 2,594 2,597 2,532 2,540 1,667,300
2019/11/13 2,582 2,588 2,571 2,574 1,385,300
2019/11/12 2,615 2,622 2,593 2,601 1,147,100
2019/11/11 2,608 2,621 2,595 2,615 1,002,500
2019/11/08 2,624 2,624 2,588 2,603 1,564,000
2019/11/07 2,600 2,619 2,594 2,612 1,278,000
2019/11/06 2,597 2,599 2,581 2,592 1,732,600
2019/11/05 2,620 2,629 2,591 2,619 1,555,000
2019/11/01 2,631 2,670 2,628 2,635 1,402,600
2019/10/31 2,725 2,736 2,622 2,646 2,060,200
2019/10/30 2,770 2,789 2,753 2,761 1,567,900
2019/10/29 2,728 2,754 2,727 2,744 1,005,000
2019/10/28 2,749 2,753 2,730 2,731 595,000
2019/10/25 2,765 2,769 2,745 2,767 611,900
2019/10/24 2,768 2,789 2,760 2,765 775,100
2019/10/23 2,724 2,763 2,722 2,761 1,588,300
2019/10/21 2,710 2,724 2,691 2,701 897,700
2019/10/18 2,688 2,704 2,668 2,681 900,900
2019/10/17 2,728 2,728 2,680 2,683 1,384,300
2019/10/16 2,798 2,805 2,711 2,719 1,997,700
2019/10/15 2,786 2,805 2,778 2,797 844,500
2019/10/11 2,771 2,771 2,738 2,751 605,400
2019/10/10 2,770 2,793 2,736 2,750 831,400
2019/10/09 2,744 2,782 2,744 2,770 718,800
2019/10/08 2,788 2,794 2,754 2,758 817,200
2019/10/07 2,788 2,798 2,766 2,770 543,200
2019/10/04 2,762 2,786 2,755 2,786 567,800
2019/10/03 2,787 2,800 2,761 2,780 771,500
2019/10/02 2,779 2,839 2,779 2,837 1,046,500
2019/10/01 2,766 2,827 2,766 2,782 1,790,700
2019/09/30 2,720 2,739 2,710 2,725 1,423,600
2019/09/27 2,855 2,856 2,728 2,754 2,418,700
2019/09/26 2,863 2,879 2,851 2,856 1,328,600
2019/09/25 2,840 2,871 2,828 2,851 1,022,900
2019/09/24 2,824 2,847 2,801 2,825 1,010,300
2019/09/20 2,849 2,850 2,788 2,800 2,075,800
2019/09/19 2,805 2,870 2,804 2,828 1,480,700
2019/09/18 2,781 2,797 2,770 2,784 845,500
2019/09/17 2,735 2,754 2,689 2,752 1,088,000
2019/09/13 2,706 2,735 2,679 2,731 1,835,300
2019/09/12 2,654 2,695 2,649 2,686 1,464,000
2019/09/11 2,585 2,628 2,583 2,618 1,210,800
2019/09/10 2,612 2,613 2,576 2,581 1,228,500
2019/09/09 2,610 2,622 2,589 2,621 1,154,400
2019/09/06 2,671 2,671 2,614 2,617 1,338,300
2019/09/05 2,688 2,708 2,672 2,687 1,309,500
2019/09/04 2,716 2,723 2,665 2,678 1,211,500
2019/09/03 2,681 2,716 2,671 2,711 701,700
2019/09/02 2,680 2,695 2,664 2,676 570,200
2019/08/30 2,680 2,688 2,656 2,686 1,236,900
2019/08/29 2,674 2,681 2,656 2,670 964,100
2019/08/28 2,634 2,669 2,628 2,664 1,173,300
2019/08/27 2,651 2,654 2,633 2,643 1,077,300
2019/08/26 2,611 2,636 2,590 2,622 788,000
2019/08/23 2,668 2,693 2,649 2,661 646,900
2019/08/22 2,662 2,673 2,648 2,662 799,500
2019/08/21 2,700 2,708 2,666 2,673 760,800
2019/08/20 2,728 2,741 2,717 2,722 794,900
2019/08/19 2,716 2,726 2,695 2,710 554,500
2019/08/16 2,676 2,708 2,646 2,703 891,900
2019/08/15 2,652 2,687 2,637 2,684 1,023,600
2019/08/14 2,673 2,686 2,641 2,659 951,700
2019/08/13 2,657 2,683 2,641 2,658 880,900
2019/08/09 2,682 2,697 2,671 2,673 788,300
2019/08/08 2,680 2,686 2,645 2,679 832,100
2019/08/07 2,619 2,684 2,614 2,675 785,900
2019/08/06 2,601 2,636 2,577 2,634 948,700
2019/08/05 2,672 2,686 2,622 2,662 873,100
2019/08/02 2,679 2,709 2,669 2,693 1,116,900
2019/08/01 2,692 2,710 2,672 2,710 1,049,400
2019/07/31 2,681 2,727 2,661 2,722 1,675,900
2019/07/30 2,694 2,727 2,675 2,702 1,171,300
2019/07/29 2,638 2,709 2,637 2,669 1,282,400
2019/07/26 2,640 2,661 2,632 2,655 617,700
2019/07/25 2,658 2,675 2,647 2,659 807,600
2019/07/24 2,653 2,668 2,626 2,653 1,505,100
2019/07/23 2,660 2,676 2,641 2,665 805,700
2019/07/22 2,663 2,687 2,652 2,672 1,204,800
2019/07/19 2,610 2,673 2,606 2,670 1,063,400
2019/07/18 2,665 2,665 2,608 2,622 1,557,300
2019/07/17 2,619 2,681 2,607 2,671 1,402,600
2019/07/16 2,669 2,671 2,629 2,634 943,900
2019/07/12 2,676 2,686 2,659 2,686 770,800
2019/07/11 2,676 2,692 2,668 2,675 1,179,900
2019/07/10 2,693 2,715 2,663 2,686 1,849,700
2019/07/09 2,724 2,744 2,680 2,693 2,100,100
2019/07/08 2,666 2,683 2,661 2,674 1,158,500
2019/07/05 2,679 2,697 2,679 2,685 1,303,300
2019/07/04 2,651 2,688 2,646 2,682 1,595,400
2019/07/03 2,623 2,639 2,615 2,634 1,276,200
2019/07/02 2,600 2,625 2,600 2,607 1,329,100
2019/07/01 2,565 2,597 2,561 2,593 1,421,000
2019/06/28 2,532 2,543 2,516 2,538 1,515,600
2019/06/27 2,508 2,516 2,484 2,516 1,865,100
2019/06/26 2,532 2,536 2,507 2,525 1,331,900
2019/06/25 2,589 2,597 2,553 2,553 1,639,800
2019/06/24 2,627 2,635 2,583 2,598 1,544,800
2019/06/21 2,621 2,641 2,605 2,620 2,552,800
2019/06/20 2,635 2,663 2,620 2,623 1,553,600
2019/06/19 2,596 2,634 2,592 2,616 1,514,400
2019/06/18 2,617 2,617 2,571 2,580 1,684,700
2019/06/17 2,669 2,675 2,639 2,639 1,211,200
2019/06/14 2,705 2,705 2,677 2,678 1,345,100
2019/06/13 2,732 2,736 2,701 2,707 1,217,000
2019/06/12 2,730 2,741 2,702 2,722 1,428,400
2019/06/11 2,722 2,755 2,713 2,750 1,213,300
2019/06/10 2,683 2,732 2,676 2,726 1,189,600
2019/06/07 2,670 2,685 2,643 2,676 1,462,500
2019/06/06 2,648 2,696 2,621 2,676 1,840,100
2019/06/05 2,704 2,717 2,673 2,683 1,856,300
2019/06/04 2,750 2,759 2,703 2,716 1,481,500
2019/06/03 2,680 2,741 2,672 2,741 1,687,400
2019/05/31 2,671 2,707 2,670 2,698 1,392,800
2019/05/30 2,677 2,691 2,658 2,685 1,458,300
2019/05/29 2,703 2,719 2,682 2,698 1,380,300
2019/05/28 2,774 2,777 2,726 2,726 1,857,300
2019/05/27 2,769 2,799 2,759 2,793 1,081,700
2019/05/24 2,746 2,772 2,738 2,757 1,482,500
2019/05/23 2,696 2,752 2,695 2,748 1,727,600
2019/05/22 2,744 2,754 2,688 2,691 1,698,900
2019/05/21 2,762 2,790 2,735 2,744 1,888,600
2019/05/20 2,738 2,762 2,729 2,758 1,236,100
2019/05/17 2,740 2,752 2,721 2,742 1,301,100
2019/05/16 2,685 2,739 2,683 2,739 1,210,700
2019/05/15 2,699 2,718 2,669 2,682 2,421,900
2019/05/14 2,656 2,712 2,655 2,708 1,535,200
2019/05/13 2,691 2,726 2,671 2,706 1,548,900
2019/05/10 2,651 2,692 2,641 2,685 1,714,900
2019/05/09 2,670 2,688 2,646 2,668 1,437,300
2019/05/08 2,752 2,772 2,686 2,706 1,799,400
2019/05/07 2,830 2,852 2,726 2,773 2,340,000
2019/04/26 2,752 2,843 2,752 2,827 2,067,100
2019/04/25 2,775 2,789 2,747 2,778 1,639,500
2019/04/24 2,784 2,784 2,715 2,725 1,802,100
2019/04/23 2,752 2,790 2,748 2,777 1,201,400
2019/04/22 2,720 2,768 2,701 2,755 1,174,900
2019/04/19 2,740 2,746 2,711 2,731 1,309,400
2019/04/18 2,803 2,803 2,771 2,778 955,900
2019/04/17 2,842 2,848 2,794 2,796 2,013,000
2019/04/16 2,877 2,897 2,849 2,852 1,128,100
2019/04/15 2,912 2,919 2,851 2,873 2,185,900
2019/04/12 2,934 2,940 2,889 2,900 1,978,300
2019/04/11 2,935 2,952 2,920 2,948 1,010,800
2019/04/10 2,941 2,960 2,922 2,946 1,280,300
2019/04/09 2,983 2,988 2,941 2,967 1,425,700
2019/04/08 2,995 3,038 2,989 3,019 1,093,200
2019/04/05 2,973 3,014 2,969 3,000 1,343,700
2019/04/04 2,990 2,992 2,961 2,973 785,000
2019/04/03 2,978 2,994 2,958 2,993 1,250,300
2019/04/02 3,045 3,045 2,969 2,972 1,230,100
2019/04/01 3,027 3,041 3,005 3,014 1,134,500
2019/03/29 3,023 3,039 2,983 2,994 951,000
2019/03/28 3,013 3,029 2,984 3,010 1,130,300
2019/03/27 3,051 3,066 3,004 3,047 1,508,400
2019/03/26 3,107 3,138 3,088 3,097 1,613,600
2019/03/25 3,072 3,082 3,050 3,072 1,014,200
2019/03/22 3,096 3,107 3,062 3,091 1,000,600
2019/03/20 3,090 3,104 3,056 3,074 819,400
2019/03/19 3,113 3,122 3,073 3,080 722,300
2019/03/18 3,100 3,128 3,088 3,119 881,300
2019/03/15 3,074 3,095 3,064 3,085 1,389,500
2019/03/14 3,110 3,126 3,070 3,077 997,600
2019/03/13 3,092 3,100 3,068 3,071 997,500
2019/03/12 3,064 3,107 3,062 3,092 1,026,700
2019/03/11 3,032 3,087 3,029 3,063 841,300
2019/03/08 3,010 3,041 3,010 3,019 1,497,800
2019/03/07 3,037 3,057 3,012 3,031 1,286,800
2019/03/06 3,006 3,040 2,996 3,033 998,100
2019/03/05 3,015 3,033 3,003 3,022 755,000
2019/03/04 3,068 3,069 3,013 3,020 1,208,700
2019/03/01 3,060 3,077 3,038 3,051 1,114,000
2019/02/28 3,088 3,094 3,063 3,065 1,751,400
2019/02/27 3,090 3,141 3,088 3,109 1,351,400
2019/02/26 3,069 3,089 3,060 3,076 763,400
2019/02/25 3,062 3,070 3,038 3,066 888,500
2019/02/22 3,062 3,081 3,053 3,057 651,400
2019/02/21 3,053 3,078 3,031 3,051 1,228,800
2019/02/20 3,039 3,060 3,017 3,060 1,117,300
2019/02/19 3,004 3,057 3,004 3,052 1,379,000
2019/02/18 3,008 3,030 2,972 2,985 1,194,200
2019/02/15 2,957 2,996 2,940 2,995 1,120,100
2019/02/14 2,931 2,980 2,926 2,978 1,226,400
2019/02/13 2,959 2,972 2,929 2,939 971,400
2019/02/12 2,932 2,956 2,902 2,945 1,151,100
2019/02/08 2,892 2,918 2,884 2,909 898,300
2019/02/07 2,911 2,916 2,887 2,908 958,600
2019/02/06 2,942 2,961 2,912 2,936 1,166,600
2019/02/05 2,945 2,981 2,943 2,961 902,700
2019/02/04 2,901 3,008 2,901 2,930 1,679,500
2019/02/01 2,880 2,918 2,859 2,893 1,587,400
2019/01/31 2,900 2,900 2,798 2,859 1,875,600
2019/01/30 2,872 2,892 2,860 2,860 1,411,500
2019/01/29 2,839 2,904 2,839 2,887 1,826,000
2019/01/28 2,860 2,863 2,806 2,819 1,205,600
2019/01/25 2,879 2,906 2,854 2,866 1,527,100
2019/01/24 2,891 2,902 2,869 2,878 1,563,100
2019/01/23 2,954 2,967 2,918 2,919 924,500
2019/01/22 2,965 2,989 2,942 2,958 927,800
2019/01/21 2,970 2,978 2,936 2,937 828,900
2019/01/18 2,917 2,968 2,913 2,940 930,000
2019/01/17 2,912 2,916 2,886 2,911 838,300
2019/01/16 2,883 2,925 2,882 2,907 1,058,200
2019/01/15 2,895 2,924 2,870 2,871 1,378,200
2019/01/11 2,898 2,936 2,889 2,923 918,500
2019/01/10 2,851 2,895 2,843 2,891 1,050,900
2019/01/09 2,840 2,886 2,831 2,867 1,319,200
2019/01/08 2,840 2,872 2,822 2,822 1,239,600
2019/01/07 2,853 2,875 2,818 2,840 1,302,400
2019/01/04 2,758 2,807 2,754 2,796 1,939,300

このページの先頭へ