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
2021/12/30 2,059 2,073 2,052 2,062 421,200
2021/12/29 2,079 2,082 2,052 2,061 597,100
2021/12/28 2,045 2,077 2,045 2,065 746,900
2021/12/27 2,062 2,064 2,036 2,042 675,100
2021/12/24 2,093 2,093 2,062 2,066 630,200
2021/12/23 2,091 2,098 2,071 2,085 664,300
2021/12/22 2,096 2,106 2,087 2,090 727,500
2021/12/21 2,105 2,119 2,099 2,108 1,084,500
2021/12/20 2,081 2,099 2,075 2,090 993,000
2021/12/17 2,114 2,130 2,084 2,112 2,077,600
2021/12/16 2,070 2,101 2,065 2,099 1,571,700
2021/12/15 2,030 2,058 2,027 2,058 1,080,100
2021/12/14 2,017 2,036 2,002 2,034 1,250,000
2021/12/13 2,013 2,013 1,990 1,999 1,015,600
2021/12/10 2,008 2,012 1,990 1,995 1,100,400
2021/12/09 1,991 2,009 1,985 1,996 800,000
2021/12/08 2,030 2,043 2,001 2,004 1,209,700
2021/12/07 1,974 2,021 1,969 2,015 1,916,700
2021/12/06 1,989 2,005 1,973 1,974 819,300
2021/12/03 1,955 1,983 1,942 1,978 1,281,500
2021/12/02 1,903 1,982 1,903 1,975 1,711,200
2021/12/01 1,920 1,946 1,900 1,904 2,121,100
2021/11/30 1,990 2,012 1,945 1,945 3,897,600
2021/11/29 1,984 2,015 1,977 1,993 1,781,300
2021/11/26 2,001 2,017 1,998 2,010 1,234,200
2021/11/25 1,980 2,015 1,975 2,011 1,083,800
2021/11/24 1,984 2,009 1,982 1,990 1,533,500
2021/11/22 1,966 1,988 1,953 1,980 1,549,400
2021/11/19 1,918 1,965 1,911 1,957 2,095,700
2021/11/18 1,930 1,945 1,907 1,936 1,682,100
2021/11/17 1,946 1,949 1,912 1,927 2,237,700
2021/11/16 1,973 1,987 1,946 1,952 1,736,900
2021/11/15 2,000 2,009 1,973 1,974 1,220,000
2021/11/12 1,981 2,004 1,977 1,991 1,664,200
2021/11/11 1,994 1,995 1,972 1,974 1,099,000
2021/11/10 2,010 2,021 1,979 1,986 1,204,700
2021/11/09 1,994 2,017 1,989 1,997 1,074,400
2021/11/08 2,026 2,041 2,003 2,003 1,100,800
2021/11/05 2,059 2,059 2,009 2,014 1,523,600
2021/11/04 2,059 2,073 2,026 2,048 2,337,500
2021/11/02 2,014 2,024 1,993 2,009 1,528,600
2021/11/01 1,998 2,018 1,980 2,016 2,334,500
2021/10/29 1,953 1,980 1,920 1,979 2,895,300
2021/10/28 1,877 1,988 1,855 1,953 4,621,600
2021/10/27 1,881 1,887 1,872 1,882 1,618,600
2021/10/26 1,871 1,893 1,861 1,871 1,325,500
2021/10/25 1,890 1,892 1,863 1,866 1,888,800
2021/10/22 1,908 1,914 1,891 1,895 1,583,800
2021/10/21 1,931 1,940 1,900 1,904 1,590,700
2021/10/20 1,935 1,939 1,922 1,927 1,363,000
2021/10/19 1,901 1,925 1,901 1,915 1,540,200
2021/10/18 1,910 1,914 1,889 1,899 1,909,500
2021/10/15 1,926 1,930 1,909 1,913 2,011,300
2021/10/14 1,916 1,943 1,906 1,921 1,958,600
2021/10/13 1,950 1,954 1,914 1,915 2,348,300
2021/10/12 2,008 2,018 1,933 1,936 4,092,300
2021/10/11 2,032 2,036 2,002 2,013 2,149,400
2021/10/08 2,036 2,047 2,027 2,030 1,733,800
2021/10/07 2,075 2,081 2,032 2,032 1,771,800
2021/10/06 2,064 2,096 2,055 2,083 1,803,800
2021/10/05 2,048 2,085 2,046 2,055 1,785,300
2021/10/04 2,051 2,066 2,037 2,053 1,595,500
2021/10/01 2,079 2,089 2,041 2,043 1,677,500
2021/09/30 2,112 2,117 2,068 2,079 2,487,600
2021/09/29 2,100 2,104 2,073 2,092 1,912,800
2021/09/28 2,168 2,171 2,130 2,136 1,713,300
2021/09/27 2,171 2,187 2,168 2,169 1,179,700
2021/09/24 2,187 2,194 2,168 2,178 1,373,600
2021/09/22 2,168 2,174 2,148 2,152 1,142,500
2021/09/21 2,157 2,191 2,155 2,159 1,723,600
2021/09/17 2,169 2,188 2,156 2,177 2,624,800
2021/09/16 2,169 2,181 2,161 2,180 1,617,400
2021/09/15 2,165 2,183 2,158 2,158 1,300,900
2021/09/14 2,173 2,186 2,157 2,185 1,568,000
2021/09/13 2,167 2,172 2,141 2,161 2,032,900
2021/09/10 2,187 2,194 2,159 2,169 2,337,200
2021/09/09 2,188 2,230 2,187 2,202 1,844,100
2021/09/08 2,178 2,195 2,171 2,176 1,418,700
2021/09/07 2,185 2,189 2,170 2,174 1,145,500
2021/09/06 2,185 2,193 2,169 2,173 816,600
2021/09/03 2,168 2,194 2,166 2,176 1,311,500
2021/09/02 2,139 2,173 2,138 2,169 1,094,800
2021/09/01 2,125 2,157 2,123 2,149 1,024,400
2021/08/31 2,121 2,135 2,104 2,116 1,827,300
2021/08/30 2,121 2,149 2,121 2,148 743,600
2021/08/27 2,142 2,157 2,123 2,126 860,600
2021/08/26 2,141 2,160 2,138 2,158 766,800
2021/08/25 2,150 2,158 2,137 2,143 759,900
2021/08/24 2,161 2,171 2,154 2,160 1,081,800
2021/08/23 2,150 2,167 2,150 2,158 727,000
2021/08/20 2,114 2,146 2,113 2,138 950,400
2021/08/19 2,117 2,126 2,092 2,103 1,400,100
2021/08/18 2,160 2,172 2,143 2,143 720,200
2021/08/17 2,139 2,148 2,125 2,133 578,700
2021/08/16 2,168 2,171 2,134 2,139 859,700
2021/08/13 2,184 2,189 2,164 2,170 565,600
2021/08/12 2,181 2,194 2,170 2,180 913,900
2021/08/11 2,193 2,198 2,165 2,171 1,161,800
2021/08/10 2,165 2,207 2,163 2,184 2,176,900
2021/08/06 2,134 2,157 2,128 2,150 738,200
2021/08/05 2,118 2,143 2,117 2,142 766,200
2021/08/04 2,124 2,126 2,106 2,117 803,000
2021/08/03 2,132 2,133 2,107 2,123 1,049,400
2021/08/02 2,091 2,141 2,089 2,138 1,332,500
2021/07/30 2,100 2,118 2,078 2,078 1,508,900
2021/07/29 2,104 2,150 2,097 2,122 2,621,100
2021/07/28 2,045 2,093 2,043 2,077 1,798,700
2021/07/27 2,046 2,061 2,030 2,057 1,340,800
2021/07/26 2,070 2,070 2,037 2,041 1,238,400
2021/07/21 2,065 2,070 2,044 2,049 954,000
2021/07/20 2,032 2,062 2,025 2,057 786,200
2021/07/19 2,046 2,059 2,039 2,056 777,500
2021/07/16 2,061 2,077 2,053 2,060 868,800
2021/07/15 2,109 2,109 2,059 2,063 1,272,500
2021/07/14 2,087 2,108 2,071 2,099 1,417,600
2021/07/13 2,071 2,092 2,067 2,091 1,191,800
2021/07/12 2,068 2,078 2,057 2,059 1,047,600
2021/07/09 2,033 2,062 2,012 2,054 1,875,200
2021/07/08 2,056 2,059 2,038 2,041 1,247,200
2021/07/07 2,072 2,078 2,054 2,065 1,260,400
2021/07/06 2,090 2,094 2,068 2,082 1,153,100
2021/07/05 2,092 2,097 2,088 2,089 555,900
2021/07/02 2,103 2,117 2,091 2,100 818,000
2021/07/01 2,107 2,107 2,086 2,088 984,000
2021/06/30 2,122 2,132 2,094 2,097 1,518,700
2021/06/29 2,120 2,131 2,112 2,127 984,300
2021/06/28 2,132 2,136 2,118 2,131 781,600
2021/06/25 2,130 2,134 2,105 2,117 1,031,200
2021/06/24 2,100 2,124 2,096 2,116 1,207,900
2021/06/23 2,125 2,139 2,098 2,108 1,249,700
2021/06/22 2,134 2,153 2,114 2,149 1,629,000
2021/06/21 2,102 2,103 2,084 2,089 1,624,500
2021/06/18 2,155 2,162 2,132 2,142 2,120,000
2021/06/17 2,171 2,173 2,131 2,162 1,529,400
2021/06/16 2,210 2,214 2,184 2,184 985,500
2021/06/15 2,204 2,207 2,189 2,193 1,101,400
2021/06/14 2,199 2,207 2,180 2,195 1,045,500
2021/06/11 2,188 2,195 2,168 2,185 1,496,900
2021/06/10 2,192 2,207 2,164 2,167 1,555,600
2021/06/09 2,154 2,179 2,138 2,177 1,476,800
2021/06/08 2,096 2,138 2,096 2,136 1,391,100
2021/06/07 2,099 2,111 2,096 2,105 1,359,600
2021/06/04 2,113 2,115 2,096 2,107 1,808,300
2021/06/03 2,118 2,148 2,115 2,128 1,376,300
2021/06/02 2,108 2,118 2,078 2,113 2,533,800
2021/06/01 2,165 2,166 2,133 2,140 1,200,700
2021/05/31 2,195 2,216 2,166 2,167 1,340,900
2021/05/28 2,170 2,192 2,169 2,180 1,625,100
2021/05/27 2,153 2,186 2,148 2,163 2,931,300
2021/05/26 2,200 2,200 2,166 2,166 2,522,400
2021/05/25 2,236 2,238 2,210 2,210 1,191,000
2021/05/24 2,236 2,246 2,225 2,225 785,300
2021/05/21 2,240 2,240 2,216 2,228 1,024,200
2021/05/20 2,257 2,259 2,244 2,244 833,000
2021/05/19 2,249 2,272 2,247 2,268 1,256,200
2021/05/18 2,274 2,280 2,255 2,263 1,952,900
2021/05/17 2,281 2,328 2,280 2,324 1,165,900
2021/05/14 2,257 2,299 2,252 2,288 1,338,500
2021/05/13 2,266 2,270 2,227 2,233 1,737,100
2021/05/12 2,315 2,315 2,253 2,270 1,423,200
2021/05/11 2,358 2,363 2,317 2,333 1,458,400
2021/05/10 2,320 2,343 2,312 2,335 1,007,500
2021/05/07 2,311 2,343 2,308 2,322 1,405,800
2021/05/06 2,260 2,307 2,238 2,294 1,909,300
2021/04/30 2,210 2,252 2,208 2,213 1,786,300
2021/04/28 2,234 2,268 2,214 2,219 2,025,600
2021/04/27 2,251 2,258 2,230 2,230 1,087,300
2021/04/26 2,240 2,263 2,232 2,258 824,000
2021/04/23 2,236 2,250 2,223 2,242 1,016,000
2021/04/22 2,242 2,258 2,236 2,245 1,069,600
2021/04/21 2,255 2,265 2,234 2,255 1,196,800
2021/04/20 2,287 2,287 2,257 2,266 1,260,200
2021/04/19 2,309 2,310 2,281 2,282 974,600
2021/04/16 2,329 2,338 2,303 2,324 934,700
2021/04/15 2,327 2,332 2,304 2,310 988,500
2021/04/14 2,306 2,311 2,288 2,299 999,500
2021/04/13 2,339 2,352 2,313 2,320 1,106,900
2021/04/12 2,316 2,360 2,303 2,343 1,025,900
2021/04/09 2,305 2,341 2,294 2,313 1,574,300
2021/04/08 2,352 2,359 2,292 2,298 1,364,700
2021/04/07 2,339 2,356 2,328 2,345 1,348,000
2021/04/06 2,395 2,398 2,337 2,339 927,200
2021/04/05 2,367 2,395 2,352 2,386 567,500
2021/04/02 2,401 2,417 2,359 2,365 598,200
2021/04/01 2,477 2,484 2,393 2,398 1,055,100
2021/03/31 2,478 2,500 2,462 2,463 1,685,200
2021/03/30 2,556 2,556 2,475 2,494 1,151,400
2021/03/29 2,560 2,580 2,534 2,562 1,685,000
2021/03/26 2,530 2,546 2,492 2,544 1,772,300
2021/03/25 2,484 2,525 2,466 2,511 1,499,300
2021/03/24 2,496 2,517 2,468 2,478 1,304,800
2021/03/23 2,489 2,515 2,477 2,477 1,714,900
2021/03/22 2,460 2,507 2,453 2,497 2,139,900
2021/03/19 2,459 2,483 2,440 2,466 2,931,300
2021/03/18 2,417 2,457 2,415 2,443 1,647,800
2021/03/17 2,393 2,450 2,393 2,450 1,406,800
2021/03/16 2,391 2,422 2,387 2,408 1,606,800
2021/03/15 2,337 2,380 2,325 2,376 1,372,900
2021/03/12 2,347 2,354 2,313 2,347 1,673,500
2021/03/11 2,361 2,370 2,338 2,357 1,407,100
2021/03/10 2,345 2,380 2,328 2,349 1,530,100
2021/03/09 2,325 2,333 2,311 2,333 1,522,700
2021/03/08 2,271 2,308 2,265 2,304 1,750,000
2021/03/05 2,240 2,261 2,233 2,261 1,622,200
2021/03/04 2,217 2,235 2,200 2,225 1,293,800
2021/03/03 2,216 2,239 2,213 2,228 1,425,200
2021/03/02 2,239 2,243 2,198 2,212 1,548,300
2021/03/01 2,221 2,244 2,214 2,243 1,105,400
2021/02/26 2,256 2,261 2,202 2,202 2,481,400
2021/02/25 2,288 2,297 2,254 2,256 1,381,000
2021/02/24 2,306 2,312 2,270 2,279 1,667,900
2021/02/22 2,294 2,325 2,290 2,313 1,316,400
2021/02/19 2,301 2,317 2,285 2,288 1,969,300
2021/02/18 2,270 2,302 2,261 2,301 1,759,800
2021/02/17 2,269 2,280 2,247 2,248 1,987,300
2021/02/16 2,289 2,309 2,281 2,289 1,030,500
2021/02/15 2,268 2,295 2,256 2,289 1,047,100
2021/02/12 2,305 2,310 2,281 2,282 1,557,500
2021/02/10 2,322 2,333 2,313 2,315 1,077,900
2021/02/09 2,305 2,319 2,300 2,313 1,071,400
2021/02/08 2,329 2,348 2,318 2,322 1,240,300
2021/02/05 2,313 2,330 2,303 2,328 1,519,700
2021/02/04 2,299 2,347 2,295 2,307 1,134,100
2021/02/03 2,298 2,323 2,293 2,314 1,667,300
2021/02/02 2,263 2,299 2,262 2,299 1,878,400
2021/02/01 2,249 2,268 2,224 2,260 2,094,300
2021/01/29 2,251 2,299 2,239 2,290 2,948,000
2021/01/28 2,321 2,374 2,273 2,295 3,552,600
2021/01/27 2,379 2,388 2,314 2,341 1,836,600
2021/01/26 2,358 2,394 2,333 2,368 1,532,000
2021/01/25 2,317 2,363 2,314 2,356 1,713,300
2021/01/22 2,301 2,311 2,273 2,299 2,216,500
2021/01/21 2,382 2,396 2,330 2,333 1,864,200
2021/01/20 2,377 2,383 2,330 2,381 1,776,400
2021/01/19 2,390 2,422 2,376 2,399 2,110,800
2021/01/18 2,340 2,365 2,328 2,357 1,759,900
2021/01/15 2,363 2,366 2,324 2,329 2,717,400
2021/01/14 2,373 2,421 2,371 2,402 1,469,400
2021/01/13 2,446 2,447 2,380 2,403 1,522,500
2021/01/12 2,377 2,456 2,368 2,449 1,634,300
2021/01/08 2,365 2,401 2,353 2,398 1,371,300
2021/01/07 2,413 2,418 2,376 2,380 1,280,900
2021/01/06 2,338 2,366 2,328 2,365 1,003,600
2021/01/05 2,384 2,384 2,345 2,355 1,134,300
2021/01/04 2,398 2,414 2,365 2,371 661,800

このページの先頭へ