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
2022/12/30 2,565 2,606 2,565 2,585 752,200
2022/12/29 2,574 2,598 2,568 2,584 597,000
2022/12/28 2,562 2,597 2,560 2,590 650,800
2022/12/27 2,567 2,569 2,532 2,551 587,100
2022/12/26 2,640 2,640 2,559 2,568 657,800
2022/12/23 2,582 2,627 2,582 2,614 808,300
2022/12/22 2,586 2,607 2,576 2,589 960,000
2022/12/21 2,570 2,593 2,556 2,584 1,222,800
2022/12/20 2,544 2,600 2,528 2,574 1,399,300
2022/12/19 2,551 2,560 2,521 2,527 655,800
2022/12/16 2,610 2,618 2,566 2,570 1,407,500
2022/12/15 2,595 2,618 2,586 2,614 579,200
2022/12/14 2,564 2,600 2,551 2,600 1,059,400
2022/12/13 2,587 2,617 2,579 2,595 1,201,700
2022/12/12 2,546 2,599 2,538 2,598 1,974,200
2022/12/09 2,523 2,545 2,515 2,540 1,431,200
2022/12/08 2,511 2,525 2,497 2,507 1,441,500
2022/12/07 2,506 2,518 2,485 2,498 1,068,700
2022/12/06 2,456 2,497 2,454 2,474 1,806,100
2022/12/05 2,468 2,470 2,399 2,428 1,188,900
2022/12/02 2,480 2,490 2,451 2,474 1,595,700
2022/12/01 2,531 2,537 2,480 2,489 1,301,200
2022/11/30 2,538 2,550 2,506 2,526 2,222,800
2022/11/29 2,576 2,593 2,558 2,563 916,500
2022/11/28 2,620 2,625 2,562 2,580 821,500
2022/11/25 2,601 2,615 2,588 2,603 647,700
2022/11/24 2,597 2,620 2,592 2,596 1,131,700
2022/11/22 2,517 2,576 2,508 2,559 1,265,000
2022/11/21 2,516 2,542 2,474 2,491 1,525,600
2022/11/18 2,460 2,516 2,442 2,515 1,474,100
2022/11/17 2,431 2,450 2,412 2,419 1,131,600
2022/11/16 2,411 2,436 2,393 2,413 1,089,600
2022/11/15 2,436 2,456 2,413 2,421 1,111,900
2022/11/14 2,450 2,458 2,423 2,425 1,262,300
2022/11/11 2,534 2,536 2,481 2,483 1,285,200
2022/11/10 2,509 2,532 2,494 2,525 812,900
2022/11/09 2,548 2,550 2,503 2,514 912,900
2022/11/08 2,547 2,570 2,521 2,532 1,084,700
2022/11/07 2,579 2,589 2,542 2,549 1,102,900
2022/11/04 2,614 2,627 2,553 2,554 1,203,400
2022/11/02 2,625 2,640 2,600 2,637 1,096,500
2022/11/01 2,676 2,676 2,615 2,625 816,500
2022/10/31 2,628 2,677 2,620 2,657 1,501,800
2022/10/28 2,600 2,642 2,582 2,617 4,577,400
2022/10/27 2,540 2,624 2,527 2,573 2,199,000
2022/10/26 2,535 2,560 2,524 2,531 954,100
2022/10/25 2,534 2,568 2,525 2,543 812,700
2022/10/24 2,561 2,565 2,521 2,521 806,700
2022/10/21 2,551 2,557 2,504 2,532 1,401,600
2022/10/20 2,588 2,599 2,562 2,587 993,800
2022/10/19 2,536 2,598 2,530 2,585 942,500
2022/10/18 2,575 2,588 2,516 2,524 1,061,500
2022/10/17 2,578 2,592 2,547 2,549 988,000
2022/10/14 2,600 2,608 2,564 2,577 1,642,200
2022/10/13 2,535 2,558 2,507 2,550 1,289,100
2022/10/12 2,571 2,607 2,561 2,561 1,558,800
2022/10/11 2,566 2,596 2,546 2,567 1,726,900
2022/10/07 2,502 2,514 2,482 2,488 1,323,500
2022/10/06 2,532 2,570 2,522 2,526 1,279,400
2022/10/05 2,542 2,564 2,518 2,533 1,149,400
2022/10/04 2,461 2,533 2,461 2,526 1,170,300
2022/10/03 2,433 2,444 2,411 2,429 881,000
2022/09/30 2,485 2,505 2,451 2,451 1,542,200
2022/09/29 2,380 2,479 2,379 2,472 1,932,000
2022/09/28 2,467 2,493 2,453 2,493 1,210,900
2022/09/27 2,466 2,530 2,451 2,499 1,449,800
2022/09/26 2,528 2,536 2,459 2,479 1,845,400
2022/09/22 2,569 2,574 2,532 2,568 712,600
2022/09/21 2,556 2,573 2,520 2,556 1,273,200
2022/09/20 2,594 2,600 2,575 2,592 931,500
2022/09/16 2,514 2,585 2,514 2,585 1,958,700
2022/09/15 2,559 2,562 2,513 2,526 936,700
2022/09/14 2,545 2,573 2,516 2,550 1,275,200
2022/09/13 2,583 2,591 2,560 2,565 1,051,400
2022/09/12 2,615 2,615 2,576 2,589 843,900
2022/09/09 2,572 2,622 2,565 2,622 1,237,600
2022/09/08 2,541 2,577 2,526 2,573 1,131,900
2022/09/07 2,534 2,554 2,514 2,530 915,600
2022/09/06 2,561 2,568 2,540 2,557 735,700
2022/09/05 2,548 2,588 2,530 2,561 662,000
2022/09/02 2,557 2,569 2,540 2,554 796,800
2022/09/01 2,609 2,622 2,546 2,557 986,700
2022/08/31 2,592 2,612 2,583 2,612 1,746,000
2022/08/30 2,612 2,642 2,593 2,617 599,400
2022/08/29 2,560 2,603 2,540 2,597 1,202,400
2022/08/26 2,608 2,608 2,580 2,592 794,600
2022/08/25 2,625 2,625 2,566 2,587 1,656,100
2022/08/24 2,702 2,706 2,646 2,655 1,148,600
2022/08/23 2,734 2,743 2,696 2,701 923,400
2022/08/22 2,701 2,744 2,697 2,740 1,148,700
2022/08/19 2,700 2,702 2,662 2,695 983,700
2022/08/18 2,661 2,674 2,649 2,669 1,240,100
2022/08/17 2,626 2,664 2,621 2,655 1,051,600
2022/08/16 2,598 2,620 2,579 2,592 656,400
2022/08/15 2,582 2,631 2,578 2,589 756,900
2022/08/12 2,604 2,606 2,570 2,581 1,481,800
2022/08/10 2,551 2,561 2,522 2,561 850,700
2022/08/09 2,535 2,557 2,509 2,515 763,300
2022/08/08 2,500 2,533 2,490 2,530 846,100
2022/08/05 2,531 2,558 2,530 2,533 979,800
2022/08/04 2,544 2,583 2,540 2,550 1,137,100
2022/08/03 2,558 2,574 2,531 2,554 1,100,800
2022/08/02 2,605 2,619 2,545 2,575 1,764,000
2022/08/01 2,629 2,648 2,603 2,644 1,057,800
2022/07/29 2,650 2,657 2,596 2,611 1,899,800
2022/07/28 2,586 2,678 2,565 2,671 2,196,100
2022/07/27 2,660 2,661 2,516 2,568 2,202,100
2022/07/26 2,620 2,657 2,606 2,610 1,018,500
2022/07/25 2,591 2,621 2,585 2,602 1,048,000
2022/07/22 2,603 2,603 2,541 2,571 1,408,500
2022/07/21 2,556 2,610 2,541 2,597 1,287,600
2022/07/20 2,573 2,594 2,545 2,592 1,118,900
2022/07/19 2,549 2,572 2,521 2,544 922,500
2022/07/15 2,576 2,592 2,529 2,539 1,011,800
2022/07/14 2,538 2,583 2,533 2,573 1,603,800
2022/07/13 2,502 2,550 2,493 2,550 1,606,600
2022/07/12 2,556 2,559 2,513 2,526 954,300
2022/07/11 2,545 2,559 2,519 2,525 1,569,200
2022/07/08 2,446 2,523 2,439 2,510 2,509,300
2022/07/07 2,405 2,460 2,377 2,451 2,668,100
2022/07/06 2,458 2,458 2,356 2,396 3,448,200
2022/07/05 2,595 2,596 2,540 2,558 1,469,000
2022/07/04 2,572 2,612 2,528 2,597 2,600,100
2022/07/01 2,801 2,833 2,511 2,531 4,633,200
2022/06/30 2,763 2,815 2,760 2,807 2,452,500
2022/06/29 2,759 2,799 2,746 2,773 1,598,700
2022/06/28 2,689 2,752 2,687 2,745 1,582,200
2022/06/27 2,664 2,722 2,654 2,679 1,291,700
2022/06/24 2,673 2,692 2,623 2,633 1,188,600
2022/06/23 2,642 2,685 2,635 2,679 1,321,100
2022/06/22 2,638 2,676 2,628 2,661 1,716,900
2022/06/21 2,622 2,642 2,590 2,610 1,321,000
2022/06/20 2,651 2,652 2,587 2,617 1,437,100
2022/06/17 2,627 2,701 2,613 2,701 2,799,700
2022/06/16 2,619 2,666 2,618 2,651 1,750,900
2022/06/15 2,686 2,700 2,615 2,615 1,832,200
2022/06/14 2,702 2,748 2,689 2,704 2,110,500
2022/06/13 2,714 2,769 2,706 2,730 1,805,600
2022/06/10 2,685 2,728 2,676 2,714 1,941,900
2022/06/09 2,683 2,686 2,643 2,671 1,884,800
2022/06/08 2,633 2,671 2,609 2,668 1,705,400
2022/06/07 2,647 2,676 2,639 2,660 1,367,000
2022/06/06 2,579 2,632 2,575 2,631 1,253,000
2022/06/03 2,544 2,562 2,517 2,554 929,900
2022/06/02 2,561 2,563 2,527 2,540 1,375,700
2022/06/01 2,553 2,578 2,538 2,567 1,502,100
2022/05/31 2,566 2,587 2,511 2,511 4,201,200
2022/05/30 2,572 2,602 2,545 2,569 1,550,400
2022/05/27 2,617 2,639 2,563 2,573 1,437,800
2022/05/26 2,580 2,640 2,572 2,631 1,379,400
2022/05/25 2,624 2,647 2,611 2,617 1,512,100
2022/05/24 2,608 2,621 2,590 2,606 1,501,700
2022/05/23 2,584 2,606 2,553 2,591 1,846,500
2022/05/20 2,630 2,630 2,560 2,584 2,185,500
2022/05/19 2,608 2,664 2,607 2,657 1,423,900
2022/05/18 2,582 2,614 2,534 2,605 1,707,800
2022/05/17 2,622 2,643 2,599 2,599 1,684,000
2022/05/16 2,593 2,609 2,572 2,596 1,314,400
2022/05/13 2,567 2,606 2,538 2,594 2,630,300
2022/05/12 2,561 2,575 2,531 2,567 1,958,400
2022/05/11 2,529 2,556 2,495 2,511 2,055,000
2022/05/10 2,520 2,572 2,496 2,547 2,541,600
2022/05/09 2,450 2,531 2,430 2,507 2,799,300
2022/05/06 2,406 2,454 2,388 2,443 2,758,400
2022/05/02 2,391 2,429 2,354 2,428 2,051,000
2022/04/28 2,310 2,492 2,305 2,491 3,382,700
2022/04/27 2,288 2,357 2,285 2,335 2,844,100
2022/04/26 2,289 2,323 2,283 2,293 1,112,800
2022/04/25 2,307 2,314 2,282 2,293 998,000
2022/04/22 2,284 2,326 2,272 2,319 897,500
2022/04/21 2,320 2,320 2,292 2,307 941,100
2022/04/20 2,277 2,321 2,272 2,320 973,300
2022/04/19 2,313 2,319 2,269 2,285 1,124,600
2022/04/18 2,249 2,265 2,216 2,253 699,900
2022/04/15 2,255 2,277 2,247 2,264 711,800
2022/04/14 2,235 2,263 2,232 2,249 655,200
2022/04/13 2,232 2,258 2,224 2,249 942,700
2022/04/12 2,207 2,275 2,204 2,240 1,476,100
2022/04/11 2,214 2,217 2,178 2,206 1,532,400
2022/04/08 2,213 2,239 2,188 2,215 1,506,900
2022/04/07 2,164 2,187 2,132 2,178 1,590,400
2022/04/06 2,202 2,211 2,131 2,133 1,526,500
2022/04/05 2,230 2,241 2,191 2,207 1,340,300
2022/04/04 2,215 2,243 2,207 2,227 1,060,100
2022/04/01 2,215 2,232 2,188 2,206 1,267,400
2022/03/31 2,265 2,281 2,232 2,232 1,580,500
2022/03/30 2,321 2,330 2,243 2,275 1,213,500
2022/03/29 2,339 2,370 2,314 2,359 1,509,700
2022/03/28 2,340 2,354 2,329 2,334 870,500
2022/03/25 2,297 2,334 2,285 2,328 1,056,900
2022/03/24 2,310 2,344 2,266 2,302 1,620,300
2022/03/23 2,264 2,297 2,256 2,293 1,374,400
2022/03/22 2,274 2,313 2,262 2,266 1,840,000
2022/03/18 2,308 2,333 2,250 2,252 3,407,000
2022/03/17 2,355 2,357 2,315 2,319 1,229,500
2022/03/16 2,312 2,359 2,306 2,347 1,389,700
2022/03/15 2,296 2,339 2,290 2,321 1,221,600
2022/03/14 2,350 2,354 2,273 2,276 1,279,900
2022/03/11 2,327 2,360 2,326 2,349 1,453,300
2022/03/10 2,300 2,328 2,282 2,321 1,752,200
2022/03/09 2,316 2,320 2,270 2,304 1,409,400
2022/03/08 2,331 2,353 2,302 2,315 1,614,100
2022/03/07 2,337 2,360 2,329 2,353 1,223,400
2022/03/04 2,345 2,359 2,327 2,334 1,164,600
2022/03/03 2,353 2,365 2,337 2,347 1,070,900
2022/03/02 2,337 2,341 2,288 2,330 1,219,800
2022/03/01 2,355 2,365 2,335 2,341 1,106,200
2022/02/28 2,319 2,356 2,313 2,348 1,675,800
2022/02/25 2,327 2,335 2,286 2,293 1,327,300
2022/02/24 2,323 2,367 2,310 2,363 1,845,000
2022/02/22 2,296 2,332 2,295 2,324 764,000
2022/02/21 2,299 2,329 2,287 2,323 612,100
2022/02/18 2,334 2,354 2,300 2,303 1,400,700
2022/02/17 2,361 2,361 2,325 2,341 1,675,400
2022/02/16 2,339 2,382 2,336 2,361 2,023,500
2022/02/15 2,331 2,336 2,306 2,314 1,344,800
2022/02/14 2,336 2,355 2,328 2,348 1,295,000
2022/02/10 2,323 2,339 2,310 2,329 1,658,600
2022/02/09 2,340 2,359 2,325 2,345 1,702,300
2022/02/08 2,311 2,340 2,304 2,337 1,421,500
2022/02/07 2,253 2,302 2,252 2,299 1,042,200
2022/02/04 2,278 2,290 2,251 2,271 1,417,300
2022/02/03 2,256 2,278 2,242 2,271 1,402,200
2022/02/02 2,271 2,297 2,249 2,254 1,836,100
2022/02/01 2,292 2,293 2,250 2,288 1,733,900
2022/01/31 2,240 2,324 2,230 2,315 3,331,400
2022/01/28 2,186 2,230 2,184 2,230 1,573,100
2022/01/27 2,245 2,245 2,180 2,200 1,707,600
2022/01/26 2,224 2,231 2,211 2,215 976,600
2022/01/25 2,196 2,224 2,169 2,224 1,218,000
2022/01/24 2,230 2,243 2,211 2,222 1,580,100
2022/01/21 2,206 2,224 2,169 2,219 1,177,100
2022/01/20 2,199 2,225 2,189 2,192 1,789,700
2022/01/19 2,186 2,215 2,180 2,195 1,680,500
2022/01/18 2,210 2,218 2,188 2,195 1,046,900
2022/01/17 2,200 2,215 2,192 2,202 1,319,000
2022/01/14 2,185 2,198 2,164 2,197 1,680,900
2022/01/13 2,153 2,184 2,145 2,179 1,630,100
2022/01/12 2,155 2,164 2,121 2,133 1,109,600
2022/01/11 2,132 2,185 2,130 2,166 2,677,600
2022/01/07 2,081 2,104 2,077 2,104 905,100
2022/01/06 2,111 2,117 2,077 2,089 959,800
2022/01/05 2,091 2,091 2,064 2,084 1,047,600
2022/01/04 2,110 2,125 2,065 2,081 1,032,400

このページの先頭へ