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

東邦ガス(9533)の株価時系列情報

東邦ガス(9533)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
2004/12/30 369 370 366 366 159,000
2004/12/29 364 369 364 365 614,000
2004/12/28 359 365 359 362 329,000
2004/12/27 362 362 357 359 194,000
2004/12/24 362 362 360 362 449,000
2004/12/22 363 364 359 360 430,000
2004/12/21 360 362 358 361 575,000
2004/12/20 362 364 357 357 458,000
2004/12/17 356 364 356 360 515,000
2004/12/16 358 358 356 356 493,000
2004/12/15 354 361 353 359 1,573,000
2004/12/14 350 350 344 348 786,000
2004/12/13 338 351 338 346 1,159,000
2004/12/10 337 337 336 336 700,000
2004/12/09 340 341 335 336 438,000
2004/12/08 338 342 337 340 327,000
2004/12/07 340 341 338 338 382,000
2004/12/06 340 342 339 340 273,000
2004/12/03 337 346 337 342 1,117,000
2004/12/02 335 338 334 338 479,000
2004/12/01 337 337 332 332 298,000
2004/11/30 335 335 332 332 241,000
2004/11/29 330 334 330 332 288,000
2004/11/26 334 335 330 330 292,000
2004/11/25 330 335 329 333 262,000
2004/11/24 333 334 331 331 227,000
2004/11/22 335 335 330 333 339,000
2004/11/19 337 337 334 335 289,000
2004/11/18 338 339 335 335 282,000
2004/11/17 338 339 337 337 261,000
2004/11/16 340 341 338 339 254,000
2004/11/15 337 343 337 343 342,000
2004/11/12 335 342 335 342 377,000
2004/11/11 341 342 337 337 201,000
2004/11/10 343 345 341 342 201,000
2004/11/09 344 346 342 343 110,000
2004/11/08 344 346 343 344 144,000
2004/11/05 341 344 341 343 190,000
2004/11/04 344 344 340 341 232,000
2004/11/02 340 344 338 344 202,000
2004/11/01 335 340 335 338 276,000
2004/10/29 340 340 336 337 272,000
2004/10/28 341 341 338 339 222,000
2004/10/27 346 346 339 340 281,000
2004/10/26 341 345 339 345 349,000
2004/10/25 344 345 343 343 142,000
2004/10/22 349 349 345 346 148,000
2004/10/21 349 349 345 346 226,000
2004/10/20 349 349 344 345 203,000
2004/10/19 346 349 346 349 141,000
2004/10/18 345 347 345 345 158,000
2004/10/15 348 348 344 345 219,000
2004/10/14 350 350 347 347 314,000
2004/10/13 355 355 351 351 117,000
2004/10/12 355 356 354 354 155,000
2004/10/08 352 355 352 353 257,000
2004/10/07 353 354 352 353 244,000
2004/10/06 355 356 353 354 294,000
2004/10/05 358 359 356 359 386,000
2004/10/04 358 358 355 357 418,000
2004/10/01 347 356 347 356 606,000
2004/09/30 350 350 346 347 230,000
2004/09/29 349 352 349 349 253,000
2004/09/28 347 351 347 348 108,000
2004/09/27 351 351 347 350 251,000
2004/09/24 354 357 351 353 259,000
2004/09/22 357 357 353 356 230,000
2004/09/21 354 354 353 353 184,000
2004/09/17 358 358 354 355 227,000
2004/09/16 353 358 353 355 208,000
2004/09/15 351 356 351 354 405,000
2004/09/14 356 357 355 356 263,000
2004/09/13 354 354 351 352 105,000
2004/09/10 351 353 350 351 896,000
2004/09/09 352 354 351 351 201,000
2004/09/08 352 356 352 352 140,000
2004/09/07 352 353 349 351 293,000
2004/09/06 349 354 348 354 329,000
2004/09/03 351 352 347 347 250,000
2004/09/02 348 351 348 350 278,000
2004/09/01 350 351 348 349 252,000
2004/08/31 351 353 347 347 278,000
2004/08/30 353 356 352 352 85,000
2004/08/27 356 356 352 354 146,000
2004/08/26 352 354 351 354 196,000
2004/08/25 350 354 350 352 225,000
2004/08/24 353 353 348 349 246,000
2004/08/23 352 353 350 351 264,000
2004/08/20 350 350 347 347 150,000
2004/08/19 343 349 343 349 159,000
2004/08/18 345 348 343 345 249,000
2004/08/17 348 349 346 347 185,000
2004/08/16 349 351 347 351 260,000
2004/08/13 353 354 349 349 409,000
2004/08/12 350 351 348 348 174,000
2004/08/11 350 350 349 350 171,000
2004/08/10 351 351 346 347 198,000
2004/08/09 347 351 346 351 224,000
2004/08/06 355 355 348 351 349,000
2004/08/05 355 357 351 355 457,000
2004/08/04 355 356 354 356 238,000
2004/08/03 360 361 354 356 442,000
2004/08/02 352 360 351 359 494,000
2004/07/30 354 357 354 357 361,000
2004/07/29 344 352 344 351 315,000
2004/07/28 347 349 344 346 227,000
2004/07/27 347 347 344 344 226,000
2004/07/26 340 344 339 343 231,000
2004/07/23 348 348 342 344 506,000
2004/07/22 354 354 348 348 214,000
2004/07/21 353 354 350 354 359,000
2004/07/20 352 352 349 349 190,000
2004/07/16 347 351 345 350 221,000
2004/07/15 352 352 347 348 370,000
2004/07/14 353 353 349 349 433,000
2004/07/13 353 354 352 352 310,000
2004/07/12 353 354 350 354 563,000
2004/07/09 350 353 347 352 874,000
2004/07/08 356 356 353 354 492,000
2004/07/07 360 361 354 357 848,000
2004/07/06 363 365 361 361 374,000
2004/07/05 367 370 363 364 333,000
2004/07/02 370 370 366 366 266,000
2004/07/01 366 370 366 368 191,000
2004/06/30 366 370 365 370 364,000
2004/06/29 369 369 366 367 422,000
2004/06/28 369 369 365 366 412,000
2004/06/25 370 370 364 365 303,000
2004/06/24 367 368 366 366 283,000
2004/06/23 366 366 363 364 294,000
2004/06/22 366 366 363 366 384,000
2004/06/21 360 366 360 363 585,000
2004/06/18 364 364 354 358 730,000
2004/06/17 366 367 362 364 490,000
2004/06/16 364 368 363 366 636,000
2004/06/15 362 365 361 362 976,000
2004/06/14 368 368 363 363 407,000
2004/06/11 366 368 362 367 1,564,000
2004/06/10 371 372 367 370 574,000
2004/06/09 369 372 369 371 204,000
2004/06/08 368 371 367 369 410,000
2004/06/07 365 368 365 367 436,000
2004/06/04 358 364 358 364 348,000
2004/06/03 364 365 356 360 560,000
2004/06/02 367 368 363 364 459,000
2004/06/01 372 374 365 369 576,000
2004/05/31 366 368 364 365 221,000
2004/05/28 360 369 360 369 335,000
2004/05/27 365 368 363 363 413,000
2004/05/26 368 371 367 370 393,000
2004/05/25 369 369 362 365 343,000
2004/05/24 367 369 365 369 413,000
2004/05/21 363 364 361 362 367,000
2004/05/20 359 360 353 359 782,000
2004/05/19 356 360 354 359 616,000
2004/05/18 358 358 355 355 425,000
2004/05/17 358 360 354 355 429,000
2004/05/14 356 364 355 357 1,029,000
2004/05/13 360 361 356 356 577,000
2004/05/12 364 364 357 360 496,000
2004/05/11 352 362 351 359 702,000
2004/05/10 363 363 352 352 685,000
2004/05/07 363 366 358 359 669,000
2004/05/06 365 365 356 356 835,000
2004/04/30 366 369 361 365 524,000
2004/04/28 376 377 368 370 594,000
2004/04/27 378 378 375 376 234,000
2004/04/26 375 378 374 375 230,000
2004/04/23 379 382 378 378 278,000
2004/04/22 378 386 376 382 581,000
2004/04/21 378 378 374 376 209,000
2004/04/20 377 377 370 377 378,000
2004/04/19 374 376 372 376 509,000
2004/04/16 370 375 370 373 674,000
2004/04/15 367 373 365 368 985,000
2004/04/14 367 367 362 364 550,000
2004/04/13 365 367 363 367 511,000
2004/04/12 364 366 361 363 510,000
2004/04/09 364 364 358 359 717,000
2004/04/08 365 366 364 365 801,000
2004/04/07 371 374 366 368 750,000
2004/04/06 371 375 369 371 489,000
2004/04/05 374 376 372 375 1,274,000
2004/04/02 377 377 374 374 349,000
2004/04/01 375 377 373 374 389,000
2004/03/31 376 380 375 380 443,000
2004/03/30 372 375 370 375 375,000
2004/03/29 371 374 370 373 380,000
2004/03/26 377 377 372 374 311,000
2004/03/25 379 379 370 372 411,000
2004/03/24 371 379 369 377 839,000
2004/03/23 365 371 365 369 565,000
2004/03/22 366 368 363 367 364,000
2004/03/19 366 366 364 364 350,000
2004/03/18 371 371 363 365 1,079,000
2004/03/17 364 368 363 367 653,000
2004/03/16 369 369 364 365 435,000
2004/03/15 372 372 366 367 452,000
2004/03/12 365 372 365 369 1,032,000
2004/03/11 374 374 368 368 494,000
2004/03/10 369 382 369 373 1,205,000
2004/03/09 375 375 369 369 538,000
2004/03/08 380 381 374 374 340,000
2004/03/05 375 379 372 378 483,000
2004/03/04 376 380 376 378 442,000
2004/03/03 377 378 375 376 483,000
2004/03/02 375 377 370 377 642,000
2004/03/01 375 378 365 372 928,000
2004/02/27 364 375 363 375 607,000
2004/02/26 363 369 363 369 222,000
2004/02/25 360 365 360 362 237,000
2004/02/24 368 370 360 360 375,000
2004/02/23 367 369 366 366 266,000
2004/02/20 367 368 364 365 251,000
2004/02/19 365 367 363 364 158,000
2004/02/18 366 366 363 363 246,000
2004/02/17 362 366 361 364 429,000
2004/02/16 366 368 365 367 199,000
2004/02/13 368 370 367 367 284,000
2004/02/12 375 376 369 369 248,000
2004/02/10 366 374 365 372 491,000
2004/02/09 370 370 361 361 300,000
2004/02/06 370 370 365 368 344,000
2004/02/05 368 370 366 368 389,000
2004/02/04 379 379 369 372 479,000
2004/02/03 368 374 361 374 461,000
2004/02/02 366 370 365 368 301,000
2004/01/30 369 373 365 368 336,000
2004/01/29 369 374 368 374 563,000
2004/01/28 367 375 363 374 453,000
2004/01/27 371 376 368 368 440,000
2004/01/26 372 375 365 373 403,000
2004/01/23 364 374 364 372 513,000
2004/01/22 366 367 361 367 1,218,000
2004/01/21 361 370 357 363 1,513,000
2004/01/20 360 361 356 356 357,000
2004/01/19 357 362 357 358 359,000
2004/01/16 350 359 350 357 515,000
2004/01/15 353 358 349 354 774,000
2004/01/14 357 357 350 352 751,000
2004/01/13 363 364 356 357 1,042,000
2004/01/09 370 371 366 367 1,298,000
2004/01/08 375 381 372 373 902,000
2004/01/07 377 383 375 377 897,000
2004/01/06 373 389 373 380 1,187,000
2004/01/05 376 376 370 372 218,000

このページの先頭へ