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
2007/12/28 558 565 548 559 713,000
2007/12/27 570 570 565 568 690,000
2007/12/26 570 572 569 571 553,000
2007/12/25 581 581 570 572 814,000
2007/12/21 590 590 579 580 874,000
2007/12/20 593 593 586 589 605,000
2007/12/19 589 590 583 585 535,000
2007/12/18 576 593 574 592 1,067,000
2007/12/17 590 594 584 589 1,080,000
2007/12/14 597 598 590 594 2,691,000
2007/12/13 614 614 600 601 1,613,000
2007/12/12 631 633 614 619 2,179,000
2007/12/11 644 653 640 640 2,149,000
2007/12/10 630 635 628 633 1,341,000
2007/12/07 623 639 621 628 2,235,000
2007/12/06 628 630 618 622 1,529,000
2007/12/05 613 627 611 627 2,889,000
2007/12/04 615 616 600 612 4,791,000
2007/12/03 604 612 600 605 1,464,000
2007/11/30 599 609 599 602 1,482,000
2007/11/29 611 617 606 609 1,191,000
2007/11/28 608 617 603 613 986,000
2007/11/27 616 618 603 614 1,458,000
2007/11/26 601 617 600 613 818,000
2007/11/22 594 615 594 608 1,972,000
2007/11/21 604 606 591 601 941,000
2007/11/20 594 604 590 604 1,317,000
2007/11/19 594 606 594 601 798,000
2007/11/16 587 600 581 598 1,081,000
2007/11/15 587 605 587 596 883,000
2007/11/14 579 590 579 587 615,000
2007/11/13 580 585 571 579 894,000
2007/11/12 585 594 583 587 762,000
2007/11/09 606 607 595 595 1,208,000
2007/11/08 600 608 600 608 930,000
2007/11/07 614 620 612 614 1,289,000
2007/11/06 600 617 600 611 1,046,000
2007/11/05 606 613 603 610 1,052,000
2007/11/02 596 617 591 612 2,620,000
2007/11/01 585 598 578 595 2,023,000
2007/10/31 579 600 579 595 3,583,000
2007/10/30 546 566 546 559 1,187,000
2007/10/29 547 555 547 548 891,000
2007/10/26 548 555 543 546 1,054,000
2007/10/25 552 556 548 551 713,000
2007/10/24 559 563 553 556 765,000
2007/10/23 557 564 551 559 693,000
2007/10/22 557 564 550 559 1,084,000
2007/10/19 560 561 555 556 1,089,000
2007/10/18 568 571 564 568 1,009,000
2007/10/17 571 575 562 571 1,424,000
2007/10/16 577 577 568 570 936,000
2007/10/15 576 577 566 575 950,000
2007/10/12 586 588 575 575 1,229,000
2007/10/11 585 593 583 591 1,508,000
2007/10/10 575 593 570 584 1,796,000
2007/10/09 562 572 562 567 638,000
2007/10/05 572 574 568 568 796,000
2007/10/04 572 579 565 568 1,404,000
2007/10/03 581 582 572 576 741,000
2007/10/02 579 580 574 579 666,000
2007/10/01 566 574 562 571 837,000
2007/09/28 566 567 560 567 877,000
2007/09/27 557 566 557 562 754,000
2007/09/26 558 564 555 559 1,043,000
2007/09/25 540 554 534 551 1,612,000
2007/09/21 556 557 544 553 1,755,000
2007/09/20 581 581 555 560 1,807,000
2007/09/19 571 582 570 576 978,000
2007/09/18 576 577 569 570 1,198,000
2007/09/14 578 583 577 580 1,356,000
2007/09/13 575 583 572 581 884,000
2007/09/12 590 590 577 580 883,000
2007/09/11 584 593 580 586 1,055,000
2007/09/10 575 585 562 578 897,000
2007/09/07 572 584 568 578 1,434,000
2007/09/06 565 569 563 568 941,000
2007/09/05 573 575 569 570 1,630,000
2007/09/04 577 579 568 571 1,786,000
2007/09/03 583 590 580 588 688,000
2007/08/31 588 590 584 589 881,000
2007/08/30 586 589 582 587 920,000
2007/08/29 572 583 568 581 748,000
2007/08/28 597 601 588 590 809,000
2007/08/27 590 601 590 597 836,000
2007/08/24 584 599 584 592 2,374,000
2007/08/23 581 582 571 574 1,331,000
2007/08/22 584 602 577 580 2,327,000
2007/08/21 573 591 568 582 1,570,000
2007/08/20 584 585 562 572 3,400,000
2007/08/17 601 601 577 594 2,712,000
2007/08/16 584 606 564 603 1,856,000
2007/08/15 592 605 589 598 1,808,000
2007/08/14 602 603 582 591 1,703,000
2007/08/13 614 625 591 602 2,503,000
2007/08/10 598 645 598 634 3,142,000
2007/08/09 601 638 601 608 3,356,000
2007/08/08 565 588 556 588 2,060,000
2007/08/07 564 568 559 567 1,501,000
2007/08/06 547 563 544 562 1,155,000
2007/08/03 560 560 543 547 1,315,000
2007/08/02 551 561 543 560 1,732,000
2007/08/01 542 552 530 550 1,492,000
2007/07/31 565 566 541 551 2,919,000
2007/07/30 576 579 561 571 1,884,000
2007/07/27 561 593 554 582 2,279,000
2007/07/26 570 572 564 564 706,000
2007/07/25 580 582 570 573 1,170,000
2007/07/24 585 592 580 589 965,000
2007/07/23 589 592 571 580 1,261,000
2007/07/20 586 591 582 588 1,026,000
2007/07/19 578 588 577 586 704,000
2007/07/18 589 589 571 576 946,000
2007/07/17 582 589 580 588 989,000
2007/07/13 585 588 581 582 932,000
2007/07/12 585 590 576 580 1,430,000
2007/07/11 578 604 577 593 2,220,000
2007/07/10 580 582 575 578 1,509,000
2007/07/09 598 599 588 588 1,222,000
2007/07/06 607 607 596 597 749,000
2007/07/05 604 613 604 607 356,000
2007/07/04 602 607 598 603 1,258,000
2007/07/03 598 604 589 603 1,601,000
2007/07/02 608 610 605 607 654,000
2007/06/29 600 618 599 615 1,289,000
2007/06/28 594 599 590 599 1,467,000
2007/06/27 603 603 587 593 1,555,000
2007/06/26 597 599 587 598 1,294,000
2007/06/25 599 607 597 600 1,210,000
2007/06/22 600 603 591 596 1,348,000
2007/06/21 604 606 600 605 1,241,000
2007/06/20 596 604 594 602 1,439,000
2007/06/19 587 587 581 586 1,170,000
2007/06/18 594 595 581 591 1,206,000
2007/06/15 595 595 588 588 880,000
2007/06/14 593 594 587 594 779,000
2007/06/13 605 605 587 593 2,218,000
2007/06/12 611 611 602 606 1,083,000
2007/06/11 606 620 604 610 1,861,000
2007/06/08 609 611 590 602 2,488,000
2007/06/07 617 620 611 618 1,774,000
2007/06/06 612 626 609 624 2,183,000
2007/06/05 605 618 605 616 1,761,000
2007/06/04 602 612 601 611 1,506,000
2007/06/01 600 607 596 601 1,329,000
2007/05/31 588 595 584 592 1,513,000
2007/05/30 580 580 572 578 1,147,000
2007/05/29 561 582 558 579 1,256,000
2007/05/28 558 568 557 563 786,000
2007/05/25 563 564 552 558 1,510,000
2007/05/24 574 576 569 570 610,000
2007/05/23 575 583 569 578 1,607,000
2007/05/22 579 579 567 574 1,105,000
2007/05/21 574 578 570 575 1,391,000
2007/05/18 583 583 569 570 1,453,000
2007/05/17 588 588 573 574 1,201,000
2007/05/16 580 588 580 583 1,003,000
2007/05/15 592 593 580 581 1,783,000
2007/05/14 580 591 580 584 2,063,000
2007/05/11 586 590 577 582 1,496,000
2007/05/10 590 595 587 593 1,391,000
2007/05/09 595 596 589 590 1,991,000
2007/05/08 610 615 594 597 3,038,000
2007/05/07 604 611 603 610 3,623,000
2007/05/02 616 617 611 614 1,646,000
2007/05/01 632 642 617 617 2,093,000
2007/04/27 624 638 618 622 2,998,000
2007/04/26 628 630 620 622 1,959,000
2007/04/25 649 649 622 627 3,098,000
2007/04/24 644 664 640 662 2,673,000
2007/04/23 640 644 638 641 1,284,000
2007/04/20 640 641 634 639 1,288,000
2007/04/19 641 644 634 640 2,356,000
2007/04/18 638 647 635 647 1,805,000
2007/04/17 640 641 629 633 1,953,000
2007/04/16 629 646 628 643 1,710,000
2007/04/13 628 637 626 628 1,368,000
2007/04/12 632 632 617 628 1,370,000
2007/04/11 620 631 620 631 1,341,000
2007/04/10 620 624 613 622 1,092,000
2007/04/09 609 620 609 618 766,000
2007/04/06 605 614 605 609 982,000
2007/04/05 612 615 601 604 2,161,000
2007/04/04 598 619 598 617 2,146,000
2007/04/03 600 604 595 597 1,403,000
2007/04/02 605 611 601 601 1,495,000
2007/03/30 612 614 606 606 1,331,000
2007/03/29 599 609 593 606 1,372,000
2007/03/28 613 617 603 606 1,002,000
2007/03/27 618 618 608 612 1,090,000
2007/03/26 624 625 613 617 799,000
2007/03/23 620 628 616 624 913,000
2007/03/22 613 621 613 619 1,205,000
2007/03/20 607 614 606 609 1,157,000
2007/03/19 600 609 598 607 1,357,000
2007/03/16 596 605 591 597 1,326,000
2007/03/15 586 597 585 590 1,224,000
2007/03/14 591 601 581 585 1,096,000
2007/03/13 602 609 601 601 1,020,000
2007/03/12 599 606 599 601 929,000
2007/03/09 602 604 594 598 2,087,000
2007/03/08 582 596 580 595 1,510,000
2007/03/07 575 586 569 581 1,413,000
2007/03/06 567 573 557 571 1,507,000
2007/03/05 567 573 560 560 1,497,000
2007/03/02 592 596 571 574 1,872,000
2007/03/01 575 591 575 591 3,349,000
2007/02/28 570 582 567 574 2,477,000
2007/02/27 592 598 588 592 1,635,000
2007/02/26 588 596 581 585 2,125,000
2007/02/23 585 595 584 588 1,712,000
2007/02/22 596 596 586 586 793,000
2007/02/21 601 606 588 594 1,321,000
2007/02/20 600 605 594 600 1,914,000
2007/02/19 614 614 591 597 1,501,000
2007/02/16 601 615 598 614 2,238,000
2007/02/15 621 626 617 619 1,304,000
2007/02/14 627 630 622 623 1,113,000
2007/02/13 622 633 622 630 1,191,000
2007/02/09 627 644 626 637 1,287,000
2007/02/08 642 647 632 632 1,156,000
2007/02/07 633 648 628 635 2,108,000
2007/02/06 605 631 604 629 2,187,000
2007/02/05 604 610 599 607 2,079,000
2007/02/02 597 603 595 603 1,334,000
2007/02/01 587 599 581 599 1,288,000
2007/01/31 594 594 578 578 1,056,000
2007/01/30 587 592 582 585 824,000
2007/01/29 579 592 579 587 1,462,000
2007/01/26 579 590 575 588 1,012,000
2007/01/25 583 585 572 575 1,078,000
2007/01/24 579 584 576 580 1,008,000
2007/01/23 578 582 576 579 501,000
2007/01/22 582 583 575 579 487,000
2007/01/19 581 585 575 575 894,000
2007/01/18 573 579 569 575 753,000
2007/01/17 575 578 566 572 986,000
2007/01/16 580 584 575 579 583,000
2007/01/15 579 585 579 583 763,000
2007/01/12 574 589 574 586 760,000
2007/01/11 577 586 568 570 885,000
2007/01/10 580 583 570 573 1,060,000
2007/01/09 567 586 567 583 661,000
2007/01/05 584 584 572 573 776,000
2007/01/04 580 585 577 582 413,000

このページの先頭へ