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
2011/12/30 486 490 483 490 502,000
2011/12/29 481 487 480 486 411,000
2011/12/28 482 483 474 481 491,000
2011/12/27 474 485 474 481 406,000
2011/12/26 480 484 477 479 751,000
2011/12/22 489 493 486 488 510,000
2011/12/21 484 488 474 488 1,107,000
2011/12/20 492 492 478 482 749,000
2011/12/19 483 486 479 484 963,000
2011/12/16 473 487 471 487 1,604,000
2011/12/15 474 476 469 471 810,000
2011/12/14 476 482 471 475 1,356,000
2011/12/13 466 469 459 468 1,297,000
2011/12/12 473 474 464 472 1,074,000
2011/12/09 467 472 465 469 1,067,000
2011/12/08 459 469 452 466 851,000
2011/12/07 461 462 452 460 893,000
2011/12/06 456 464 455 458 542,000
2011/12/05 462 464 457 459 495,000
2011/12/02 466 466 457 463 640,000
2011/12/01 464 466 458 461 918,000
2011/11/30 455 462 449 457 2,147,000
2011/11/29 449 451 442 448 1,061,000
2011/11/28 454 455 448 450 843,000
2011/11/25 449 459 446 453 962,000
2011/11/24 461 464 450 451 790,000
2011/11/22 470 479 461 462 1,010,000
2011/11/21 460 476 458 472 963,000
2011/11/18 465 467 459 461 882,000
2011/11/17 459 465 456 463 1,124,000
2011/11/16 443 454 440 453 718,000
2011/11/15 464 469 451 451 861,000
2011/11/14 458 463 454 463 422,000
2011/11/11 463 470 455 462 676,000
2011/11/10 456 463 451 461 963,000
2011/11/09 456 462 454 462 936,000
2011/11/08 449 456 449 455 764,000
2011/11/07 453 458 452 455 1,203,000
2011/11/04 455 455 448 451 1,624,000
2011/11/02 452 452 443 447 1,414,000
2011/11/01 442 454 440 453 1,291,000
2011/10/31 440 450 438 444 1,073,000
2011/10/28 459 459 437 437 1,203,000
2011/10/27 442 452 442 452 618,000
2011/10/26 453 455 444 450 1,085,000
2011/10/25 461 464 450 452 1,161,000
2011/10/24 482 482 457 461 2,408,000
2011/10/21 492 494 487 490 517,000
2011/10/20 486 493 482 493 1,173,000
2011/10/19 480 487 478 484 555,000
2011/10/18 477 482 472 477 669,000
2011/10/17 480 488 478 485 576,000
2011/10/14 484 484 473 475 812,000
2011/10/13 493 493 484 484 546,000
2011/10/12 498 499 494 496 793,000
2011/10/11 500 504 494 501 785,000
2011/10/07 505 508 497 498 808,000
2011/10/06 499 509 499 506 774,000
2011/10/05 509 509 496 499 1,326,000
2011/10/04 506 512 501 510 1,053,000
2011/10/03 510 510 499 508 1,105,000
2011/09/30 512 513 504 510 1,183,000
2011/09/29 505 511 500 510 1,651,000
2011/09/28 484 505 484 505 1,897,000
2011/09/27 474 487 472 485 1,952,000
2011/09/26 476 496 475 489 1,271,000
2011/09/22 466 477 465 475 998,000
2011/09/21 474 477 464 467 1,154,000
2011/09/20 478 478 463 468 1,378,000
2011/09/16 479 482 476 477 629,000
2011/09/15 480 484 475 479 917,000
2011/09/14 473 478 467 475 1,007,000
2011/09/13 479 480 475 475 911,000
2011/09/12 468 476 468 474 1,279,000
2011/09/09 474 480 472 475 1,151,000
2011/09/08 469 476 467 475 888,000
2011/09/07 469 470 465 469 886,000
2011/09/06 460 469 458 468 998,000
2011/09/05 453 460 453 460 609,000
2011/09/02 452 459 450 456 856,000
2011/09/01 451 456 451 454 1,158,000
2011/08/31 444 452 443 450 1,507,000
2011/08/30 443 449 438 442 680,000
2011/08/29 443 447 438 443 1,076,000
2011/08/26 436 445 434 441 1,420,000
2011/08/25 447 453 435 435 1,000,000
2011/08/24 452 455 447 450 1,142,000
2011/08/23 450 457 449 454 1,235,000
2011/08/22 448 453 445 449 1,230,000
2011/08/19 439 452 439 451 1,158,000
2011/08/18 438 447 436 444 761,000
2011/08/17 431 436 428 435 975,000
2011/08/16 436 437 427 429 923,000
2011/08/15 437 440 431 435 786,000
2011/08/12 437 437 429 436 1,147,000
2011/08/11 425 442 425 436 1,331,000
2011/08/10 420 435 416 433 1,575,000
2011/08/09 399 414 394 412 1,615,000
2011/08/08 411 414 405 409 855,000
2011/08/05 411 421 410 417 875,000
2011/08/04 420 427 416 419 686,000
2011/08/03 419 426 417 419 774,000
2011/08/02 425 425 418 423 846,000
2011/08/01 421 430 419 427 656,000
2011/07/29 432 432 420 422 1,453,000
2011/07/28 431 440 430 436 1,338,000
2011/07/27 436 439 431 437 823,000
2011/07/26 440 445 437 440 832,000
2011/07/25 445 445 437 440 897,000
2011/07/22 450 450 442 445 1,074,000
2011/07/21 446 449 443 445 717,000
2011/07/20 440 447 439 443 1,113,000
2011/07/19 443 445 437 439 981,000
2011/07/15 445 452 444 447 1,032,000
2011/07/14 442 446 442 444 919,000
2011/07/13 442 447 439 446 1,153,000
2011/07/12 440 444 433 444 2,165,000
2011/07/11 438 447 435 446 1,047,000
2011/07/08 434 443 434 441 1,081,000
2011/07/07 437 438 430 434 2,114,000
2011/07/06 439 442 437 441 1,321,000
2011/07/05 441 444 438 443 1,031,000
2011/07/04 435 443 432 440 1,586,000
2011/07/01 438 438 431 433 695,000
2011/06/30 432 437 430 435 1,254,000
2011/06/29 430 433 426 430 1,379,000
2011/06/28 433 435 425 427 952,000
2011/06/27 435 437 428 430 969,000
2011/06/24 433 438 430 434 1,265,000
2011/06/23 433 437 431 433 1,256,000
2011/06/22 438 440 429 437 1,877,000
2011/06/21 428 439 424 438 1,676,000
2011/06/20 426 433 425 428 2,424,000
2011/06/17 422 425 413 425 1,714,000
2011/06/16 420 428 417 422 1,112,000
2011/06/15 425 428 416 423 2,019,000
2011/06/14 412 425 412 424 2,213,000
2011/06/13 405 410 398 409 1,276,000
2011/06/10 409 410 403 406 2,610,000
2011/06/09 395 406 391 404 3,235,000
2011/06/08 386 395 385 393 1,468,000
2011/06/07 379 389 379 387 1,711,000
2011/06/06 387 387 376 378 1,255,000
2011/06/03 384 393 384 388 1,536,000
2011/06/02 383 390 379 387 2,376,000
2011/06/01 390 390 381 386 1,307,000
2011/05/31 378 390 378 390 1,984,000
2011/05/30 375 376 370 374 1,090,000
2011/05/27 372 374 369 372 1,488,000
2011/05/26 369 375 368 372 1,038,000
2011/05/25 372 373 366 368 990,000
2011/05/24 364 373 364 372 929,000
2011/05/23 366 368 357 363 1,481,000
2011/05/20 365 370 361 364 1,901,000
2011/05/19 376 376 358 363 2,207,000
2011/05/18 373 380 373 376 954,000
2011/05/17 380 382 373 375 1,159,000
2011/05/16 383 384 379 380 864,000
2011/05/13 386 391 380 385 2,129,000
2011/05/12 383 387 381 382 1,106,000
2011/05/11 387 390 383 385 1,422,000
2011/05/10 387 390 384 386 1,127,000
2011/05/09 385 390 383 385 1,510,000
2011/05/06 382 387 381 384 928,000
2011/05/02 379 384 373 382 1,526,000
2011/04/28 378 384 373 378 1,414,000
2011/04/27 381 382 374 375 1,909,000
2011/04/26 384 387 381 382 658,000
2011/04/25 385 392 383 384 762,000
2011/04/22 392 394 389 389 429,000
2011/04/21 399 399 393 394 470,000
2011/04/20 395 400 393 397 735,000
2011/04/19 398 398 391 394 1,074,000
2011/04/18 405 405 398 400 1,274,000
2011/04/15 408 411 402 407 1,098,000
2011/04/14 410 411 405 408 692,000
2011/04/13 413 414 407 409 1,008,000
2011/04/12 412 418 409 410 1,250,000
2011/04/11 416 418 410 416 900,000
2011/04/08 405 417 400 415 1,416,000
2011/04/07 408 413 406 409 1,155,000
2011/04/06 413 417 403 406 1,613,000
2011/04/05 416 416 402 411 1,112,000
2011/04/04 416 420 409 416 1,119,000
2011/04/01 426 427 412 416 1,561,000
2011/03/31 433 433 425 429 988,000
2011/03/30 430 432 420 430 1,117,000
2011/03/29 424 430 421 429 807,000
2011/03/28 419 428 415 426 1,171,000
2011/03/25 422 422 413 417 602,000
2011/03/24 415 419 411 414 951,000
2011/03/23 425 431 410 418 1,219,000
2011/03/22 420 429 414 425 2,183,000
2011/03/18 400 403 391 400 1,334,000
2011/03/17 362 402 361 395 2,618,000
2011/03/16 351 374 350 370 1,913,000
2011/03/15 399 399 319 351 2,226,000
2011/03/14 393 408 388 399 1,346,000
2011/03/11 417 422 411 413 2,677,000
2011/03/10 425 425 419 422 1,276,000
2011/03/09 425 430 423 428 768,000
2011/03/08 425 431 424 426 953,000
2011/03/07 429 430 422 425 1,245,000
2011/03/04 435 437 428 428 1,169,000
2011/03/03 434 435 429 433 1,158,000
2011/03/02 440 443 434 434 1,104,000
2011/03/01 440 452 440 445 1,116,000
2011/02/28 432 441 429 439 1,676,000
2011/02/25 433 436 430 432 1,367,000
2011/02/24 440 442 437 437 752,000
2011/02/23 444 445 441 441 662,000
2011/02/22 443 446 441 445 690,000
2011/02/21 447 448 443 444 825,000
2011/02/18 443 451 441 446 1,813,000
2011/02/17 432 440 430 438 1,121,000
2011/02/16 427 430 427 429 347,000
2011/02/15 431 431 427 429 401,000
2011/02/14 428 431 426 429 483,000
2011/02/10 423 433 423 428 698,000
2011/02/09 427 427 422 424 560,000
2011/02/08 428 428 424 425 593,000
2011/02/07 423 427 423 426 648,000
2011/02/04 421 427 421 423 625,000
2011/02/03 413 420 413 418 435,000
2011/02/02 410 422 410 416 1,146,000
2011/02/01 413 418 405 407 2,383,000
2011/01/31 411 423 411 421 1,188,000
2011/01/28 415 416 409 409 393,000
2011/01/27 410 415 410 414 573,000
2011/01/26 413 415 408 409 944,000
2011/01/25 412 418 412 416 668,000
2011/01/24 409 412 408 412 600,000
2011/01/21 413 414 407 409 1,469,000
2011/01/20 412 414 410 413 625,000
2011/01/19 409 411 407 411 673,000
2011/01/18 404 409 404 407 1,025,000
2011/01/17 404 404 402 403 276,000
2011/01/14 410 410 404 404 877,000
2011/01/13 410 410 407 409 589,000
2011/01/12 410 410 405 407 771,000
2011/01/11 410 412 405 407 727,000
2011/01/07 411 413 406 408 1,504,000
2011/01/06 410 411 405 409 918,000
2011/01/05 411 413 408 410 961,000
2011/01/04 409 410 406 410 950,000

このページの先頭へ