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
2016/12/30 957 961 950 951 751,000
2016/12/29 975 980 956 961 1,213,000
2016/12/28 960 982 956 973 1,413,000
2016/12/27 956 963 952 960 768,000
2016/12/26 960 963 956 957 634,000
2016/12/22 956 962 952 955 921,000
2016/12/21 965 967 954 957 1,285,000
2016/12/20 950 968 947 966 2,108,000
2016/12/19 957 965 951 963 1,021,000
2016/12/16 962 967 951 956 2,135,000
2016/12/15 949 961 945 960 1,982,000
2016/12/14 937 965 937 959 2,266,000
2016/12/13 926 941 920 939 1,836,000
2016/12/12 921 936 917 934 2,188,000
2016/12/09 923 929 905 910 2,344,000
2016/12/08 903 926 901 920 3,058,000
2016/12/07 895 902 885 892 1,661,000
2016/12/06 889 892 878 890 3,118,000
2016/12/05 898 904 886 889 2,457,000
2016/12/02 893 904 887 888 2,326,000
2016/12/01 906 912 891 898 2,636,000
2016/11/30 899 909 894 906 5,557,000
2016/11/29 888 894 880 889 2,045,000
2016/11/28 872 889 872 886 2,052,000
2016/11/25 868 880 866 876 1,170,000
2016/11/24 869 870 859 867 1,637,000
2016/11/22 862 870 855 864 1,774,000
2016/11/21 873 874 860 860 1,737,000
2016/11/18 871 873 862 870 1,705,000
2016/11/17 874 878 867 874 1,566,000
2016/11/16 883 884 869 880 1,672,000
2016/11/15 890 893 870 880 1,577,000
2016/11/14 896 902 891 892 1,289,000
2016/11/11 937 937 886 889 3,041,000
2016/11/10 940 943 921 926 2,013,000
2016/11/09 936 948 908 917 2,022,000
2016/11/08 933 936 923 934 1,087,000
2016/11/07 933 937 924 928 1,111,000
2016/11/04 946 946 924 925 2,001,000
2016/11/02 957 967 946 951 1,530,000
2016/11/01 962 979 961 968 2,028,000
2016/10/31 977 980 968 973 1,341,000
2016/10/28 990 990 967 978 1,914,000
2016/10/27 985 992 974 980 941,000
2016/10/26 979 990 978 988 1,224,000
2016/10/25 960 978 958 977 1,066,000
2016/10/24 962 968 961 964 762,000
2016/10/21 968 970 957 963 877,000
2016/10/20 966 971 963 967 926,000
2016/10/19 956 963 954 960 749,000
2016/10/18 959 961 950 960 1,271,000
2016/10/17 935 951 933 951 1,053,000
2016/10/14 935 945 932 937 963,000
2016/10/13 927 937 921 930 1,502,000
2016/10/12 927 936 917 918 1,479,000
2016/10/11 931 940 925 935 1,075,000
2016/10/07 940 943 926 928 897,000
2016/10/06 931 940 925 939 1,179,000
2016/10/05 935 943 933 937 1,227,000
2016/10/04 944 944 927 937 1,354,000
2016/10/03 953 956 944 945 973,000
2016/09/30 940 951 938 943 1,304,000
2016/09/29 965 966 953 954 1,009,000
2016/09/28 951 961 945 961 946,000
2016/09/27 927 962 919 962 1,582,000
2016/09/26 949 953 937 940 1,276,000
2016/09/23 955 960 950 953 1,127,000
2016/09/21 937 955 927 955 1,667,000
2016/09/20 913 945 909 945 2,240,000
2016/09/16 905 916 899 915 1,264,000
2016/09/15 896 901 893 901 764,000
2016/09/14 897 907 894 904 981,000
2016/09/13 904 907 896 904 1,131,000
2016/09/12 891 906 891 904 888,000
2016/09/09 911 917 897 909 1,679,000
2016/09/08 922 925 913 921 1,154,000
2016/09/07 909 926 907 925 1,485,000
2016/09/06 897 907 889 905 1,046,000
2016/09/05 886 899 880 896 976,000
2016/09/02 880 882 871 880 1,237,000
2016/09/01 883 886 872 880 1,184,000
2016/08/31 886 887 871 879 2,550,000
2016/08/30 896 897 871 871 5,678,000
2016/08/29 899 904 896 898 1,473,000
2016/08/26 897 904 886 888 1,843,000
2016/08/25 906 908 892 895 1,518,000
2016/08/24 898 913 896 905 2,204,000
2016/08/23 856 889 856 885 1,623,000
2016/08/22 844 867 844 867 1,026,000
2016/08/19 850 850 840 850 967,000
2016/08/18 865 866 845 845 1,256,000
2016/08/17 863 871 851 862 1,672,000
2016/08/16 886 888 871 871 1,521,000
2016/08/15 890 900 883 885 798,000
2016/08/12 895 906 888 903 1,093,000
2016/08/10 882 886 875 885 984,000
2016/08/09 870 888 863 885 1,328,000
2016/08/08 885 886 864 874 1,721,000
2016/08/05 883 890 866 880 1,364,000
2016/08/04 888 896 878 888 1,338,000
2016/08/03 878 891 871 882 1,106,000
2016/08/02 894 906 894 898 1,040,000
2016/08/01 894 905 881 905 1,357,000
2016/07/29 899 907 876 907 3,111,000
2016/07/28 910 916 888 890 1,536,000
2016/07/27 939 940 918 925 1,659,000
2016/07/26 934 943 920 928 1,812,000
2016/07/25 923 932 918 924 1,263,000
2016/07/22 902 924 901 916 938,000
2016/07/21 929 929 904 910 1,254,000
2016/07/20 906 919 902 917 1,497,000
2016/07/19 890 907 879 907 1,438,000
2016/07/15 899 899 882 888 1,260,000
2016/07/14 882 897 876 897 1,815,000
2016/07/13 904 907 887 890 1,395,000
2016/07/12 898 916 890 893 2,210,000
2016/07/11 884 903 881 896 1,601,000
2016/07/08 875 880 864 866 1,375,000
2016/07/07 875 881 869 878 1,151,000
2016/07/06 859 878 857 876 1,446,000
2016/07/05 859 872 853 868 1,152,000
2016/07/04 850 864 847 864 1,160,000
2016/07/01 837 852 832 850 1,464,000
2016/06/30 847 849 830 835 1,854,000
2016/06/29 830 850 822 850 3,157,000
2016/06/28 785 809 782 805 1,705,000
2016/06/27 768 790 763 788 1,648,000
2016/06/24 794 794 741 748 1,487,000
2016/06/23 785 789 778 785 992,000
2016/06/22 799 800 780 783 1,034,000
2016/06/21 798 804 789 800 1,389,000
2016/06/20 801 807 794 801 1,084,000
2016/06/17 788 798 785 791 2,046,000
2016/06/16 798 805 781 783 1,095,000
2016/06/15 793 804 790 795 1,697,000
2016/06/14 792 800 789 793 1,732,000
2016/06/13 811 816 791 792 1,893,000
2016/06/10 829 831 821 826 1,374,000
2016/06/09 818 827 817 824 1,136,000
2016/06/08 817 825 816 823 841,000
2016/06/07 807 821 804 818 1,039,000
2016/06/06 797 810 788 810 1,877,000
2016/06/03 802 811 800 804 1,187,000
2016/06/02 802 811 799 803 1,432,000
2016/06/01 818 820 804 806 1,227,000
2016/05/31 813 825 812 822 3,062,000
2016/05/30 810 823 805 819 1,834,000
2016/05/27 800 809 796 807 1,354,000
2016/05/26 799 802 789 793 1,441,000
2016/05/25 796 801 787 789 1,478,000
2016/05/24 781 796 777 789 1,693,000
2016/05/23 788 789 777 781 1,459,000
2016/05/20 789 798 788 795 1,242,000
2016/05/19 797 799 787 791 1,257,000
2016/05/18 801 803 789 796 1,373,000
2016/05/17 783 802 780 801 2,007,000
2016/05/16 781 807 781 789 2,084,000
2016/05/13 797 800 782 783 1,792,000
2016/05/12 782 797 782 797 1,544,000
2016/05/11 777 791 773 784 1,566,000
2016/05/10 751 783 751 777 1,818,000
2016/05/09 750 761 744 758 1,591,000
2016/05/06 740 758 740 750 2,287,000
2016/05/02 725 742 719 728 2,330,000
2016/04/28 751 768 744 750 2,141,000
2016/04/27 760 760 745 745 1,363,000
2016/04/26 749 757 746 753 1,603,000
2016/04/25 760 762 749 751 2,003,000
2016/04/22 773 775 758 765 2,230,000
2016/04/21 786 789 777 783 1,588,000
2016/04/20 778 786 774 779 1,326,000
2016/04/19 776 781 766 775 1,020,000
2016/04/18 760 767 760 762 799,000
2016/04/15 776 786 772 783 1,064,000
2016/04/14 769 783 755 783 1,864,000
2016/04/13 751 758 748 754 1,194,000
2016/04/12 742 755 742 748 1,038,000
2016/04/11 740 749 737 746 1,225,000
2016/04/08 735 754 729 744 1,622,000
2016/04/07 734 751 734 748 1,504,000
2016/04/06 745 745 725 733 2,417,000
2016/04/05 768 770 744 745 1,695,000
2016/04/04 770 783 769 774 1,593,000
2016/04/01 792 795 767 768 1,819,000
2016/03/31 800 808 794 799 1,778,000
2016/03/30 808 815 800 802 1,653,000
2016/03/29 806 818 806 810 1,415,000
2016/03/28 799 809 797 808 1,121,000
2016/03/25 788 799 788 796 859,000
2016/03/24 780 795 776 784 2,056,000
2016/03/23 780 794 772 777 1,864,000
2016/03/22 770 786 764 777 1,677,000
2016/03/18 760 767 758 763 2,601,000
2016/03/17 775 782 761 766 1,136,000
2016/03/16 774 790 772 772 1,506,000
2016/03/15 779 789 774 777 1,581,000
2016/03/14 778 782 769 775 1,320,000
2016/03/11 762 779 757 775 2,127,000
2016/03/10 761 782 745 776 2,905,000
2016/03/09 786 792 764 768 2,211,000
2016/03/08 802 804 789 796 1,591,000
2016/03/07 823 826 802 815 1,812,000
2016/03/04 826 832 818 831 1,327,000
2016/03/03 808 834 807 830 2,136,000
2016/03/02 811 815 802 808 1,329,000
2016/03/01 781 796 779 791 1,103,000
2016/02/29 812 813 786 787 1,408,000
2016/02/26 815 816 808 810 1,100,000
2016/02/25 795 813 795 812 1,471,000
2016/02/24 792 805 785 793 1,609,000
2016/02/23 797 810 791 791 1,221,000
2016/02/22 787 796 780 795 1,133,000
2016/02/19 777 795 776 791 2,096,000
2016/02/18 772 779 763 771 1,685,000
2016/02/17 757 763 744 757 1,788,000
2016/02/16 774 776 756 757 1,544,000
2016/02/15 759 791 749 785 3,651,000
2016/02/12 734 758 722 731 2,898,000
2016/02/10 779 783 741 749 2,218,000
2016/02/09 782 793 769 787 2,157,000
2016/02/08 778 807 777 805 1,038,000
2016/02/05 794 796 782 785 1,244,000
2016/02/04 800 811 795 805 1,699,000
2016/02/03 811 818 803 812 1,785,000
2016/02/02 793 823 792 821 2,016,000
2016/02/01 793 804 788 798 1,653,000
2016/01/29 757 790 754 785 2,743,000
2016/01/28 759 780 759 770 2,042,000
2016/01/27 746 763 741 762 1,431,000
2016/01/26 738 741 731 732 1,004,000
2016/01/25 750 750 741 749 1,093,000
2016/01/22 724 745 714 741 1,364,000
2016/01/21 724 731 702 702 1,366,000
2016/01/20 748 749 720 720 1,589,000
2016/01/19 748 758 737 744 1,343,000
2016/01/18 754 756 746 753 1,284,000
2016/01/15 760 768 755 760 1,432,000
2016/01/14 749 754 738 749 1,443,000
2016/01/13 756 764 748 762 1,171,000
2016/01/12 753 766 747 747 1,888,000
2016/01/08 767 789 762 766 1,968,000
2016/01/07 771 784 763 769 1,400,000
2016/01/06 768 777 756 765 1,054,000
2016/01/05 756 769 754 765 1,094,000
2016/01/04 775 782 754 756 1,137,000

このページの先頭へ