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

北海道ガス(9534)の株価時系列情報

北海道ガス(9534)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
2026/09/08 920 944 903 941 271,600
2026/09/07 916 948 914 928 282,700
2026/09/04 947 949 911 916 460,300
2026/09/03 923 949 922 942 433,400
2026/09/02 888 924 888 919 797,000
2026/09/01 853 891 853 888 298,200
2026/08/31 845 860 840 853 142,100
2026/08/28 831 848 828 845 156,300
2026/08/27 827 839 826 835 150,900
2026/08/26 819 831 818 827 85,900
2026/08/25 824 828 815 819 129,200
2026/08/24 822 825 817 820 123,400
2026/08/21 809 824 806 822 160,300
2026/08/20 790 809 790 809 136,400
2026/08/19 795 795 782 790 125,100
2026/08/18 783 797 783 795 155,000
2026/08/17 785 789 778 778 201,400
2026/08/14 773 786 770 786 147,200
2026/08/13 776 777 771 773 120,400
2026/08/12 771 776 769 771 103,000
2026/08/10 780 780 768 768 135,000
2026/08/07 779 784 773 773 142,500
2026/08/06 783 786 772 777 166,300
2026/08/05 787 790 777 783 150,200
2026/08/04 776 790 772 785 159,500
2026/08/03 776 786 769 782 224,200
2026/07/31 790 790 770 772 200,300
2026/07/30 780 818 769 776 361,400
2026/07/29 785 791 773 791 114,000
2026/07/28 781 785 772 783 134,100
2026/07/27 780 784 773 784 82,900
2026/07/24 769 776 765 775 63,400
2026/07/23 783 783 770 776 67,800
2026/07/22 783 789 776 784 77,600
2026/07/21 783 790 780 782 102,400
2026/07/17 776 779 763 776 140,200
2026/07/16 782 789 772 774 132,000
2026/07/15 783 790 781 782 93,100
2026/07/14 769 779 766 775 98,100
2026/07/13 769 773 761 761 86,100
2026/07/10 768 770 762 765 141,400
2026/07/09 766 770 761 766 112,600
2026/07/08 760 767 756 763 198,000
2026/07/07 757 765 754 761 184,400
2026/07/06 755 764 752 757 281,100
2026/07/03 746 761 746 755 175,300
2026/07/02 747 751 738 742 236,500
2026/07/01 753 760 738 741 205,400
2026/06/30 770 772 754 754 176,400
2026/06/29 750 766 747 763 196,500
2026/06/26 750 757 746 754 149,200
2026/06/25 744 749 738 739 168,900
2026/06/24 738 746 735 736 151,000
2026/06/23 748 754 739 739 176,700
2026/06/22 750 760 746 746 130,000
2026/06/19 750 759 744 757 217,300
2026/06/18 745 755 739 749 147,700
2026/06/17 750 758 744 744 111,700
2026/06/16 750 754 737 742 196,200
2026/06/15 760 769 756 760 125,200
2026/06/12 754 755 740 745 216,100
2026/06/11 756 760 739 747 219,000
2026/06/10 746 757 745 750 112,400
2026/06/09 759 765 745 745 146,900
2026/06/08 742 756 740 750 167,700
2026/06/05 744 765 744 756 159,000
2026/06/04 738 753 736 737 177,300
2026/06/03 735 743 728 738 164,000
2026/06/02 721 733 711 725 174,800
2026/06/01 750 750 727 732 226,500
2026/05/29 764 768 754 754 153,900
2026/05/28 767 778 762 771 260,600
2026/05/27 766 778 760 774 281,600
2026/05/26 755 770 749 763 187,700
2026/05/25 761 766 754 760 103,200
2026/05/22 788 788 760 766 130,800
2026/05/21 783 794 778 782 172,200
2026/05/20 800 816 780 787 288,000
2026/05/19 776 793 771 793 184,900
2026/05/18 775 775 759 765 191,000
2026/05/15 796 799 775 784 174,100
2026/05/14 790 796 787 795 102,800
2026/05/13 804 808 787 795 198,000
2026/05/12 826 839 804 809 270,600
2026/05/11 803 820 802 817 261,100
2026/05/08 830 837 796 801 394,600
2026/05/07 815 842 813 837 495,600
2026/05/01 820 820 752 785 566,800
2026/04/30 902 925 806 827 744,300
2026/04/28 913 917 903 917 141,900
2026/04/27 912 922 905 914 125,400
2026/04/24 905 926 902 921 147,700
2026/04/23 897 908 893 908 175,900
2026/04/22 913 916 891 904 145,200
2026/04/21 907 930 892 915 200,000
2026/04/20 916 921 895 900 148,200
2026/04/17 910 920 901 906 130,900
2026/04/16 905 920 901 915 101,500
2026/04/15 915 924 893 900 186,800
2026/04/14 903 908 891 905 131,900
2026/04/13 886 908 884 895 181,500
2026/04/10 900 903 875 875 76,100
2026/04/09 900 909 886 886 90,500
2026/04/08 901 907 898 902 183,200
2026/04/07 879 890 877 886 127,300
2026/04/06 880 886 871 871 136,700
2026/04/03 888 895 877 881 89,400
2026/03/27 878 885 868 880 351,900
2026/03/26 903 903 872 883 266,600
2026/03/25 907 913 895 895 189,100
2026/03/24 892 892 871 878 297,900
2026/03/23 890 890 855 865 413,400
2026/03/19 907 916 899 899 177,900
2026/03/18 899 929 896 929 171,500
2026/03/17 894 900 884 892 107,900
2026/03/16 879 892 870 884 219,200
2026/03/13 883 900 878 878 141,600
2026/03/12 895 900 887 895 134,000
2026/03/11 896 909 891 906 168,400
2026/03/10 880 896 871 881 175,400
2026/03/09 848 870 843 870 329,300
2026/03/06 883 892 871 892 135,400
2026/03/05 892 908 884 898 330,700
2026/03/04 875 876 835 851 493,100
2026/03/03 901 903 887 892 334,900
2026/03/02 910 920 897 906 257,700
2026/02/27 908 915 895 915 478,100
2026/02/26 908 912 900 905 158,000
2026/02/25 900 907 885 905 286,500
2026/02/24 880 900 864 893 254,600
2026/02/20 885 885 864 870 317,800
2026/02/19 853 892 844 888 377,900
2026/02/18 865 873 838 854 1,085,100
2026/02/17 920 927 906 910 91,500
2026/02/16 913 917 903 913 147,200
2026/02/13 910 920 897 913 127,400
2026/02/12 878 913 874 911 179,400
2026/02/10 874 876 868 873 119,700
2026/02/09 879 880 864 872 146,100
2026/02/06 861 870 853 864 108,700
2026/02/05 883 883 860 861 135,200
2026/02/04 860 872 853 869 127,700
2026/02/03 839 867 836 860 153,000
2026/02/02 835 856 831 836 171,900
2026/01/30 841 845 811 823 240,800
2026/01/29 803 850 786 840 401,400
2026/01/28 811 813 801 805 81,900
2026/01/27 815 823 803 816 89,900
2026/01/26 810 820 809 815 72,200
2026/01/23 815 826 815 821 100,100
2026/01/22 806 819 805 818 90,200
2026/01/21 799 805 793 802 79,600
2026/01/20 809 812 804 804 87,000
2026/01/19 812 825 809 815 60,900
2026/01/16 815 816 805 810 96,800
2026/01/15 824 825 816 823 105,500
2026/01/14 811 822 805 821 108,600
2026/01/13 811 815 798 810 132,800
2026/01/09 790 807 790 804 127,200
2026/01/08 789 801 788 790 103,800
2026/01/07 782 797 774 789 123,500
2026/01/06 777 802 775 782 293,500
2026/01/05 772 781 763 775 240,200
2025/12/30 750 769 748 760 185,100
2025/12/29 749 754 745 747 98,700
2025/12/26 751 752 745 749 66,800
2025/12/25 751 751 744 749 31,200
2025/12/24 747 752 744 747 36,800
2025/12/23 751 751 741 747 44,800
2025/12/22 752 755 740 741 76,900
2025/12/19 743 748 742 748 73,300
2025/12/18 734 742 731 741 76,500
2025/12/17 733 733 721 733 57,300
2025/12/16 736 738 728 729 64,500
2025/12/15 723 737 722 737 67,400
2025/12/12 720 723 713 720 88,400
2025/12/11 725 729 709 709 80,900
2025/12/10 713 730 713 725 83,200
2025/12/09 720 723 709 712 65,700
2025/12/08 717 725 711 722 77,100
2025/12/05 730 739 711 714 170,400
2025/12/04 730 744 728 740 131,500
2025/12/03 737 737 720 731 165,700
2025/12/02 746 746 730 735 119,300
2025/12/01 751 756 743 753 139,800
2025/11/28 759 764 751 751 101,900
2025/11/27 767 767 758 759 81,200
2025/11/26 762 767 754 763 94,700
2025/11/25 755 763 753 753 114,200
2025/11/21 739 752 739 752 129,400
2025/11/20 735 741 725 739 156,300
2025/11/19 719 733 719 731 138,100
2025/11/18 725 728 718 720 98,400
2025/11/17 720 731 720 725 69,300
2025/11/14 723 728 718 722 74,900
2025/11/13 726 733 720 724 68,800
2025/11/12 721 735 721 727 150,100
2025/11/11 713 720 708 716 59,300
2025/11/10 714 718 708 715 86,600
2025/11/07 698 710 694 710 100,800

このページの先頭へ