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
2018/12/28 1,499 1,524 1,490 1,521 18,500
2018/12/27 1,481 1,541 1,481 1,500 21,400
2018/12/26 1,439 1,472 1,439 1,458 10,300
2018/12/25 1,425 1,454 1,421 1,446 19,400
2018/12/21 1,490 1,499 1,450 1,455 22,700
2018/12/20 1,513 1,518 1,485 1,490 12,800
2018/12/19 1,534 1,538 1,498 1,521 19,200
2018/12/18 1,544 1,544 1,523 1,539 11,700
2018/12/17 1,522 1,550 1,509 1,548 27,000
2018/12/14 1,528 1,528 1,514 1,522 17,500
2018/12/13 1,505 1,529 1,497 1,525 21,300
2018/12/12 1,492 1,508 1,489 1,497 22,000
2018/12/11 1,498 1,498 1,451 1,470 24,300
2018/12/10 1,483 1,484 1,465 1,474 12,000
2018/12/07 1,506 1,506 1,478 1,482 13,900
2018/12/06 1,488 1,509 1,487 1,508 12,800
2018/12/05 1,515 1,515 1,487 1,506 18,200
2018/12/04 1,514 1,527 1,498 1,506 9,100
2018/12/03 1,506 1,519 1,492 1,513 9,000
2018/11/30 1,510 1,518 1,482 1,504 12,000
2018/11/29 1,513 1,526 1,495 1,497 9,000
2018/11/28 1,508 1,512 1,503 1,512 7,300
2018/11/27 1,500 1,508 1,491 1,508 8,800
2018/11/26 1,479 1,505 1,479 1,504 20,100
2018/11/22 1,453 1,499 1,453 1,489 14,200
2018/11/21 1,452 1,470 1,448 1,460 13,000
2018/11/20 1,463 1,473 1,455 1,468 5,400
2018/11/19 1,455 1,472 1,443 1,464 15,200
2018/11/16 1,443 1,462 1,443 1,456 9,600
2018/11/15 1,463 1,463 1,441 1,453 10,300
2018/11/14 1,444 1,474 1,444 1,464 10,200
2018/11/13 1,466 1,467 1,442 1,442 5,000
2018/11/12 1,462 1,511 1,462 1,477 13,800
2018/11/09 1,426 1,468 1,426 1,462 9,300
2018/11/08 1,425 1,458 1,425 1,437 17,300
2018/11/07 1,411 1,424 1,411 1,418 10,300
2018/11/06 1,410 1,425 1,409 1,410 12,900
2018/11/05 1,423 1,429 1,408 1,411 22,600
2018/11/02 1,421 1,421 1,400 1,402 32,100
2018/11/01 1,431 1,439 1,413 1,413 25,000
2018/10/31 1,423 1,450 1,423 1,442 11,000
2018/10/30 1,411 1,444 1,411 1,423 52,900
2018/10/29 1,452 1,470 1,436 1,438 13,000
2018/10/26 1,446 1,465 1,446 1,448 13,900
2018/10/25 1,451 1,479 1,445 1,446 14,800
2018/10/24 1,448 1,476 1,448 1,473 9,000
2018/10/23 1,471 1,471 1,445 1,446 26,800
2018/10/22 1,474 1,484 1,471 1,482 6,500
2018/10/19 1,476 1,486 1,471 1,480 7,700
2018/10/18 1,486 1,490 1,471 1,477 10,000
2018/10/17 1,463 1,490 1,463 1,476 13,400
2018/10/16 1,471 1,474 1,455 1,461 16,000
2018/10/15 1,500 1,500 1,470 1,470 24,900
2018/10/12 1,506 1,514 1,490 1,491 21,100
2018/10/11 1,531 1,531 1,501 1,505 14,500
2018/10/10 1,518 1,538 1,515 1,531 9,100
2018/10/09 1,549 1,549 1,520 1,520 7,400
2018/10/05 1,552 1,556 1,535 1,549 14,000
2018/10/04 1,517 1,549 1,517 1,547 11,500
2018/10/03 1,550 1,553 1,525 1,525 12,600
2018/10/02 1,531 1,563 1,531 1,550 13,000
2018/10/01 1,555 1,555 1,535 1,535 15,500
2018/09/28 1,578 1,580 1,552 1,555 12,500
2018/09/27 1,544 1,616 1,541 1,599 40,900
2018/09/26 1,535 1,575 1,517 1,575 24,000
2018/09/26 1 -> 0.20 分割
2018/09/25 306 313 304 313 155,000
2018/09/21 307 310 302 302 143,000
2018/09/20 310 310 308 309 51,000
2018/09/19 305 310 304 310 119,000
2018/09/18 307 307 304 306 68,000
2018/09/14 306 306 304 306 103,000
2018/09/13 305 306 303 306 69,000
2018/09/12 303 304 301 303 51,000
2018/09/11 302 303 301 301 82,000
2018/09/10 301 302 301 302 49,000
2018/09/07 295 302 295 300 92,000
2018/09/06 290 298 289 295 268,000
2018/09/05 302 302 299 299 125,000
2018/09/04 301 302 300 302 67,000
2018/09/03 300 302 300 301 31,000
2018/08/31 301 302 300 300 51,000
2018/08/30 302 302 301 301 18,000
2018/08/29 304 304 301 301 32,000
2018/08/28 303 304 302 302 34,000
2018/08/27 301 303 301 303 47,000
2018/08/24 304 304 300 301 47,000
2018/08/23 301 303 301 303 18,000
2018/08/22 305 305 301 301 61,000
2018/08/21 306 307 303 305 32,000
2018/08/20 302 307 301 307 66,000
2018/08/17 304 304 300 301 82,000
2018/08/16 304 305 303 304 43,000
2018/08/15 306 306 304 304 29,000
2018/08/14 304 307 304 307 20,000
2018/08/13 310 310 300 302 125,000
2018/08/10 310 310 308 309 43,000
2018/08/09 312 312 309 310 40,000
2018/08/08 312 312 308 309 62,000
2018/08/07 308 312 308 312 69,000
2018/08/06 313 313 307 307 64,000
2018/08/03 310 310 309 309 31,000
2018/08/02 309 312 309 311 56,000
2018/08/01 311 311 307 309 68,000
2018/07/31 313 313 307 309 80,000
2018/07/30 309 314 308 314 86,000
2018/07/27 310 312 309 311 61,000
2018/07/26 308 310 308 310 36,000
2018/07/25 305 308 305 308 58,000
2018/07/24 304 305 303 305 16,000
2018/07/23 304 306 303 305 34,000
2018/07/20 302 305 301 304 46,000
2018/07/19 305 307 297 302 171,000
2018/07/18 309 311 304 304 162,000
2018/07/17 312 314 309 309 92,000
2018/07/13 308 309 307 309 65,000
2018/07/12 307 309 307 309 58,000
2018/07/11 309 310 307 307 95,000
2018/07/10 313 313 309 309 102,000
2018/07/09 312 314 311 312 53,000
2018/07/06 315 316 310 312 113,000
2018/07/05 319 320 313 313 408,000
2018/07/04 313 316 313 316 73,000
2018/07/03 311 315 311 315 78,000
2018/07/02 315 316 311 312 100,000
2018/06/29 314 316 313 315 76,000
2018/06/28 312 313 311 313 68,000
2018/06/27 312 314 311 313 41,000
2018/06/26 308 312 308 312 52,000
2018/06/25 313 313 308 308 65,000
2018/06/22 308 316 307 316 280,000
2018/06/21 310 310 308 308 117,000
2018/06/20 309 311 309 311 51,000
2018/06/19 311 311 309 310 38,000
2018/06/18 310 311 309 309 45,000
2018/06/15 310 312 309 309 111,000
2018/06/14 309 311 308 311 57,000
2018/06/13 308 310 308 310 37,000
2018/06/12 309 311 307 307 101,000
2018/06/11 310 311 307 310 100,000
2018/06/08 309 310 309 310 88,000
2018/06/07 310 310 308 310 63,000
2018/06/06 309 310 307 309 53,000
2018/06/05 309 309 307 309 59,000
2018/06/04 308 309 307 309 98,000
2018/06/01 307 309 306 308 58,000
2018/05/31 309 309 306 307 47,000
2018/05/30 304 309 304 308 99,000
2018/05/29 307 307 302 306 43,000
2018/05/28 304 307 303 307 31,000
2018/05/25 307 307 304 305 22,000
2018/05/24 307 308 305 306 44,000
2018/05/23 305 307 304 307 53,000
2018/05/22 303 306 303 305 45,000
2018/05/21 302 304 302 304 65,000
2018/05/18 306 306 302 304 39,000
2018/05/17 305 306 302 306 69,000
2018/05/16 303 305 303 304 63,000
2018/05/15 301 302 300 302 75,000
2018/05/14 301 302 298 300 90,000
2018/05/11 307 308 300 302 136,000
2018/05/10 307 308 305 306 45,000
2018/05/09 307 309 304 309 85,000
2018/05/08 308 308 304 304 110,000
2018/05/07 310 310 306 307 56,000
2018/05/02 311 311 305 309 77,000
2018/05/01 301 311 299 311 263,000
2018/04/27 301 301 296 298 101,000
2018/04/26 300 301 299 301 56,000
2018/04/25 299 301 298 300 57,000
2018/04/24 298 300 298 300 42,000
2018/04/23 299 300 297 298 37,000
2018/04/20 301 301 299 299 52,000
2018/04/19 298 301 298 301 43,000
2018/04/18 299 300 299 299 16,000
2018/04/17 298 300 298 300 43,000
2018/04/16 298 299 297 298 39,000
2018/04/13 297 298 295 296 78,000
2018/04/12 299 299 296 297 34,000
2018/04/11 296 299 296 297 62,000
2018/04/10 296 298 296 297 58,000
2018/04/09 301 301 296 297 99,000
2018/04/06 302 303 300 301 45,000
2018/04/05 305 305 301 302 107,000
2018/04/04 300 304 300 303 89,000
2018/04/03 300 303 300 300 81,000
2018/04/02 299 302 299 299 98,000
2018/03/30 301 302 298 299 81,000
2018/03/29 306 306 303 303 63,000
2018/03/28 296 308 296 307 172,000
2018/03/27 302 305 299 305 143,000
2018/03/26 298 299 295 299 163,000
2018/03/23 300 301 297 297 123,000
2018/03/22 305 307 299 302 123,000
2018/03/20 305 308 303 306 108,000
2018/03/19 300 309 300 305 122,000
2018/03/16 302 303 299 303 100,000
2018/03/15 304 304 300 302 86,000
2018/03/14 302 303 301 302 51,000
2018/03/13 298 302 298 301 56,000
2018/03/12 297 299 297 298 72,000
2018/03/09 300 300 296 296 158,000
2018/03/08 300 301 298 300 60,000
2018/03/07 299 302 298 300 80,000
2018/03/06 299 303 298 300 79,000
2018/03/05 300 300 295 300 125,000
2018/03/02 299 299 296 299 114,000
2018/03/01 300 301 298 300 96,000
2018/02/28 297 301 297 301 113,000
2018/02/27 299 299 297 297 30,000
2018/02/26 299 300 299 300 16,000
2018/02/23 294 299 294 298 38,000
2018/02/22 296 298 293 294 53,000
2018/02/21 299 300 297 298 106,000
2018/02/20 297 299 295 299 55,000
2018/02/19 292 298 292 297 99,000
2018/02/16 291 295 291 292 77,000
2018/02/15 292 294 291 291 52,000
2018/02/14 295 296 292 292 91,000
2018/02/13 295 296 294 294 83,000
2018/02/09 294 297 294 296 104,000
2018/02/08 294 297 292 296 187,000
2018/02/07 298 305 294 294 289,000
2018/02/06 298 298 295 296 179,000
2018/02/05 300 301 299 301 103,000
2018/02/02 300 302 298 300 132,000
2018/02/01 300 301 298 299 85,000
2018/01/31 298 301 298 298 61,000
2018/01/30 299 300 298 298 67,000
2018/01/29 300 300 297 299 84,000
2018/01/26 301 302 300 300 57,000
2018/01/25 302 302 300 301 35,000
2018/01/24 301 302 300 301 43,000
2018/01/23 301 302 300 302 13,000
2018/01/22 300 301 299 300 63,000
2018/01/19 297 303 297 300 97,000
2018/01/18 301 302 297 298 49,000
2018/01/17 297 301 297 300 90,000
2018/01/16 298 298 296 298 83,000
2018/01/15 299 299 297 298 67,000
2018/01/12 301 301 297 298 130,000
2018/01/11 300 302 300 300 113,000
2018/01/10 303 305 302 303 87,000
2018/01/09 301 302 300 302 38,000
2018/01/05 305 305 300 302 153,000
2018/01/04 300 304 299 302 151,000

このページの先頭へ