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
2019/12/30 1,649 1,671 1,639 1,671 14,000
2019/12/27 1,637 1,657 1,636 1,650 10,100
2019/12/26 1,618 1,636 1,609 1,636 10,400
2019/12/25 1,611 1,623 1,611 1,618 5,000
2019/12/24 1,635 1,635 1,610 1,624 9,000
2019/12/23 1,643 1,643 1,625 1,636 8,800
2019/12/20 1,650 1,663 1,634 1,634 16,400
2019/12/19 1,666 1,674 1,657 1,664 13,100
2019/12/18 1,666 1,675 1,659 1,675 18,900
2019/12/17 1,662 1,667 1,649 1,667 10,700
2019/12/16 1,661 1,665 1,647 1,647 16,800
2019/12/13 1,664 1,668 1,644 1,656 29,600
2019/12/12 1,637 1,654 1,635 1,635 19,300
2019/12/11 1,600 1,640 1,596 1,637 50,100
2019/12/10 1,624 1,625 1,594 1,596 13,800
2019/12/09 1,610 1,624 1,608 1,624 15,800
2019/12/06 1,607 1,618 1,570 1,607 20,500
2019/12/05 1,612 1,619 1,602 1,611 20,500
2019/12/04 1,578 1,619 1,578 1,619 21,100
2019/12/03 1,578 1,584 1,561 1,575 13,600
2019/12/02 1,584 1,600 1,584 1,586 7,900
2019/11/29 1,567 1,581 1,567 1,578 6,800
2019/11/28 1,578 1,578 1,563 1,567 7,100
2019/11/27 1,561 1,582 1,561 1,578 18,200
2019/11/26 1,577 1,588 1,563 1,563 16,900
2019/11/25 1,576 1,589 1,575 1,576 9,400
2019/11/22 1,619 1,619 1,572 1,572 20,000
2019/11/21 1,592 1,614 1,584 1,614 13,500
2019/11/20 1,607 1,607 1,579 1,592 13,800
2019/11/19 1,598 1,607 1,594 1,607 8,800
2019/11/18 1,618 1,618 1,604 1,606 17,000
2019/11/15 1,580 1,619 1,578 1,618 22,900
2019/11/14 1,553 1,589 1,553 1,570 110,400
2019/11/13 1,599 1,608 1,593 1,593 8,500
2019/11/12 1,620 1,620 1,594 1,599 18,400
2019/11/11 1,610 1,620 1,603 1,620 18,500
2019/11/08 1,626 1,626 1,598 1,602 19,200
2019/11/07 1,624 1,627 1,612 1,621 15,600
2019/11/06 1,605 1,624 1,591 1,623 19,500
2019/11/05 1,621 1,630 1,593 1,605 41,000
2019/11/01 1,624 1,632 1,611 1,621 30,900
2019/10/31 1,627 1,632 1,611 1,624 24,100
2019/10/30 1,600 1,627 1,600 1,627 40,600
2019/10/29 1,614 1,615 1,598 1,608 24,300
2019/10/28 1,607 1,618 1,590 1,614 17,900
2019/10/25 1,619 1,619 1,596 1,607 13,500
2019/10/24 1,594 1,629 1,594 1,618 40,900
2019/10/23 1,584 1,592 1,582 1,592 12,900
2019/10/21 1,568 1,586 1,568 1,583 13,500
2019/10/18 1,577 1,581 1,563 1,568 10,200
2019/10/17 1,590 1,590 1,564 1,566 12,900
2019/10/16 1,580 1,590 1,576 1,590 18,400
2019/10/15 1,575 1,593 1,569 1,576 23,800
2019/10/11 1,570 1,570 1,552 1,569 12,400
2019/10/10 1,558 1,568 1,547 1,567 9,600
2019/10/09 1,568 1,568 1,532 1,549 26,000
2019/10/08 1,566 1,574 1,563 1,570 8,100
2019/10/07 1,571 1,572 1,556 1,565 13,900
2019/10/04 1,559 1,569 1,550 1,569 17,900
2019/10/03 1,559 1,559 1,540 1,556 14,800
2019/10/02 1,536 1,563 1,534 1,559 22,800
2019/10/01 1,509 1,539 1,509 1,529 11,300
2019/09/30 1,528 1,528 1,501 1,508 18,900
2019/09/27 1,550 1,550 1,520 1,523 13,000
2019/09/26 1,550 1,572 1,550 1,566 34,000
2019/09/25 1,561 1,571 1,551 1,567 25,300
2019/09/24 1,554 1,579 1,553 1,569 30,600
2019/09/20 1,556 1,568 1,550 1,564 19,000
2019/09/19 1,551 1,568 1,535 1,560 25,100
2019/09/18 1,544 1,555 1,542 1,554 19,200
2019/09/17 1,538 1,550 1,531 1,550 45,100
2019/09/13 1,536 1,540 1,519 1,537 33,600
2019/09/12 1,524 1,539 1,520 1,528 24,000
2019/09/11 1,495 1,526 1,495 1,520 24,200
2019/09/10 1,496 1,510 1,487 1,496 11,500
2019/09/09 1,496 1,510 1,488 1,505 8,500
2019/09/06 1,509 1,514 1,470 1,496 12,700
2019/09/05 1,513 1,523 1,509 1,520 22,600
2019/09/04 1,481 1,506 1,481 1,503 21,200
2019/09/03 1,459 1,490 1,459 1,488 9,100
2019/09/02 1,463 1,473 1,458 1,461 8,400
2019/08/30 1,454 1,476 1,453 1,475 16,400
2019/08/29 1,448 1,454 1,440 1,448 6,300
2019/08/28 1,446 1,454 1,446 1,447 8,500
2019/08/27 1,446 1,456 1,441 1,442 14,500
2019/08/26 1,461 1,462 1,445 1,446 17,700
2019/08/23 1,467 1,468 1,458 1,465 4,600
2019/08/22 1,475 1,475 1,460 1,467 5,500
2019/08/21 1,462 1,478 1,460 1,465 11,600
2019/08/20 1,463 1,475 1,455 1,475 7,900
2019/08/19 1,464 1,464 1,451 1,458 4,600
2019/08/16 1,454 1,463 1,451 1,453 3,700
2019/08/15 1,457 1,459 1,437 1,454 10,200
2019/08/14 1,445 1,467 1,445 1,467 7,600
2019/08/13 1,443 1,456 1,434 1,444 14,900
2019/08/09 1,463 1,469 1,457 1,458 6,700
2019/08/08 1,458 1,471 1,454 1,467 10,500
2019/08/07 1,451 1,463 1,445 1,452 12,300
2019/08/06 1,436 1,453 1,426 1,449 14,100
2019/08/05 1,470 1,487 1,443 1,457 30,400
2019/08/02 1,494 1,494 1,459 1,460 18,300
2019/08/01 1,490 1,497 1,450 1,496 22,000
2019/07/31 1,500 1,500 1,473 1,474 17,800
2019/07/30 1,495 1,499 1,483 1,483 6,100
2019/07/29 1,477 1,499 1,475 1,496 14,000
2019/07/26 1,469 1,472 1,461 1,466 6,000
2019/07/25 1,459 1,483 1,459 1,477 7,500
2019/07/24 1,461 1,463 1,451 1,462 8,400
2019/07/23 1,459 1,467 1,456 1,465 3,700
2019/07/22 1,470 1,478 1,457 1,459 5,700
2019/07/19 1,454 1,477 1,454 1,470 6,000
2019/07/18 1,479 1,482 1,442 1,449 29,200
2019/07/17 1,481 1,497 1,472 1,472 12,100
2019/07/16 1,499 1,499 1,481 1,485 11,500
2019/07/12 1,494 1,509 1,485 1,490 8,600
2019/07/11 1,488 1,503 1,479 1,491 9,600
2019/07/10 1,493 1,493 1,474 1,491 21,800
2019/07/09 1,512 1,527 1,493 1,494 15,000
2019/07/08 1,525 1,525 1,506 1,517 10,100
2019/07/05 1,548 1,548 1,510 1,525 50,500
2019/07/04 1,490 1,526 1,490 1,523 30,700
2019/07/03 1,466 1,490 1,466 1,488 6,300
2019/07/02 1,457 1,482 1,457 1,480 10,300
2019/07/01 1,447 1,464 1,446 1,459 15,300
2019/06/28 1,443 1,451 1,441 1,444 14,800
2019/06/27 1,431 1,458 1,427 1,458 16,800
2019/06/26 1,440 1,448 1,431 1,431 13,400
2019/06/25 1,462 1,467 1,441 1,445 16,400
2019/06/24 1,452 1,463 1,447 1,458 8,300
2019/06/21 1,460 1,484 1,442 1,443 54,600
2019/06/20 1,463 1,470 1,444 1,444 11,700
2019/06/19 1,467 1,484 1,454 1,454 15,000
2019/06/18 1,502 1,502 1,463 1,466 14,000
2019/06/17 1,506 1,506 1,496 1,497 12,100
2019/06/14 1,495 1,510 1,492 1,502 18,300
2019/06/13 1,502 1,510 1,487 1,501 11,900
2019/06/12 1,526 1,526 1,488 1,496 16,700
2019/06/11 1,522 1,534 1,505 1,515 14,300
2019/06/10 1,520 1,523 1,507 1,515 18,600
2019/06/07 1,506 1,515 1,500 1,509 7,000
2019/06/06 1,512 1,525 1,494 1,506 21,100
2019/06/05 1,505 1,512 1,501 1,510 26,700
2019/06/04 1,498 1,500 1,493 1,500 12,600
2019/06/03 1,487 1,494 1,485 1,494 12,700
2019/05/31 1,491 1,492 1,484 1,489 21,500
2019/05/30 1,475 1,487 1,465 1,480 13,600
2019/05/29 1,482 1,489 1,473 1,474 13,400
2019/05/28 1,488 1,490 1,477 1,482 13,900
2019/05/27 1,475 1,489 1,474 1,489 8,600
2019/05/24 1,465 1,479 1,465 1,474 13,900
2019/05/23 1,468 1,472 1,427 1,464 24,200
2019/05/22 1,477 1,477 1,454 1,454 18,800
2019/05/21 1,478 1,486 1,460 1,464 14,100
2019/05/20 1,475 1,480 1,467 1,477 9,500
2019/05/17 1,470 1,478 1,465 1,478 13,700
2019/05/16 1,451 1,470 1,435 1,470 17,500
2019/05/15 1,455 1,462 1,429 1,448 26,100
2019/05/14 1,425 1,448 1,421 1,440 16,500
2019/05/13 1,429 1,439 1,420 1,431 10,600
2019/05/10 1,423 1,429 1,420 1,422 9,300
2019/05/09 1,441 1,448 1,413 1,420 23,600
2019/05/08 1,479 1,484 1,446 1,448 21,400
2019/05/07 1,446 1,494 1,445 1,489 56,400
2019/04/26 1,423 1,432 1,413 1,426 13,900
2019/04/25 1,422 1,433 1,420 1,423 13,300
2019/04/24 1,438 1,438 1,421 1,421 15,300
2019/04/23 1,441 1,443 1,432 1,438 12,200
2019/04/22 1,440 1,442 1,430 1,441 8,100
2019/04/19 1,440 1,443 1,434 1,440 6,200
2019/04/18 1,445 1,445 1,432 1,441 9,400
2019/04/17 1,456 1,456 1,444 1,444 7,000
2019/04/16 1,458 1,463 1,455 1,459 2,200
2019/04/15 1,465 1,478 1,451 1,456 17,700
2019/04/12 1,457 1,459 1,446 1,457 7,000
2019/04/11 1,430 1,456 1,430 1,453 8,300
2019/04/10 1,437 1,438 1,427 1,430 6,000
2019/04/09 1,458 1,458 1,436 1,444 10,600
2019/04/08 1,456 1,458 1,452 1,458 4,400
2019/04/05 1,461 1,465 1,450 1,459 17,700
2019/04/04 1,446 1,460 1,444 1,460 8,300
2019/04/03 1,445 1,450 1,437 1,448 7,600
2019/04/02 1,462 1,462 1,444 1,445 9,600
2019/04/01 1,441 1,464 1,441 1,458 17,500
2019/03/29 1,439 1,444 1,428 1,440 16,400
2019/03/28 1,443 1,443 1,428 1,440 21,300
2019/03/27 1,454 1,454 1,437 1,444 17,200
2019/03/26 1,445 1,482 1,442 1,480 54,000
2019/03/25 1,458 1,458 1,441 1,441 21,800
2019/03/22 1,460 1,463 1,444 1,460 19,400
2019/03/20 1,475 1,475 1,455 1,460 16,200
2019/03/19 1,489 1,489 1,465 1,475 21,800
2019/03/18 1,479 1,492 1,471 1,492 21,600
2019/03/15 1,476 1,484 1,467 1,468 19,000
2019/03/14 1,469 1,477 1,467 1,474 16,000
2019/03/13 1,460 1,462 1,449 1,456 11,000
2019/03/12 1,450 1,471 1,450 1,468 24,700
2019/03/11 1,425 1,446 1,425 1,443 12,900
2019/03/08 1,434 1,435 1,419 1,421 29,300
2019/03/07 1,444 1,444 1,434 1,442 17,100
2019/03/06 1,440 1,440 1,433 1,439 16,300
2019/03/05 1,452 1,452 1,436 1,442 26,100
2019/03/04 1,461 1,464 1,440 1,450 28,700
2019/03/01 1,455 1,462 1,453 1,460 13,000
2019/02/28 1,471 1,472 1,456 1,456 26,200
2019/02/27 1,467 1,469 1,457 1,466 14,300
2019/02/26 1,455 1,472 1,453 1,470 8,300
2019/02/25 1,457 1,458 1,439 1,454 15,400
2019/02/22 1,461 1,462 1,452 1,456 12,800
2019/02/21 1,455 1,465 1,454 1,463 8,400
2019/02/20 1,451 1,461 1,444 1,459 21,100
2019/02/19 1,452 1,468 1,446 1,450 12,200
2019/02/18 1,447 1,464 1,445 1,452 14,300
2019/02/15 1,456 1,456 1,426 1,432 12,600
2019/02/14 1,443 1,472 1,443 1,459 23,400
2019/02/13 1,447 1,462 1,442 1,443 16,100
2019/02/12 1,425 1,453 1,418 1,445 26,800
2019/02/08 1,433 1,445 1,422 1,425 25,900
2019/02/07 1,441 1,446 1,425 1,438 20,500
2019/02/06 1,450 1,454 1,441 1,441 20,900
2019/02/05 1,466 1,466 1,446 1,448 29,400
2019/02/04 1,465 1,480 1,457 1,463 24,700
2019/02/01 1,480 1,485 1,461 1,461 15,300
2019/01/31 1,488 1,489 1,474 1,480 17,600
2019/01/30 1,500 1,500 1,485 1,486 22,900
2019/01/29 1,480 1,508 1,478 1,506 17,900
2019/01/28 1,496 1,496 1,478 1,482 13,900
2019/01/25 1,493 1,500 1,490 1,496 9,300
2019/01/24 1,500 1,511 1,482 1,493 22,100
2019/01/23 1,508 1,511 1,502 1,502 8,500
2019/01/22 1,516 1,528 1,508 1,525 9,500
2019/01/21 1,515 1,524 1,507 1,517 10,100
2019/01/18 1,523 1,530 1,506 1,513 10,900
2019/01/17 1,501 1,525 1,501 1,524 20,400
2019/01/16 1,507 1,515 1,500 1,503 13,800
2019/01/15 1,522 1,530 1,496 1,511 33,200
2019/01/11 1,516 1,528 1,512 1,523 9,200
2019/01/10 1,500 1,525 1,500 1,518 19,400
2019/01/09 1,520 1,527 1,508 1,518 11,500
2019/01/08 1,545 1,545 1,520 1,520 12,600
2019/01/07 1,574 1,574 1,514 1,546 37,600
2019/01/04 1,511 1,534 1,498 1,534 20,200

このページの先頭へ