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
2020/12/30 1,554 1,560 1,540 1,549 13,000
2020/12/29 1,542 1,571 1,542 1,565 19,900
2020/12/28 1,537 1,540 1,524 1,540 12,400
2020/12/25 1,545 1,548 1,531 1,537 6,500
2020/12/24 1,541 1,550 1,538 1,545 3,800
2020/12/23 1,531 1,544 1,531 1,538 5,600
2020/12/22 1,561 1,561 1,530 1,543 8,300
2020/12/21 1,556 1,566 1,552 1,561 10,900
2020/12/18 1,535 1,577 1,525 1,577 38,900
2020/12/17 1,534 1,539 1,523 1,536 6,900
2020/12/16 1,528 1,533 1,521 1,529 6,800
2020/12/15 1,545 1,545 1,516 1,519 14,200
2020/12/14 1,546 1,557 1,540 1,541 9,500
2020/12/11 1,532 1,549 1,532 1,546 14,400
2020/12/10 1,540 1,540 1,528 1,539 5,400
2020/12/09 1,533 1,545 1,525 1,545 8,700
2020/12/08 1,531 1,532 1,527 1,527 2,400
2020/12/07 1,569 1,569 1,523 1,525 16,000
2020/12/04 1,538 1,552 1,525 1,552 10,300
2020/12/03 1,528 1,546 1,528 1,538 5,700
2020/12/02 1,547 1,549 1,524 1,538 18,100
2020/12/01 1,512 1,536 1,511 1,533 10,100
2020/11/30 1,557 1,557 1,516 1,520 23,500
2020/11/27 1,563 1,569 1,544 1,553 19,700
2020/11/26 1,546 1,562 1,535 1,560 14,100
2020/11/25 1,570 1,570 1,535 1,535 22,400
2020/11/24 1,580 1,588 1,562 1,583 15,200
2020/11/20 1,562 1,572 1,551 1,560 13,200
2020/11/19 1,570 1,570 1,550 1,562 11,200
2020/11/18 1,568 1,570 1,545 1,570 10,100
2020/11/17 1,583 1,583 1,547 1,559 14,600
2020/11/16 1,593 1,593 1,563 1,579 14,300
2020/11/13 1,590 1,590 1,546 1,566 10,300
2020/11/12 1,577 1,596 1,521 1,592 23,200
2020/11/11 1,576 1,577 1,547 1,577 19,100
2020/11/10 1,564 1,575 1,536 1,575 24,600
2020/11/09 1,560 1,560 1,540 1,547 10,700
2020/11/06 1,548 1,554 1,533 1,553 10,900
2020/11/05 1,550 1,551 1,521 1,549 25,100
2020/11/04 1,531 1,534 1,497 1,534 18,800
2020/11/02 1,500 1,520 1,488 1,516 13,500
2020/10/30 1,505 1,509 1,490 1,490 7,800
2020/10/29 1,495 1,508 1,495 1,507 7,100
2020/10/28 1,509 1,509 1,500 1,505 4,500
2020/10/27 1,512 1,514 1,495 1,509 19,300
2020/10/26 1,509 1,523 1,509 1,516 4,100
2020/10/23 1,520 1,532 1,507 1,511 6,800
2020/10/22 1,553 1,553 1,517 1,520 8,100
2020/10/21 1,517 1,560 1,517 1,547 10,300
2020/10/20 1,548 1,548 1,520 1,520 5,100
2020/10/19 1,534 1,549 1,525 1,548 5,500
2020/10/16 1,521 1,540 1,511 1,532 8,600
2020/10/15 1,525 1,533 1,501 1,521 26,700
2020/10/14 1,545 1,545 1,523 1,535 13,500
2020/10/13 1,545 1,551 1,534 1,540 7,900
2020/10/12 1,566 1,566 1,540 1,544 8,800
2020/10/09 1,573 1,573 1,554 1,557 7,300
2020/10/08 1,588 1,593 1,567 1,573 9,000
2020/10/07 1,589 1,600 1,580 1,589 6,800
2020/10/06 1,577 1,589 1,577 1,583 2,700
2020/10/05 1,580 1,597 1,574 1,583 17,800
2020/10/02 1,561 1,580 1,546 1,555 18,300
2020/09/30 1,600 1,601 1,544 1,544 30,500
2020/09/29 1,589 1,607 1,564 1,601 24,500
2020/09/28 1,583 1,615 1,581 1,615 23,400
2020/09/25 1,590 1,599 1,574 1,576 18,500
2020/09/24 1,570 1,603 1,569 1,595 21,300
2020/09/23 1,551 1,579 1,546 1,577 17,700
2020/09/18 1,573 1,574 1,559 1,561 14,500
2020/09/17 1,579 1,579 1,539 1,571 18,500
2020/09/16 1,560 1,587 1,560 1,585 14,800
2020/09/15 1,588 1,590 1,571 1,590 6,400
2020/09/14 1,568 1,588 1,568 1,588 12,100
2020/09/11 1,550 1,556 1,533 1,550 23,200
2020/09/10 1,557 1,564 1,551 1,551 15,900
2020/09/09 1,570 1,576 1,556 1,556 18,500
2020/09/08 1,568 1,588 1,566 1,582 19,100
2020/09/07 1,585 1,585 1,574 1,585 14,400
2020/09/04 1,566 1,587 1,566 1,578 8,600
2020/09/03 1,591 1,599 1,521 1,574 17,500
2020/09/02 1,570 1,598 1,570 1,598 5,200
2020/09/01 1,613 1,613 1,555 1,574 15,200
2020/08/31 1,615 1,618 1,575 1,585 16,100
2020/08/28 1,599 1,615 1,550 1,564 18,800
2020/08/27 1,592 1,599 1,586 1,599 10,400
2020/08/26 1,596 1,602 1,583 1,595 6,000
2020/08/25 1,604 1,605 1,591 1,603 8,800
2020/08/24 1,600 1,600 1,581 1,591 3,600
2020/08/21 1,599 1,600 1,580 1,600 4,600
2020/08/20 1,584 1,593 1,578 1,578 4,800
2020/08/19 1,593 1,598 1,579 1,594 3,900
2020/08/18 1,600 1,600 1,579 1,586 8,900
2020/08/17 1,607 1,617 1,595 1,595 5,000
2020/08/14 1,618 1,625 1,607 1,607 7,300
2020/08/13 1,599 1,610 1,584 1,610 11,300
2020/08/12 1,575 1,598 1,569 1,598 15,100
2020/08/11 1,561 1,579 1,561 1,576 8,500
2020/08/07 1,580 1,580 1,560 1,566 3,300
2020/08/06 1,559 1,580 1,550 1,580 10,700
2020/08/05 1,584 1,584 1,546 1,559 12,400
2020/08/04 1,539 1,572 1,539 1,572 12,000
2020/08/03 1,522 1,544 1,520 1,539 6,500
2020/07/31 1,516 1,538 1,513 1,536 20,300
2020/07/30 1,520 1,525 1,492 1,525 14,200
2020/07/29 1,524 1,548 1,520 1,520 7,400
2020/07/28 1,542 1,554 1,525 1,526 5,900
2020/07/27 1,551 1,560 1,524 1,560 13,700
2020/07/22 1,532 1,541 1,521 1,521 7,500
2020/07/21 1,542 1,544 1,518 1,544 12,300
2020/07/20 1,573 1,573 1,540 1,548 9,600
2020/07/17 1,571 1,576 1,556 1,558 3,300
2020/07/16 1,535 1,576 1,535 1,563 18,300
2020/07/15 1,580 1,580 1,528 1,545 28,400
2020/07/14 1,580 1,580 1,560 1,569 8,800
2020/07/13 1,571 1,581 1,561 1,580 11,800
2020/07/10 1,580 1,586 1,552 1,552 17,900
2020/07/09 1,587 1,590 1,580 1,581 7,100
2020/07/08 1,610 1,624 1,594 1,594 8,600
2020/07/07 1,614 1,617 1,592 1,610 7,500
2020/07/06 1,629 1,630 1,613 1,618 31,500
2020/07/03 1,567 1,620 1,567 1,620 16,000
2020/07/02 1,579 1,588 1,564 1,572 13,600
2020/07/01 1,597 1,597 1,570 1,570 14,600
2020/06/30 1,603 1,624 1,585 1,585 17,600
2020/06/29 1,613 1,628 1,585 1,625 9,700
2020/06/26 1,610 1,620 1,602 1,620 12,000
2020/06/25 1,591 1,601 1,582 1,587 11,500
2020/06/24 1,602 1,611 1,592 1,593 4,600
2020/06/23 1,609 1,624 1,591 1,602 8,800
2020/06/22 1,594 1,601 1,589 1,601 2,300
2020/06/19 1,642 1,642 1,589 1,589 17,300
2020/06/18 1,640 1,642 1,623 1,642 10,900
2020/06/17 1,625 1,643 1,612 1,637 9,800
2020/06/16 1,619 1,625 1,603 1,625 9,100
2020/06/15 1,636 1,636 1,589 1,589 9,100
2020/06/12 1,592 1,610 1,587 1,596 11,000
2020/06/11 1,615 1,629 1,603 1,610 9,300
2020/06/10 1,637 1,637 1,598 1,604 13,100
2020/06/09 1,661 1,661 1,629 1,632 10,700
2020/06/08 1,648 1,666 1,618 1,666 20,600
2020/06/05 1,612 1,634 1,600 1,632 34,900
2020/06/04 1,610 1,610 1,587 1,610 11,800
2020/06/03 1,615 1,615 1,593 1,610 8,500
2020/06/02 1,604 1,614 1,584 1,608 17,600
2020/06/01 1,572 1,581 1,563 1,581 90,300
2020/05/29 1,595 1,598 1,556 1,563 22,800
2020/05/28 1,593 1,598 1,566 1,583 19,200
2020/05/27 1,582 1,590 1,564 1,589 10,200
2020/05/26 1,595 1,601 1,561 1,589 8,400
2020/05/25 1,594 1,595 1,584 1,595 3,000
2020/05/22 1,616 1,617 1,590 1,590 5,600
2020/05/21 1,611 1,618 1,602 1,618 8,600
2020/05/20 1,575 1,611 1,575 1,611 22,700
2020/05/19 1,576 1,576 1,563 1,576 11,800
2020/05/18 1,555 1,575 1,545 1,570 6,300
2020/05/15 1,576 1,576 1,541 1,553 8,800
2020/05/14 1,577 1,577 1,545 1,549 10,700
2020/05/13 1,557 1,576 1,557 1,576 13,100
2020/05/12 1,564 1,574 1,563 1,574 2,800
2020/05/11 1,574 1,574 1,553 1,570 12,900
2020/05/08 1,575 1,575 1,544 1,575 20,300
2020/05/07 1,574 1,574 1,535 1,554 22,400
2020/05/01 1,570 1,579 1,541 1,545 19,100
2020/04/30 1,579 1,579 1,547 1,567 14,100
2020/04/28 1,572 1,572 1,533 1,570 18,500
2020/04/27 1,580 1,580 1,555 1,572 14,700
2020/04/24 1,534 1,575 1,517 1,575 29,400
2020/04/23 1,531 1,545 1,526 1,545 16,000
2020/04/22 1,499 1,544 1,489 1,543 28,600
2020/04/21 1,479 1,504 1,473 1,504 8,900
2020/04/20 1,489 1,492 1,476 1,484 8,100
2020/04/17 1,518 1,518 1,486 1,487 11,500
2020/04/16 1,471 1,509 1,470 1,509 13,900
2020/04/15 1,519 1,519 1,480 1,481 16,100
2020/04/14 1,533 1,533 1,496 1,505 11,700
2020/04/13 1,527 1,534 1,508 1,523 13,400
2020/04/10 1,514 1,531 1,496 1,527 11,500
2020/04/09 1,517 1,530 1,502 1,515 16,600
2020/04/08 1,495 1,526 1,494 1,517 17,500
2020/04/07 1,477 1,501 1,463 1,501 16,400
2020/04/06 1,496 1,501 1,450 1,492 22,600
2020/04/03 1,482 1,503 1,458 1,466 10,600
2020/04/02 1,519 1,528 1,499 1,505 20,700
2020/04/01 1,547 1,550 1,486 1,496 23,000
2020/03/31 1,525 1,557 1,495 1,545 31,900
2020/03/30 1,550 1,554 1,469 1,503 57,400
2020/03/27 1,619 1,619 1,574 1,612 65,100
2020/03/26 1,555 1,585 1,513 1,585 35,200
2020/03/25 1,520 1,560 1,503 1,560 40,300
2020/03/24 1,524 1,524 1,447 1,487 37,300
2020/03/23 1,495 1,507 1,440 1,498 45,600
2020/03/19 1,480 1,542 1,459 1,480 31,200
2020/03/18 1,531 1,542 1,450 1,450 27,800
2020/03/17 1,382 1,533 1,373 1,518 57,700
2020/03/16 1,413 1,431 1,386 1,394 31,200
2020/03/13 1,353 1,408 1,336 1,383 51,500
2020/03/12 1,434 1,439 1,390 1,426 33,400
2020/03/11 1,425 1,460 1,423 1,434 21,300
2020/03/10 1,400 1,433 1,372 1,422 46,000
2020/03/09 1,445 1,454 1,396 1,400 30,000
2020/03/06 1,443 1,472 1,436 1,455 38,200
2020/03/05 1,485 1,489 1,469 1,472 21,400
2020/03/04 1,467 1,467 1,444 1,453 23,500
2020/03/03 1,530 1,539 1,470 1,470 34,500
2020/03/02 1,470 1,533 1,470 1,509 29,900
2020/02/28 1,495 1,501 1,473 1,482 43,200
2020/02/27 1,516 1,523 1,495 1,501 24,400
2020/02/26 1,510 1,536 1,510 1,536 17,800
2020/02/25 1,573 1,573 1,535 1,535 45,600
2020/02/21 1,596 1,610 1,596 1,604 6,100
2020/02/20 1,604 1,610 1,599 1,600 5,000
2020/02/19 1,612 1,630 1,600 1,604 13,000
2020/02/18 1,610 1,630 1,609 1,611 19,600
2020/02/17 1,609 1,617 1,595 1,612 10,600
2020/02/14 1,603 1,614 1,596 1,609 23,300
2020/02/13 1,608 1,614 1,601 1,608 15,000
2020/02/12 1,643 1,648 1,608 1,608 38,300
2020/02/10 1,666 1,676 1,652 1,664 13,500
2020/02/07 1,686 1,686 1,667 1,680 7,400
2020/02/06 1,670 1,698 1,662 1,682 28,600
2020/02/05 1,673 1,673 1,656 1,661 23,000
2020/02/04 1,631 1,645 1,624 1,645 8,600
2020/02/03 1,612 1,638 1,600 1,631 11,900
2020/01/31 1,629 1,639 1,627 1,630 9,400
2020/01/30 1,618 1,627 1,609 1,623 10,100
2020/01/29 1,619 1,628 1,608 1,620 10,600
2020/01/28 1,607 1,623 1,592 1,613 21,600
2020/01/27 1,625 1,647 1,616 1,616 27,400
2020/01/24 1,656 1,666 1,656 1,656 10,800
2020/01/23 1,670 1,672 1,656 1,656 19,600
2020/01/22 1,665 1,676 1,665 1,670 11,500
2020/01/21 1,674 1,680 1,665 1,672 13,900
2020/01/20 1,655 1,685 1,654 1,662 48,700
2020/01/17 1,650 1,650 1,638 1,638 14,200
2020/01/16 1,624 1,651 1,624 1,635 19,400
2020/01/15 1,620 1,642 1,613 1,638 19,800
2020/01/14 1,605 1,627 1,604 1,622 19,200
2020/01/10 1,622 1,633 1,604 1,604 12,400
2020/01/09 1,620 1,633 1,620 1,626 7,300
2020/01/08 1,637 1,637 1,605 1,613 17,300
2020/01/07 1,648 1,654 1,640 1,645 12,800
2020/01/06 1,671 1,671 1,638 1,638 34,400

このページの先頭へ