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 |
---|---|---|---|---|---|
2021/12/30 | 1,518 | 1,528 | 1,518 | 1,524 | 10,800 |
2021/12/29 | 1,509 | 1,524 | 1,509 | 1,524 | 14,400 |
2021/12/28 | 1,487 | 1,510 | 1,487 | 1,510 | 26,000 |
2021/12/27 | 1,488 | 1,491 | 1,481 | 1,487 | 21,000 |
2021/12/24 | 1,495 | 1,495 | 1,483 | 1,486 | 28,600 |
2021/12/23 | 1,498 | 1,500 | 1,494 | 1,495 | 19,500 |
2021/12/22 | 1,504 | 1,505 | 1,497 | 1,500 | 21,000 |
2021/12/21 | 1,527 | 1,527 | 1,500 | 1,500 | 22,300 |
2021/12/20 | 1,501 | 1,510 | 1,499 | 1,504 | 24,300 |
2021/12/17 | 1,510 | 1,540 | 1,494 | 1,494 | 50,100 |
2021/12/16 | 1,511 | 1,529 | 1,511 | 1,529 | 16,700 |
2021/12/15 | 1,508 | 1,518 | 1,508 | 1,511 | 16,400 |
2021/12/14 | 1,504 | 1,520 | 1,501 | 1,520 | 23,300 |
2021/12/13 | 1,507 | 1,511 | 1,498 | 1,501 | 18,600 |
2021/12/10 | 1,523 | 1,524 | 1,508 | 1,511 | 13,300 |
2021/12/09 | 1,507 | 1,524 | 1,500 | 1,519 | 28,500 |
2021/12/08 | 1,523 | 1,523 | 1,501 | 1,503 | 18,100 |
2021/12/07 | 1,504 | 1,521 | 1,502 | 1,521 | 30,100 |
2021/12/06 | 1,513 | 1,516 | 1,503 | 1,506 | 19,000 |
2021/12/03 | 1,505 | 1,505 | 1,489 | 1,505 | 19,300 |
2021/12/02 | 1,493 | 1,504 | 1,487 | 1,490 | 21,400 |
2021/12/01 | 1,475 | 1,490 | 1,468 | 1,483 | 14,400 |
2021/11/30 | 1,471 | 1,485 | 1,465 | 1,471 | 34,300 |
2021/11/29 | 1,481 | 1,490 | 1,475 | 1,475 | 41,200 |
2021/11/26 | 1,477 | 1,517 | 1,469 | 1,517 | 65,700 |
2021/11/25 | 1,483 | 1,483 | 1,475 | 1,480 | 22,800 |
2021/11/24 | 1,492 | 1,496 | 1,483 | 1,483 | 33,000 |
2021/11/22 | 1,500 | 1,500 | 1,490 | 1,490 | 26,300 |
2021/11/19 | 1,497 | 1,506 | 1,495 | 1,499 | 21,500 |
2021/11/18 | 1,500 | 1,504 | 1,496 | 1,499 | 19,800 |
2021/11/17 | 1,508 | 1,508 | 1,500 | 1,500 | 37,100 |
2021/11/16 | 1,515 | 1,517 | 1,509 | 1,509 | 11,200 |
2021/11/15 | 1,518 | 1,519 | 1,510 | 1,510 | 8,500 |
2021/11/12 | 1,506 | 1,517 | 1,506 | 1,509 | 9,200 |
2021/11/11 | 1,519 | 1,520 | 1,506 | 1,506 | 14,400 |
2021/11/10 | 1,513 | 1,519 | 1,511 | 1,516 | 7,600 |
2021/11/09 | 1,516 | 1,518 | 1,513 | 1,513 | 10,600 |
2021/11/08 | 1,524 | 1,527 | 1,516 | 1,516 | 7,600 |
2021/11/05 | 1,537 | 1,537 | 1,517 | 1,518 | 26,300 |
2021/11/04 | 1,514 | 1,549 | 1,513 | 1,549 | 53,200 |
2021/11/02 | 1,529 | 1,529 | 1,509 | 1,514 | 27,800 |
2021/11/01 | 1,550 | 1,552 | 1,522 | 1,523 | 29,300 |
2021/10/29 | 1,550 | 1,550 | 1,514 | 1,526 | 32,900 |
2021/10/28 | 1,519 | 1,564 | 1,506 | 1,564 | 126,900 |
2021/10/27 | 1,509 | 1,577 | 1,503 | 1,525 | 59,400 |
2021/10/26 | 1,517 | 1,532 | 1,500 | 1,514 | 63,000 |
2021/10/25 | 1,505 | 1,524 | 1,505 | 1,514 | 13,100 |
2021/10/22 | 1,509 | 1,524 | 1,506 | 1,506 | 23,300 |
2021/10/21 | 1,516 | 1,516 | 1,507 | 1,515 | 17,200 |
2021/10/20 | 1,515 | 1,522 | 1,508 | 1,516 | 19,900 |
2021/10/19 | 1,510 | 1,520 | 1,510 | 1,520 | 17,400 |
2021/10/18 | 1,507 | 1,513 | 1,501 | 1,511 | 28,800 |
2021/10/15 | 1,507 | 1,515 | 1,500 | 1,515 | 38,100 |
2021/10/14 | 1,501 | 1,503 | 1,492 | 1,498 | 42,600 |
2021/10/13 | 1,507 | 1,511 | 1,500 | 1,500 | 63,600 |
2021/10/12 | 1,519 | 1,540 | 1,506 | 1,513 | 81,500 |
2021/10/11 | 1,518 | 1,524 | 1,514 | 1,524 | 23,600 |
2021/10/08 | 1,517 | 1,525 | 1,512 | 1,517 | 31,500 |
2021/10/07 | 1,532 | 1,538 | 1,519 | 1,522 | 49,800 |
2021/10/06 | 1,527 | 1,549 | 1,527 | 1,534 | 36,700 |
2021/10/05 | 1,526 | 1,536 | 1,523 | 1,523 | 45,500 |
2021/10/04 | 1,543 | 1,543 | 1,533 | 1,539 | 25,600 |
2021/10/01 | 1,546 | 1,546 | 1,524 | 1,529 | 37,400 |
2021/09/30 | 1,548 | 1,559 | 1,543 | 1,546 | 32,800 |
2021/09/29 | 1,571 | 1,582 | 1,541 | 1,546 | 41,400 |
2021/09/28 | 1,608 | 1,613 | 1,585 | 1,596 | 28,200 |
2021/09/27 | 1,622 | 1,622 | 1,594 | 1,601 | 25,400 |
2021/09/24 | 1,601 | 1,611 | 1,600 | 1,607 | 28,700 |
2021/09/22 | 1,600 | 1,608 | 1,589 | 1,589 | 15,700 |
2021/09/21 | 1,597 | 1,612 | 1,595 | 1,602 | 17,200 |
2021/09/17 | 1,627 | 1,627 | 1,604 | 1,607 | 26,800 |
2021/09/16 | 1,618 | 1,636 | 1,609 | 1,636 | 31,200 |
2021/09/15 | 1,590 | 1,616 | 1,586 | 1,616 | 32,300 |
2021/09/14 | 1,597 | 1,605 | 1,587 | 1,605 | 23,200 |
2021/09/13 | 1,598 | 1,598 | 1,583 | 1,597 | 10,800 |
2021/09/10 | 1,568 | 1,598 | 1,568 | 1,598 | 30,800 |
2021/09/09 | 1,566 | 1,588 | 1,566 | 1,578 | 16,100 |
2021/09/08 | 1,579 | 1,587 | 1,570 | 1,576 | 21,800 |
2021/09/07 | 1,570 | 1,577 | 1,565 | 1,576 | 17,600 |
2021/09/06 | 1,582 | 1,582 | 1,554 | 1,570 | 22,300 |
2021/09/03 | 1,560 | 1,576 | 1,557 | 1,571 | 19,000 |
2021/09/02 | 1,565 | 1,572 | 1,560 | 1,560 | 8,200 |
2021/09/01 | 1,563 | 1,567 | 1,555 | 1,565 | 11,000 |
2021/08/31 | 1,580 | 1,580 | 1,562 | 1,562 | 8,700 |
2021/08/30 | 1,558 | 1,581 | 1,558 | 1,581 | 20,500 |
2021/08/27 | 1,555 | 1,556 | 1,543 | 1,550 | 4,400 |
2021/08/26 | 1,551 | 1,556 | 1,544 | 1,552 | 5,000 |
2021/08/25 | 1,542 | 1,555 | 1,540 | 1,541 | 18,100 |
2021/08/24 | 1,557 | 1,563 | 1,553 | 1,563 | 8,500 |
2021/08/23 | 1,541 | 1,560 | 1,541 | 1,557 | 10,500 |
2021/08/20 | 1,540 | 1,541 | 1,526 | 1,531 | 21,400 |
2021/08/19 | 1,548 | 1,548 | 1,540 | 1,540 | 11,900 |
2021/08/18 | 1,550 | 1,564 | 1,545 | 1,555 | 14,300 |
2021/08/17 | 1,546 | 1,550 | 1,540 | 1,542 | 10,700 |
2021/08/16 | 1,565 | 1,565 | 1,545 | 1,545 | 18,900 |
2021/08/13 | 1,570 | 1,577 | 1,561 | 1,561 | 12,700 |
2021/08/12 | 1,563 | 1,569 | 1,562 | 1,562 | 6,300 |
2021/08/11 | 1,571 | 1,579 | 1,561 | 1,561 | 12,800 |
2021/08/10 | 1,575 | 1,593 | 1,568 | 1,572 | 17,300 |
2021/08/06 | 1,569 | 1,576 | 1,565 | 1,575 | 7,800 |
2021/08/05 | 1,580 | 1,580 | 1,561 | 1,569 | 16,000 |
2021/08/04 | 1,576 | 1,581 | 1,569 | 1,576 | 11,600 |
2021/08/03 | 1,581 | 1,595 | 1,575 | 1,575 | 7,400 |
2021/08/02 | 1,575 | 1,604 | 1,575 | 1,579 | 15,800 |
2021/07/30 | 1,573 | 1,582 | 1,559 | 1,559 | 16,900 |
2021/07/29 | 1,599 | 1,599 | 1,575 | 1,585 | 5,200 |
2021/07/28 | 1,583 | 1,593 | 1,574 | 1,580 | 14,800 |
2021/07/27 | 1,586 | 1,600 | 1,585 | 1,592 | 8,500 |
2021/07/26 | 1,599 | 1,600 | 1,583 | 1,586 | 9,400 |
2021/07/21 | 1,579 | 1,604 | 1,579 | 1,599 | 10,700 |
2021/07/20 | 1,590 | 1,597 | 1,581 | 1,581 | 17,200 |
2021/07/19 | 1,584 | 1,590 | 1,568 | 1,583 | 18,700 |
2021/07/16 | 1,608 | 1,614 | 1,584 | 1,590 | 8,600 |
2021/07/15 | 1,625 | 1,628 | 1,602 | 1,615 | 24,500 |
2021/07/14 | 1,608 | 1,633 | 1,606 | 1,619 | 26,000 |
2021/07/13 | 1,588 | 1,612 | 1,581 | 1,603 | 22,900 |
2021/07/12 | 1,563 | 1,585 | 1,563 | 1,585 | 20,400 |
2021/07/09 | 1,545 | 1,552 | 1,539 | 1,550 | 30,800 |
2021/07/08 | 1,552 | 1,571 | 1,550 | 1,550 | 18,500 |
2021/07/07 | 1,556 | 1,572 | 1,551 | 1,551 | 17,600 |
2021/07/06 | 1,561 | 1,575 | 1,560 | 1,575 | 9,800 |
2021/07/05 | 1,587 | 1,587 | 1,562 | 1,564 | 34,800 |
2021/07/02 | 1,550 | 1,575 | 1,549 | 1,573 | 30,300 |
2021/07/01 | 1,557 | 1,557 | 1,540 | 1,541 | 14,100 |
2021/06/30 | 1,566 | 1,566 | 1,546 | 1,547 | 23,800 |
2021/06/29 | 1,563 | 1,570 | 1,554 | 1,566 | 11,400 |
2021/06/28 | 1,561 | 1,565 | 1,551 | 1,564 | 12,300 |
2021/06/25 | 1,555 | 1,563 | 1,549 | 1,555 | 16,800 |
2021/06/24 | 1,568 | 1,568 | 1,547 | 1,551 | 24,800 |
2021/06/23 | 1,560 | 1,572 | 1,556 | 1,566 | 11,100 |
2021/06/22 | 1,558 | 1,573 | 1,552 | 1,573 | 15,400 |
2021/06/21 | 1,551 | 1,555 | 1,544 | 1,546 | 16,700 |
2021/06/18 | 1,575 | 1,575 | 1,551 | 1,553 | 20,800 |
2021/06/17 | 1,582 | 1,582 | 1,559 | 1,563 | 6,400 |
2021/06/16 | 1,575 | 1,590 | 1,561 | 1,573 | 21,100 |
2021/06/15 | 1,555 | 1,578 | 1,542 | 1,575 | 23,000 |
2021/06/14 | 1,551 | 1,561 | 1,541 | 1,546 | 16,400 |
2021/06/11 | 1,572 | 1,581 | 1,549 | 1,551 | 24,600 |
2021/06/10 | 1,543 | 1,567 | 1,543 | 1,564 | 16,400 |
2021/06/09 | 1,552 | 1,557 | 1,543 | 1,546 | 17,700 |
2021/06/08 | 1,536 | 1,552 | 1,536 | 1,541 | 10,400 |
2021/06/07 | 1,550 | 1,550 | 1,534 | 1,543 | 23,700 |
2021/06/04 | 1,537 | 1,542 | 1,525 | 1,534 | 14,100 |
2021/06/03 | 1,540 | 1,544 | 1,527 | 1,533 | 13,500 |
2021/06/02 | 1,557 | 1,560 | 1,530 | 1,541 | 22,500 |
2021/06/01 | 1,542 | 1,553 | 1,536 | 1,551 | 14,300 |
2021/05/31 | 1,546 | 1,551 | 1,531 | 1,537 | 11,200 |
2021/05/28 | 1,531 | 1,540 | 1,528 | 1,539 | 16,700 |
2021/05/27 | 1,534 | 1,542 | 1,529 | 1,529 | 12,500 |
2021/05/26 | 1,542 | 1,553 | 1,531 | 1,538 | 14,000 |
2021/05/25 | 1,555 | 1,559 | 1,536 | 1,541 | 16,700 |
2021/05/24 | 1,550 | 1,565 | 1,540 | 1,555 | 17,100 |
2021/05/21 | 1,536 | 1,557 | 1,534 | 1,549 | 17,200 |
2021/05/20 | 1,546 | 1,555 | 1,535 | 1,540 | 29,100 |
2021/05/19 | 1,553 | 1,563 | 1,540 | 1,542 | 23,000 |
2021/05/18 | 1,569 | 1,573 | 1,552 | 1,554 | 18,100 |
2021/05/17 | 1,573 | 1,574 | 1,554 | 1,561 | 14,000 |
2021/05/14 | 1,540 | 1,566 | 1,536 | 1,560 | 11,900 |
2021/05/13 | 1,532 | 1,555 | 1,523 | 1,523 | 21,100 |
2021/05/12 | 1,552 | 1,553 | 1,530 | 1,539 | 16,800 |
2021/05/11 | 1,562 | 1,575 | 1,553 | 1,553 | 14,400 |
2021/05/10 | 1,558 | 1,570 | 1,551 | 1,568 | 11,600 |
2021/05/07 | 1,578 | 1,588 | 1,558 | 1,558 | 19,400 |
2021/05/06 | 1,574 | 1,586 | 1,564 | 1,570 | 26,900 |
2021/04/30 | 1,545 | 1,568 | 1,533 | 1,557 | 42,600 |
2021/04/28 | 1,513 | 1,526 | 1,500 | 1,500 | 34,800 |
2021/04/27 | 1,517 | 1,527 | 1,505 | 1,509 | 28,000 |
2021/04/26 | 1,538 | 1,539 | 1,518 | 1,522 | 13,400 |
2021/04/23 | 1,521 | 1,536 | 1,521 | 1,530 | 8,600 |
2021/04/22 | 1,539 | 1,539 | 1,527 | 1,529 | 9,400 |
2021/04/21 | 1,523 | 1,537 | 1,522 | 1,526 | 26,400 |
2021/04/20 | 1,531 | 1,544 | 1,525 | 1,531 | 18,000 |
2021/04/19 | 1,549 | 1,549 | 1,531 | 1,531 | 8,100 |
2021/04/16 | 1,530 | 1,549 | 1,521 | 1,540 | 17,800 |
2021/04/15 | 1,538 | 1,550 | 1,527 | 1,527 | 20,700 |
2021/04/14 | 1,536 | 1,538 | 1,524 | 1,532 | 22,200 |
2021/04/13 | 1,556 | 1,568 | 1,535 | 1,535 | 14,400 |
2021/04/12 | 1,535 | 1,567 | 1,533 | 1,556 | 15,600 |
2021/04/09 | 1,530 | 1,542 | 1,525 | 1,531 | 19,700 |
2021/04/08 | 1,580 | 1,580 | 1,536 | 1,536 | 26,600 |
2021/04/07 | 1,560 | 1,570 | 1,559 | 1,567 | 12,100 |
2021/04/06 | 1,580 | 1,586 | 1,560 | 1,561 | 16,200 |
2021/04/05 | 1,588 | 1,591 | 1,574 | 1,586 | 15,900 |
2021/04/02 | 1,607 | 1,607 | 1,581 | 1,595 | 14,300 |
2021/04/01 | 1,614 | 1,616 | 1,591 | 1,592 | 18,400 |
2021/03/31 | 1,611 | 1,615 | 1,598 | 1,604 | 21,300 |
2021/03/30 | 1,657 | 1,663 | 1,608 | 1,612 | 32,400 |
2021/03/29 | 1,700 | 1,700 | 1,652 | 1,682 | 56,900 |
2021/03/26 | 1,710 | 1,718 | 1,695 | 1,718 | 49,600 |
2021/03/25 | 1,677 | 1,704 | 1,670 | 1,703 | 52,400 |
2021/03/24 | 1,655 | 1,656 | 1,638 | 1,651 | 24,200 |
2021/03/23 | 1,657 | 1,667 | 1,649 | 1,655 | 15,300 |
2021/03/22 | 1,675 | 1,682 | 1,650 | 1,651 | 28,100 |
2021/03/19 | 1,690 | 1,690 | 1,675 | 1,675 | 28,500 |
2021/03/18 | 1,695 | 1,695 | 1,675 | 1,685 | 21,100 |
2021/03/17 | 1,694 | 1,695 | 1,681 | 1,694 | 19,200 |
2021/03/16 | 1,691 | 1,699 | 1,671 | 1,687 | 17,700 |
2021/03/15 | 1,680 | 1,691 | 1,660 | 1,691 | 20,400 |
2021/03/12 | 1,669 | 1,669 | 1,644 | 1,649 | 29,900 |
2021/03/11 | 1,650 | 1,695 | 1,650 | 1,695 | 54,000 |
2021/03/10 | 1,629 | 1,645 | 1,626 | 1,644 | 16,100 |
2021/03/09 | 1,630 | 1,635 | 1,618 | 1,633 | 16,300 |
2021/03/08 | 1,625 | 1,631 | 1,611 | 1,618 | 10,800 |
2021/03/05 | 1,601 | 1,616 | 1,589 | 1,616 | 26,000 |
2021/03/04 | 1,578 | 1,597 | 1,578 | 1,597 | 15,400 |
2021/03/03 | 1,574 | 1,589 | 1,564 | 1,578 | 23,400 |
2021/03/02 | 1,597 | 1,597 | 1,567 | 1,582 | 16,900 |
2021/03/01 | 1,573 | 1,584 | 1,562 | 1,581 | 12,500 |
2021/02/26 | 1,602 | 1,602 | 1,573 | 1,573 | 13,100 |
2021/02/25 | 1,630 | 1,634 | 1,594 | 1,594 | 20,600 |
2021/02/24 | 1,607 | 1,639 | 1,590 | 1,638 | 43,700 |
2021/02/22 | 1,602 | 1,627 | 1,599 | 1,607 | 15,500 |
2021/02/19 | 1,593 | 1,612 | 1,579 | 1,607 | 23,800 |
2021/02/18 | 1,601 | 1,601 | 1,581 | 1,593 | 15,500 |
2021/02/17 | 1,604 | 1,609 | 1,587 | 1,592 | 12,800 |
2021/02/16 | 1,612 | 1,615 | 1,595 | 1,604 | 9,500 |
2021/02/15 | 1,617 | 1,617 | 1,596 | 1,612 | 9,600 |
2021/02/12 | 1,620 | 1,620 | 1,602 | 1,603 | 17,400 |
2021/02/10 | 1,630 | 1,630 | 1,610 | 1,613 | 19,900 |
2021/02/09 | 1,618 | 1,631 | 1,618 | 1,630 | 6,700 |
2021/02/08 | 1,613 | 1,639 | 1,611 | 1,635 | 21,100 |
2021/02/05 | 1,629 | 1,629 | 1,600 | 1,610 | 17,100 |
2021/02/04 | 1,591 | 1,624 | 1,587 | 1,623 | 23,700 |
2021/02/03 | 1,576 | 1,596 | 1,576 | 1,591 | 13,200 |
2021/02/02 | 1,565 | 1,583 | 1,565 | 1,580 | 13,800 |
2021/02/01 | 1,570 | 1,576 | 1,561 | 1,563 | 6,100 |
2021/01/29 | 1,550 | 1,572 | 1,547 | 1,567 | 10,900 |
2021/01/28 | 1,556 | 1,567 | 1,543 | 1,552 | 18,900 |
2021/01/27 | 1,557 | 1,567 | 1,553 | 1,557 | 11,100 |
2021/01/26 | 1,560 | 1,570 | 1,550 | 1,562 | 25,100 |
2021/01/25 | 1,557 | 1,571 | 1,557 | 1,560 | 6,800 |
2021/01/22 | 1,569 | 1,584 | 1,561 | 1,561 | 17,200 |
2021/01/21 | 1,578 | 1,586 | 1,559 | 1,569 | 14,000 |
2021/01/20 | 1,572 | 1,582 | 1,564 | 1,578 | 15,100 |
2021/01/19 | 1,572 | 1,581 | 1,562 | 1,579 | 17,200 |
2021/01/18 | 1,572 | 1,573 | 1,554 | 1,566 | 10,300 |
2021/01/15 | 1,585 | 1,587 | 1,558 | 1,558 | 12,200 |
2021/01/14 | 1,569 | 1,576 | 1,561 | 1,576 | 12,300 |
2021/01/13 | 1,578 | 1,589 | 1,570 | 1,577 | 22,400 |
2021/01/12 | 1,561 | 1,577 | 1,542 | 1,577 | 26,100 |
2021/01/08 | 1,570 | 1,570 | 1,547 | 1,568 | 30,600 |
2021/01/07 | 1,558 | 1,579 | 1,558 | 1,573 | 16,500 |
2021/01/06 | 1,538 | 1,552 | 1,534 | 1,546 | 14,500 |
2021/01/05 | 1,560 | 1,560 | 1,523 | 1,550 | 42,800 |
2021/01/04 | 1,552 | 1,565 | 1,506 | 1,565 | 38,700 |