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
2023/12/29 2,174 2,202 2,173 2,202 16,300
2023/12/28 2,176 2,195 2,174 2,188 8,500
2023/12/27 2,155 2,184 2,152 2,182 20,200
2023/12/26 2,161 2,173 2,156 2,162 18,100
2023/12/25 2,187 2,187 2,151 2,160 11,800
2023/12/22 2,149 2,176 2,146 2,172 10,700
2023/12/21 2,171 2,171 2,146 2,146 20,300
2023/12/20 2,175 2,209 2,175 2,178 21,700
2023/12/19 2,151 2,171 2,140 2,171 23,200
2023/12/18 2,131 2,156 2,109 2,149 23,200
2023/12/15 2,183 2,186 2,151 2,151 36,000
2023/12/14 2,203 2,217 2,149 2,175 41,400
2023/12/13 2,236 2,246 2,206 2,215 28,300
2023/12/12 2,250 2,250 2,226 2,236 21,300
2023/12/11 2,250 2,260 2,240 2,260 21,700
2023/12/08 2,269 2,281 2,248 2,249 24,800
2023/12/07 2,271 2,294 2,267 2,284 17,400
2023/12/06 2,254 2,299 2,254 2,299 30,200
2023/12/05 2,254 2,265 2,240 2,244 20,800
2023/12/04 2,257 2,261 2,232 2,248 12,900
2023/12/01 2,263 2,270 2,249 2,254 14,300
2023/11/30 2,229 2,261 2,227 2,261 23,100
2023/11/29 2,258 2,258 2,225 2,239 23,200
2023/11/28 2,253 2,268 2,246 2,268 15,400
2023/11/27 2,271 2,281 2,247 2,252 19,600
2023/11/24 2,295 2,295 2,270 2,274 14,600
2023/11/22 2,267 2,288 2,255 2,266 18,400
2023/11/21 2,282 2,290 2,245 2,267 25,000
2023/11/20 2,328 2,328 2,275 2,275 35,000
2023/11/17 2,305 2,328 2,300 2,328 15,800
2023/11/16 2,323 2,327 2,292 2,307 17,200
2023/11/15 2,360 2,360 2,310 2,315 20,700
2023/11/14 2,348 2,364 2,333 2,348 12,700
2023/11/13 2,349 2,350 2,326 2,350 8,000
2023/11/10 2,316 2,341 2,313 2,332 16,400
2023/11/09 2,300 2,327 2,284 2,317 13,200
2023/11/08 2,374 2,381 2,281 2,290 49,700
2023/11/07 2,397 2,425 2,367 2,379 21,300
2023/11/06 2,400 2,416 2,379 2,389 34,500
2023/11/02 2,400 2,421 2,372 2,396 26,100
2023/11/01 2,327 2,385 2,316 2,377 32,400
2023/10/31 2,319 2,345 2,302 2,337 21,900
2023/10/30 2,300 2,333 2,294 2,316 19,200
2023/10/27 2,287 2,313 2,280 2,312 14,500
2023/10/26 2,298 2,318 2,279 2,286 14,000
2023/10/25 2,301 2,320 2,294 2,298 11,000
2023/10/24 2,308 2,309 2,256 2,294 15,000
2023/10/23 2,291 2,319 2,291 2,308 12,900
2023/10/20 2,289 2,318 2,269 2,286 29,500
2023/10/19 2,316 2,329 2,307 2,319 7,500
2023/10/18 2,360 2,360 2,292 2,333 19,000
2023/10/17 2,350 2,360 2,321 2,331 18,700
2023/10/16 2,329 2,350 2,295 2,308 9,800
2023/10/13 2,333 2,354 2,327 2,335 11,900
2023/10/12 2,377 2,398 2,338 2,349 15,100
2023/10/11 2,400 2,400 2,373 2,377 9,900
2023/10/10 2,397 2,399 2,367 2,395 16,200
2023/10/06 2,315 2,357 2,304 2,331 16,100
2023/10/05 2,293 2,337 2,293 2,315 24,800
2023/10/04 2,294 2,309 2,244 2,268 35,500
2023/10/03 2,376 2,376 2,332 2,332 15,800
2023/10/02 2,361 2,415 2,358 2,360 18,900
2023/09/29 2,394 2,394 2,342 2,373 31,500
2023/09/28 2,399 2,411 2,365 2,397 23,600
2023/09/27 2,427 2,432 2,379 2,432 26,700
2023/09/26 2,428 2,429 2,396 2,428 12,400
2023/09/25 2,412 2,449 2,403 2,435 17,400
2023/09/22 2,438 2,438 2,400 2,420 20,000
2023/09/21 2,388 2,440 2,388 2,430 18,500
2023/09/20 2,438 2,454 2,388 2,388 28,900
2023/09/19 2,438 2,461 2,424 2,446 28,600
2023/09/15 2,437 2,475 2,437 2,470 34,400
2023/09/14 2,389 2,429 2,389 2,420 17,500
2023/09/13 2,380 2,390 2,361 2,386 13,300
2023/09/12 2,368 2,380 2,356 2,380 6,200
2023/09/11 2,389 2,411 2,361 2,367 15,200
2023/09/08 2,400 2,421 2,388 2,389 24,200
2023/09/07 2,394 2,425 2,394 2,405 26,800
2023/09/06 2,416 2,416 2,391 2,395 13,800
2023/09/05 2,418 2,418 2,379 2,411 21,900
2023/09/04 2,372 2,418 2,372 2,418 25,300
2023/09/01 2,330 2,359 2,323 2,353 18,300
2023/08/31 2,336 2,347 2,313 2,329 17,100
2023/08/30 2,360 2,361 2,326 2,336 15,300
2023/08/29 2,323 2,341 2,322 2,340 10,100
2023/08/28 2,277 2,328 2,277 2,320 14,600
2023/08/25 2,288 2,293 2,272 2,276 12,100
2023/08/24 2,270 2,308 2,270 2,291 10,800
2023/08/23 2,272 2,288 2,266 2,272 8,100
2023/08/22 2,280 2,280 2,256 2,265 13,800
2023/08/21 2,299 2,328 2,280 2,280 14,200
2023/08/18 2,300 2,308 2,281 2,290 15,200
2023/08/17 2,332 2,337 2,287 2,316 14,300
2023/08/16 2,311 2,340 2,310 2,317 14,500
2023/08/15 2,300 2,326 2,300 2,313 8,400
2023/08/14 2,341 2,345 2,294 2,300 12,000
2023/08/10 2,333 2,348 2,329 2,341 9,500
2023/08/09 2,322 2,344 2,301 2,334 16,500
2023/08/08 2,304 2,330 2,304 2,322 10,500
2023/08/07 2,296 2,304 2,277 2,287 24,100
2023/08/04 2,286 2,315 2,280 2,296 16,700
2023/08/03 2,340 2,340 2,280 2,296 31,900
2023/08/02 2,390 2,394 2,347 2,351 30,600
2023/08/01 2,435 2,438 2,380 2,418 38,200
2023/07/31 2,496 2,537 2,403 2,430 75,200
2023/07/28 2,432 2,452 2,365 2,406 59,100
2023/07/27 2,385 2,522 2,363 2,470 71,300
2023/07/26 2,365 2,389 2,351 2,374 10,800
2023/07/25 2,365 2,375 2,358 2,360 13,400
2023/07/24 2,320 2,360 2,320 2,356 13,400
2023/07/21 2,313 2,330 2,305 2,315 11,800
2023/07/20 2,304 2,334 2,304 2,319 11,500
2023/07/19 2,299 2,308 2,290 2,304 17,700
2023/07/18 2,287 2,288 2,253 2,280 21,800
2023/07/14 2,288 2,294 2,255 2,258 13,300
2023/07/13 2,277 2,290 2,253 2,278 17,600
2023/07/12 2,294 2,295 2,276 2,277 18,300
2023/07/11 2,302 2,314 2,281 2,282 16,500
2023/07/10 2,303 2,318 2,282 2,302 24,400
2023/07/07 2,314 2,328 2,280 2,316 40,800
2023/07/06 2,355 2,372 2,336 2,351 23,400
2023/07/05 2,412 2,412 2,357 2,373 50,500
2023/07/04 2,379 2,432 2,363 2,424 34,200
2023/07/03 2,361 2,386 2,361 2,374 19,900
2023/06/30 2,378 2,378 2,336 2,352 23,300
2023/06/29 2,357 2,382 2,349 2,359 15,600
2023/06/28 2,344 2,369 2,337 2,357 32,200
2023/06/27 2,314 2,338 2,314 2,333 13,400
2023/06/26 2,345 2,345 2,245 2,324 40,300
2023/06/23 2,340 2,395 2,340 2,377 33,800
2023/06/22 2,335 2,366 2,319 2,332 31,600
2023/06/21 2,345 2,371 2,300 2,316 44,100
2023/06/20 2,333 2,370 2,333 2,360 19,100
2023/06/19 2,328 2,360 2,312 2,341 45,200
2023/06/16 2,265 2,338 2,246 2,332 55,400
2023/06/15 2,240 2,267 2,230 2,259 25,600
2023/06/14 2,227 2,236 2,212 2,233 27,800
2023/06/13 2,245 2,245 2,205 2,228 47,700
2023/06/12 2,219 2,240 2,206 2,240 37,000
2023/06/09 2,161 2,197 2,161 2,197 32,900
2023/06/08 2,138 2,177 2,136 2,149 22,100
2023/06/07 2,151 2,165 2,119 2,123 54,400
2023/06/06 2,091 2,149 2,079 2,149 47,200
2023/06/05 2,097 2,111 2,095 2,099 37,200
2023/06/02 2,057 2,107 2,054 2,097 30,800
2023/06/01 2,027 2,061 2,023 2,039 28,000
2023/05/31 2,053 2,056 2,023 2,027 37,400
2023/05/30 2,070 2,074 2,054 2,069 16,400
2023/05/29 2,058 2,078 2,040 2,071 28,100
2023/05/26 2,074 2,075 2,050 2,052 16,500
2023/05/25 2,056 2,088 2,038 2,074 18,500
2023/05/24 2,049 2,087 2,038 2,076 25,000
2023/05/23 2,061 2,067 2,027 2,057 28,900
2023/05/22 2,043 2,077 2,043 2,075 16,200
2023/05/19 2,034 2,053 2,029 2,042 18,200
2023/05/18 2,041 2,050 2,015 2,028 40,400
2023/05/17 2,072 2,080 2,037 2,040 31,900
2023/05/16 2,069 2,099 2,057 2,087 17,000
2023/05/15 2,091 2,091 2,049 2,063 27,600
2023/05/12 2,073 2,081 2,053 2,067 20,300
2023/05/11 2,093 2,096 2,074 2,074 16,900
2023/05/10 2,080 2,094 2,074 2,087 28,100
2023/05/09 2,069 2,109 2,064 2,102 16,600
2023/05/08 2,081 2,132 2,050 2,078 86,200
2023/05/02 2,100 2,110 2,050 2,073 70,600
2023/05/01 2,001 2,106 2,001 2,096 108,000
2023/04/28 1,927 1,964 1,915 1,937 43,700
2023/04/27 1,910 1,928 1,903 1,908 26,300
2023/04/26 1,921 1,931 1,903 1,916 15,100
2023/04/25 1,953 1,956 1,928 1,929 26,000
2023/04/24 1,926 1,950 1,926 1,947 16,000
2023/04/21 1,899 1,929 1,891 1,929 14,700
2023/04/20 1,907 1,920 1,900 1,901 9,900
2023/04/19 1,904 1,907 1,893 1,907 15,600
2023/04/18 1,896 1,914 1,887 1,904 8,900
2023/04/17 1,901 1,902 1,883 1,889 16,600
2023/04/14 1,907 1,919 1,883 1,894 32,200
2023/04/13 1,908 1,922 1,902 1,905 10,600
2023/04/12 1,896 1,923 1,895 1,915 15,300
2023/04/11 1,908 1,908 1,882 1,889 11,400
2023/04/10 1,895 1,895 1,878 1,892 7,300
2023/04/07 1,882 1,893 1,878 1,883 16,000
2023/04/06 1,895 1,907 1,877 1,882 31,600
2023/04/05 1,961 1,961 1,892 1,893 27,400
2023/04/04 1,969 1,971 1,937 1,959 35,800
2023/04/03 1,961 1,975 1,951 1,956 24,000
2023/03/31 1,910 1,958 1,910 1,943 40,300
2023/03/30 1,868 1,915 1,860 1,907 29,300
2023/03/29 1,878 1,914 1,872 1,907 54,400
2023/03/28 1,887 1,893 1,853 1,871 48,100
2023/03/27 1,888 1,894 1,874 1,884 33,400
2023/03/24 1,864 1,864 1,846 1,861 26,100
2023/03/23 1,859 1,879 1,852 1,874 18,100
2023/03/22 1,878 1,878 1,852 1,859 19,500
2023/03/20 1,877 1,885 1,856 1,856 21,400
2023/03/17 1,885 1,909 1,885 1,890 24,900
2023/03/16 1,855 1,889 1,855 1,885 27,900
2023/03/15 1,898 1,903 1,883 1,895 18,500
2023/03/14 1,860 1,889 1,846 1,887 31,600
2023/03/13 1,875 1,882 1,849 1,881 22,000
2023/03/10 1,941 1,941 1,900 1,907 41,700
2023/03/09 1,941 1,963 1,938 1,951 20,600
2023/03/08 1,904 1,941 1,904 1,938 26,200
2023/03/07 1,852 1,909 1,848 1,900 32,900
2023/03/06 1,868 1,868 1,837 1,845 19,000
2023/03/03 1,827 1,869 1,821 1,857 38,400
2023/03/02 1,836 1,845 1,805 1,808 19,900
2023/03/01 1,842 1,851 1,817 1,824 15,000
2023/02/28 1,846 1,860 1,837 1,851 18,700
2023/02/27 1,825 1,839 1,820 1,837 9,800
2023/02/24 1,798 1,824 1,798 1,822 12,100
2023/02/22 1,792 1,812 1,784 1,789 22,400
2023/02/21 1,802 1,802 1,786 1,792 9,100
2023/02/20 1,766 1,812 1,766 1,808 24,900
2023/02/17 1,750 1,760 1,748 1,756 14,900
2023/02/16 1,778 1,781 1,752 1,758 21,600
2023/02/15 1,798 1,798 1,773 1,776 12,600
2023/02/14 1,770 1,792 1,770 1,782 12,500
2023/02/13 1,783 1,790 1,767 1,767 17,100
2023/02/10 1,786 1,790 1,780 1,780 14,900
2023/02/09 1,797 1,801 1,786 1,789 11,000
2023/02/08 1,811 1,812 1,800 1,801 13,000
2023/02/07 1,785 1,803 1,782 1,802 9,500
2023/02/06 1,790 1,796 1,756 1,780 26,400
2023/02/03 1,794 1,795 1,756 1,776 24,000
2023/02/02 1,775 1,834 1,775 1,793 36,500
2023/02/01 1,810 1,863 1,748 1,775 100,600
2023/01/31 1,704 1,789 1,700 1,780 47,600
2023/01/30 1,685 1,701 1,682 1,695 21,000
2023/01/27 1,661 1,682 1,656 1,680 13,300
2023/01/26 1,673 1,674 1,657 1,667 9,000
2023/01/25 1,665 1,682 1,665 1,676 11,900
2023/01/24 1,679 1,681 1,663 1,675 11,100
2023/01/23 1,668 1,684 1,662 1,679 8,600
2023/01/20 1,645 1,671 1,645 1,668 7,300
2023/01/19 1,653 1,655 1,650 1,650 3,900
2023/01/18 1,651 1,666 1,643 1,658 9,600
2023/01/17 1,635 1,654 1,632 1,646 15,200
2023/01/16 1,655 1,656 1,635 1,635 15,700
2023/01/13 1,655 1,658 1,637 1,647 17,600
2023/01/12 1,634 1,651 1,628 1,647 17,400
2023/01/11 1,625 1,633 1,623 1,629 4,000
2023/01/10 1,626 1,626 1,610 1,617 12,100
2023/01/06 1,624 1,632 1,611 1,626 7,000
2023/01/05 1,661 1,661 1,620 1,624 34,000
2023/01/04 1,678 1,679 1,650 1,667 21,800

このページの先頭へ