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
2026/05/25 761 766 754 760 103,200
2026/05/22 788 788 760 766 130,800
2026/05/21 783 794 778 782 172,200
2026/05/20 800 816 780 787 288,000
2026/05/19 776 793 771 793 184,900
2026/05/18 775 775 759 765 191,000
2026/05/15 796 799 775 784 174,100
2026/05/14 790 796 787 795 102,800
2026/05/13 804 808 787 795 198,000
2026/05/12 826 839 804 809 270,600
2026/05/11 803 820 802 817 261,100
2026/05/08 830 837 796 801 394,600
2026/05/07 815 842 813 837 495,600
2026/05/01 820 820 752 785 566,800
2026/04/30 902 925 806 827 744,300
2026/04/28 913 917 903 917 141,900
2026/04/27 912 922 905 914 125,400
2026/04/24 905 926 902 921 147,700
2026/04/23 897 908 893 908 175,900
2026/04/22 913 916 891 904 145,200
2026/04/21 907 930 892 915 200,000
2026/04/20 916 921 895 900 148,200
2026/04/17 910 920 901 906 130,900
2026/04/16 905 920 901 915 101,500
2026/04/15 915 924 893 900 186,800
2026/04/14 903 908 891 905 131,900
2026/04/13 886 908 884 895 181,500
2026/04/10 900 903 875 875 76,100
2026/04/09 900 909 886 886 90,500
2026/04/08 901 907 898 902 183,200
2026/04/07 879 890 877 886 127,300
2026/04/06 880 886 871 871 136,700
2026/04/03 888 895 877 881 89,400
2026/03/27 878 885 868 880 351,900
2026/03/26 903 903 872 883 266,600
2026/03/25 907 913 895 895 189,100
2026/03/24 892 892 871 878 297,900
2026/03/23 890 890 855 865 413,400
2026/03/19 907 916 899 899 177,900
2026/03/18 899 929 896 929 171,500
2026/03/17 894 900 884 892 107,900
2026/03/16 879 892 870 884 219,200
2026/03/13 883 900 878 878 141,600
2026/03/12 895 900 887 895 134,000
2026/03/11 896 909 891 906 168,400
2026/03/10 880 896 871 881 175,400
2026/03/09 848 870 843 870 329,300
2026/03/06 883 892 871 892 135,400
2026/03/05 892 908 884 898 330,700
2026/03/04 875 876 835 851 493,100
2026/03/03 901 903 887 892 334,900
2026/03/02 910 920 897 906 257,700
2026/02/27 908 915 895 915 478,100
2026/02/26 908 912 900 905 158,000
2026/02/25 900 907 885 905 286,500
2026/02/24 880 900 864 893 254,600
2026/02/20 885 885 864 870 317,800
2026/02/19 853 892 844 888 377,900
2026/02/18 865 873 838 854 1,085,100
2026/02/17 920 927 906 910 91,500
2026/02/16 913 917 903 913 147,200
2026/02/13 910 920 897 913 127,400
2026/02/12 878 913 874 911 179,400
2026/02/10 874 876 868 873 119,700
2026/02/09 879 880 864 872 146,100
2026/02/06 861 870 853 864 108,700
2026/02/05 883 883 860 861 135,200
2026/02/04 860 872 853 869 127,700
2026/02/03 839 867 836 860 153,000
2026/02/02 835 856 831 836 171,900
2026/01/30 841 845 811 823 240,800
2026/01/29 803 850 786 840 401,400
2026/01/28 811 813 801 805 81,900
2026/01/27 815 823 803 816 89,900
2026/01/26 810 820 809 815 72,200
2026/01/23 815 826 815 821 100,100
2026/01/22 806 819 805 818 90,200
2026/01/21 799 805 793 802 79,600
2026/01/20 809 812 804 804 87,000
2026/01/19 812 825 809 815 60,900
2026/01/16 815 816 805 810 96,800
2026/01/15 824 825 816 823 105,500
2026/01/14 811 822 805 821 108,600
2026/01/13 811 815 798 810 132,800
2026/01/09 790 807 790 804 127,200
2026/01/08 789 801 788 790 103,800
2026/01/07 782 797 774 789 123,500
2026/01/06 777 802 775 782 293,500
2026/01/05 772 781 763 775 240,200

このページの先頭へ