広島ガス(9535)の株価時系列情報
広島ガス(9535)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 |
---|---|---|---|---|---|
2007/12/27 | 295 | 295 | 295 | 295 | 1,000 |
2007/12/26 | 298 | 299 | 298 | 298 | 6,000 |
2007/12/25 | 301 | 301 | 298 | 298 | 2,000 |
2007/12/19 | 311 | 311 | 309 | 310 | 7,000 |
2007/12/18 | 281 | 281 | 281 | 281 | 10,000 |
2007/12/17 | 281 | 281 | 281 | 281 | 5,000 |
2007/12/11 | 298 | 298 | 298 | 298 | 1,000 |
2007/12/10 | 300 | 300 | 300 | 300 | 12,000 |
2007/12/07 | 300 | 300 | 300 | 300 | 15,000 |
2007/12/06 | 303 | 303 | 300 | 303 | 9,000 |
2007/12/05 | 300 | 300 | 300 | 300 | 1,000 |
2007/12/04 | 320 | 320 | 300 | 300 | 12,000 |
2007/12/03 | 312 | 312 | 311 | 311 | 2,000 |
2007/11/28 | 316 | 316 | 316 | 316 | 4,000 |
2007/11/27 | 308 | 310 | 308 | 310 | 3,000 |
2007/11/26 | 310 | 310 | 310 | 310 | 1,000 |
2007/11/20 | 300 | 300 | 300 | 300 | 17,000 |
2007/11/19 | 300 | 300 | 300 | 300 | 1,000 |
2007/11/16 | 300 | 300 | 300 | 300 | 1,000 |
2007/11/15 | 300 | 300 | 300 | 300 | 1,000 |
2007/11/14 | 296 | 296 | 296 | 296 | 1,000 |
2007/11/13 | 311 | 311 | 310 | 310 | 5,000 |
2007/11/12 | 321 | 321 | 311 | 311 | 8,000 |
2007/11/09 | 322 | 322 | 321 | 321 | 4,000 |
2007/11/08 | 325 | 325 | 323 | 323 | 2,000 |
2007/11/05 | 330 | 330 | 330 | 330 | 1,000 |
2007/11/02 | 332 | 332 | 330 | 330 | 2,000 |
2007/10/29 | 335 | 335 | 335 | 335 | 3,000 |
2007/10/26 | 326 | 328 | 326 | 327 | 5,000 |
2007/10/23 | 325 | 325 | 325 | 325 | 1,000 |
2007/10/22 | 322 | 325 | 322 | 325 | 10,000 |
2007/10/19 | 327 | 327 | 320 | 320 | 39,000 |
2007/10/18 | 339 | 339 | 333 | 333 | 3,000 |
2007/10/16 | 319 | 329 | 319 | 329 | 4,000 |
2007/10/15 | 339 | 339 | 339 | 339 | 2,000 |
2007/10/10 | 342 | 342 | 342 | 342 | 2,000 |
2007/10/04 | 343 | 343 | 343 | 343 | 1,000 |
2007/10/03 | 342 | 342 | 342 | 342 | 3,000 |
2007/10/02 | 347 | 349 | 345 | 345 | 7,000 |
2007/10/01 | 348 | 348 | 347 | 347 | 2,000 |
2007/09/28 | 348 | 348 | 348 | 348 | 1,000 |
2007/09/27 | 349 | 349 | 349 | 349 | 3,000 |
2007/09/26 | 345 | 346 | 345 | 345 | 4,000 |
2007/09/21 | 345 | 345 | 345 | 345 | 1,000 |
2007/09/19 | 346 | 348 | 346 | 348 | 7,000 |
2007/09/13 | 346 | 346 | 346 | 346 | 1,000 |
2007/09/10 | 345 | 345 | 345 | 345 | 3,000 |
2007/09/06 | 341 | 341 | 341 | 341 | 2,000 |
2007/09/05 | 341 | 341 | 341 | 341 | 1,000 |
2007/09/04 | 358 | 358 | 351 | 351 | 3,000 |
2007/08/31 | 350 | 350 | 350 | 350 | 2,000 |
2007/08/28 | 346 | 346 | 346 | 346 | 1,000 |
2007/08/27 | 350 | 350 | 346 | 346 | 6,000 |
2007/08/24 | 350 | 350 | 350 | 350 | 3,000 |
2007/08/23 | 350 | 350 | 350 | 350 | 4,000 |
2007/08/17 | 345 | 345 | 345 | 345 | 3,000 |
2007/08/14 | 342 | 342 | 342 | 342 | 1,000 |
2007/08/13 | 341 | 341 | 341 | 341 | 19,000 |
2007/08/10 | 341 | 341 | 341 | 341 | 1,000 |
2007/08/08 | 341 | 341 | 341 | 341 | 1,000 |
2007/08/06 | 340 | 340 | 340 | 340 | 1,000 |
2007/08/03 | 350 | 350 | 350 | 350 | 1,000 |
2007/08/02 | 350 | 350 | 350 | 350 | 1,000 |
2007/08/01 | 345 | 345 | 345 | 345 | 1,000 |
2007/07/30 | 345 | 345 | 345 | 345 | 1,000 |
2007/07/27 | 348 | 348 | 345 | 345 | 8,000 |
2007/07/26 | 348 | 348 | 348 | 348 | 2,000 |
2007/07/25 | 349 | 349 | 348 | 348 | 6,000 |
2007/07/24 | 352 | 352 | 351 | 351 | 2,000 |
2007/07/23 | 349 | 349 | 349 | 349 | 1,000 |
2007/07/19 | 353 | 353 | 349 | 349 | 6,000 |
2007/07/18 | 357 | 357 | 353 | 353 | 4,000 |
2007/07/11 | 358 | 358 | 357 | 357 | 7,000 |
2007/07/10 | 351 | 351 | 351 | 351 | 2,000 |
2007/07/06 | 351 | 351 | 351 | 351 | 1,000 |
2007/07/04 | 354 | 355 | 352 | 355 | 6,000 |
2007/07/03 | 358 | 358 | 358 | 358 | 6,000 |
2007/06/29 | 358 | 359 | 358 | 359 | 9,000 |
2007/06/28 | 358 | 358 | 353 | 353 | 5,000 |
2007/06/27 | 355 | 355 | 355 | 355 | 4,000 |
2007/06/26 | 355 | 355 | 350 | 352 | 5,000 |
2007/06/25 | 357 | 357 | 357 | 357 | 3,000 |
2007/06/22 | 351 | 352 | 347 | 352 | 7,000 |
2007/06/21 | 347 | 347 | 340 | 340 | 7,000 |
2007/06/19 | 346 | 347 | 346 | 347 | 2,000 |
2007/06/18 | 346 | 346 | 345 | 346 | 12,000 |
2007/06/15 | 345 | 345 | 345 | 345 | 2,000 |
2007/06/14 | 358 | 360 | 348 | 348 | 14,000 |
2007/06/13 | 356 | 356 | 348 | 348 | 10,000 |
2007/06/12 | 355 | 358 | 354 | 355 | 11,000 |
2007/06/08 | 346 | 346 | 346 | 346 | 1,000 |
2007/06/06 | 342 | 347 | 342 | 345 | 12,000 |
2007/06/05 | 350 | 350 | 348 | 349 | 6,000 |
2007/06/04 | 343 | 351 | 343 | 350 | 8,000 |
2007/06/01 | 342 | 342 | 341 | 342 | 15,000 |
2007/05/31 | 344 | 344 | 344 | 344 | 1,000 |
2007/05/30 | 346 | 348 | 343 | 343 | 5,000 |
2007/05/29 | 344 | 344 | 344 | 344 | 4,000 |
2007/05/28 | 343 | 344 | 343 | 344 | 14,000 |
2007/05/25 | 340 | 341 | 340 | 341 | 2,000 |
2007/05/24 | 338 | 346 | 338 | 346 | 9,000 |
2007/05/23 | 344 | 344 | 338 | 338 | 8,000 |
2007/05/21 | 342 | 342 | 342 | 342 | 1,000 |
2007/05/18 | 347 | 347 | 341 | 342 | 16,000 |
2007/05/17 | 343 | 343 | 343 | 343 | 3,000 |
2007/05/16 | 343 | 344 | 343 | 343 | 4,000 |
2007/05/15 | 343 | 343 | 343 | 343 | 2,000 |
2007/05/14 | 343 | 343 | 343 | 343 | 2,000 |
2007/05/11 | 348 | 348 | 348 | 348 | 1,000 |
2007/05/10 | 350 | 350 | 350 | 350 | 1,000 |
2007/05/09 | 341 | 342 | 341 | 342 | 2,000 |
2007/05/08 | 351 | 351 | 348 | 348 | 29,000 |
2007/05/07 | 348 | 358 | 348 | 358 | 3,000 |
2007/05/02 | 348 | 348 | 348 | 348 | 6,000 |
2007/05/01 | 348 | 348 | 348 | 348 | 2,000 |
2007/04/27 | 345 | 345 | 345 | 345 | 3,000 |
2007/04/26 | 345 | 345 | 344 | 344 | 4,000 |
2007/04/25 | 341 | 345 | 341 | 345 | 3,000 |
2007/04/24 | 344 | 344 | 344 | 344 | 1,000 |
2007/04/20 | 344 | 344 | 344 | 344 | 1,000 |
2007/04/19 | 344 | 344 | 344 | 344 | 1,000 |
2007/04/18 | 350 | 350 | 346 | 346 | 2,000 |
2007/04/17 | 344 | 344 | 344 | 344 | 2,000 |
2007/04/16 | 345 | 345 | 345 | 345 | 1,000 |
2007/04/13 | 344 | 344 | 344 | 344 | 4,000 |
2007/04/10 | 344 | 344 | 344 | 344 | 2,000 |
2007/04/06 | 344 | 344 | 344 | 344 | 1,000 |
2007/04/05 | 341 | 341 | 341 | 341 | 2,000 |
2007/04/04 | 344 | 344 | 341 | 341 | 10,000 |
2007/04/03 | 353 | 353 | 344 | 344 | 8,000 |
2007/03/29 | 349 | 351 | 346 | 346 | 9,000 |
2007/03/28 | 351 | 351 | 341 | 341 | 13,000 |
2007/03/27 | 352 | 353 | 352 | 353 | 7,000 |
2007/03/26 | 353 | 353 | 349 | 349 | 4,000 |
2007/03/22 | 351 | 353 | 351 | 353 | 3,000 |
2007/03/20 | 347 | 347 | 347 | 347 | 1,000 |
2007/03/19 | 343 | 348 | 342 | 348 | 4,000 |
2007/03/16 | 344 | 349 | 344 | 349 | 4,000 |
2007/03/15 | 341 | 342 | 341 | 342 | 2,000 |
2007/03/14 | 342 | 342 | 342 | 342 | 1,000 |
2007/03/13 | 343 | 343 | 342 | 342 | 16,000 |
2007/03/12 | 345 | 345 | 341 | 341 | 12,000 |
2007/03/09 | 345 | 353 | 344 | 345 | 30,000 |
2007/03/08 | 341 | 351 | 340 | 340 | 22,000 |
2007/03/07 | 341 | 341 | 340 | 341 | 7,000 |
2007/03/06 | 345 | 345 | 340 | 340 | 10,000 |
2007/03/05 | 354 | 354 | 345 | 345 | 5,000 |
2007/03/02 | 354 | 354 | 354 | 354 | 2,000 |
2007/03/01 | 354 | 358 | 353 | 354 | 60,000 |
2007/02/28 | 355 | 355 | 352 | 352 | 5,000 |
2007/02/27 | 357 | 358 | 356 | 358 | 10,000 |
2007/02/26 | 352 | 353 | 352 | 353 | 3,000 |
2007/02/23 | 345 | 345 | 345 | 345 | 4,000 |
2007/02/22 | 346 | 346 | 346 | 346 | 4,000 |
2007/02/21 | 350 | 350 | 345 | 346 | 13,000 |
2007/02/20 | 358 | 358 | 358 | 358 | 1,000 |
2007/02/19 | 349 | 349 | 345 | 345 | 12,000 |
2007/02/16 | 355 | 355 | 350 | 350 | 8,000 |
2007/02/15 | 353 | 353 | 353 | 353 | 1,000 |
2007/02/14 | 354 | 357 | 353 | 353 | 7,000 |
2007/02/13 | 356 | 359 | 356 | 359 | 3,000 |
2007/02/09 | 355 | 362 | 351 | 356 | 93,000 |
2007/02/08 | 356 | 360 | 355 | 360 | 8,000 |
2007/02/07 | 357 | 362 | 356 | 357 | 219,000 |
2007/02/06 | 357 | 358 | 357 | 357 | 6,000 |
2007/02/05 | 357 | 357 | 357 | 357 | 3,000 |
2007/02/02 | 357 | 357 | 348 | 357 | 107,000 |
2007/02/01 | 355 | 355 | 352 | 352 | 5,000 |
2007/01/31 | 355 | 355 | 352 | 355 | 7,000 |
2007/01/30 | 351 | 355 | 351 | 355 | 14,000 |
2007/01/29 | 349 | 355 | 346 | 350 | 41,000 |
2007/01/26 | 354 | 354 | 348 | 348 | 20,000 |
2007/01/25 | 350 | 355 | 347 | 350 | 18,000 |
2007/01/24 | 347 | 347 | 347 | 347 | 2,000 |
2007/01/23 | 360 | 360 | 345 | 345 | 50,000 |
2007/01/22 | 357 | 357 | 357 | 357 | 6,000 |
2007/01/19 | 357 | 358 | 356 | 356 | 6,000 |
2007/01/18 | 362 | 362 | 357 | 357 | 8,000 |
2007/01/17 | 362 | 362 | 362 | 362 | 1,000 |
2007/01/16 | 357 | 358 | 357 | 358 | 3,000 |
2007/01/15 | 357 | 361 | 357 | 361 | 16,000 |
2007/01/12 | 360 | 360 | 360 | 360 | 4,000 |
2007/01/11 | 360 | 360 | 360 | 360 | 1,000 |
2007/01/10 | 360 | 360 | 357 | 357 | 7,000 |
2007/01/09 | 360 | 360 | 357 | 357 | 5,000 |
2007/01/05 | 361 | 361 | 361 | 361 | 2,000 |
2007/01/04 | 362 | 362 | 360 | 360 | 5,000 |