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 |
---|---|---|---|---|---|
2013/12/30 | 292 | 298 | 292 | 297 | 14,900 |
2013/12/27 | 294 | 294 | 292 | 292 | 5,100 |
2013/12/26 | 291 | 292 | 291 | 291 | 4,300 |
2013/12/25 | 289 | 292 | 289 | 291 | 6,300 |
2013/12/24 | 289 | 293 | 289 | 289 | 18,900 |
2013/12/20 | 290 | 290 | 288 | 289 | 19,500 |
2013/12/19 | 293 | 294 | 290 | 290 | 5,100 |
2013/12/18 | 290 | 294 | 289 | 289 | 4,500 |
2013/12/17 | 291 | 291 | 281 | 289 | 17,000 |
2013/12/16 | 292 | 293 | 291 | 293 | 3,500 |
2013/12/13 | 292 | 292 | 291 | 291 | 1,600 |
2013/12/12 | 292 | 292 | 291 | 292 | 1,800 |
2013/12/11 | 294 | 294 | 291 | 291 | 10,700 |
2013/12/10 | 292 | 293 | 292 | 292 | 4,300 |
2013/12/09 | 291 | 294 | 291 | 292 | 3,400 |
2013/12/06 | 288 | 292 | 288 | 291 | 3,300 |
2013/12/05 | 290 | 292 | 290 | 292 | 1,700 |
2013/12/04 | 291 | 293 | 290 | 290 | 5,900 |
2013/12/03 | 292 | 292 | 291 | 291 | 8,600 |
2013/12/02 | 292 | 292 | 291 | 291 | 1,400 |
2013/11/29 | 288 | 292 | 288 | 291 | 9,200 |
2013/11/28 | 293 | 293 | 276 | 288 | 37,000 |
2013/11/27 | 293 | 293 | 292 | 293 | 5,200 |
2013/11/26 | 291 | 292 | 291 | 292 | 4,400 |
2013/11/25 | 291 | 292 | 290 | 291 | 2,000 |
2013/11/22 | 292 | 292 | 290 | 291 | 2,000 |
2013/11/21 | 293 | 293 | 291 | 291 | 1,100 |
2013/11/20 | 290 | 292 | 290 | 291 | 1,300 |
2013/11/19 | 290 | 291 | 290 | 291 | 3,100 |
2013/11/18 | 292 | 292 | 290 | 290 | 6,500 |
2013/11/15 | 291 | 292 | 290 | 292 | 8,300 |
2013/11/14 | 290 | 291 | 288 | 290 | 4,500 |
2013/11/13 | 289 | 291 | 289 | 290 | 1,500 |
2013/11/12 | 293 | 293 | 289 | 289 | 17,800 |
2013/11/11 | 291 | 291 | 291 | 291 | 3,700 |
2013/11/08 | 291 | 294 | 291 | 294 | 4,400 |
2013/11/07 | 291 | 292 | 291 | 291 | 1,400 |
2013/11/06 | 293 | 293 | 291 | 291 | 20,800 |
2013/11/05 | 294 | 295 | 293 | 293 | 20,500 |
2013/11/01 | 294 | 294 | 292 | 294 | 4,800 |
2013/10/31 | 291 | 293 | 291 | 293 | 5,700 |
2013/10/30 | 293 | 293 | 291 | 292 | 6,500 |
2013/10/29 | 294 | 294 | 290 | 291 | 6,500 |
2013/10/28 | 290 | 294 | 290 | 294 | 5,500 |
2013/10/25 | 291 | 291 | 290 | 290 | 2,600 |
2013/10/24 | 290 | 290 | 290 | 290 | 3,400 |
2013/10/23 | 291 | 292 | 290 | 291 | 4,100 |
2013/10/22 | 290 | 292 | 290 | 291 | 5,000 |
2013/10/21 | 291 | 292 | 291 | 291 | 800 |
2013/10/18 | 292 | 292 | 290 | 290 | 2,800 |
2013/10/17 | 291 | 292 | 291 | 291 | 600 |
2013/10/16 | 291 | 292 | 290 | 291 | 6,200 |
2013/10/15 | 293 | 293 | 292 | 292 | 1,200 |
2013/10/11 | 294 | 294 | 292 | 293 | 1,600 |
2013/10/10 | 292 | 293 | 292 | 293 | 1,400 |
2013/10/09 | 290 | 293 | 290 | 292 | 3,100 |
2013/10/08 | 291 | 293 | 291 | 293 | 3,400 |
2013/10/07 | 293 | 293 | 291 | 293 | 5,000 |
2013/10/04 | 292 | 293 | 292 | 293 | 3,100 |
2013/10/03 | 291 | 292 | 291 | 292 | 900 |
2013/10/02 | 294 | 294 | 292 | 292 | 2,700 |
2013/10/01 | 292 | 294 | 291 | 291 | 3,000 |
2013/09/30 | 292 | 294 | 292 | 294 | 1,900 |
2013/09/27 | 293 | 294 | 292 | 292 | 2,800 |
2013/09/26 | 294 | 294 | 291 | 292 | 6,100 |
2013/09/25 | 294 | 295 | 292 | 294 | 1,700 |
2013/09/24 | 292 | 293 | 292 | 292 | 8,600 |
2013/09/20 | 292 | 292 | 291 | 291 | 15,400 |
2013/09/19 | 292 | 295 | 290 | 292 | 16,400 |
2013/09/18 | 295 | 295 | 291 | 291 | 3,600 |
2013/09/17 | 292 | 294 | 291 | 291 | 3,700 |
2013/09/13 | 291 | 294 | 291 | 291 | 3,200 |
2013/09/12 | 291 | 296 | 291 | 291 | 10,900 |
2013/09/11 | 291 | 291 | 291 | 291 | 2,200 |
2013/09/10 | 291 | 292 | 289 | 291 | 12,000 |
2013/09/09 | 292 | 293 | 290 | 290 | 19,200 |
2013/09/06 | 296 | 298 | 290 | 290 | 20,600 |
2013/09/05 | 297 | 299 | 295 | 298 | 11,700 |
2013/09/04 | 303 | 307 | 295 | 299 | 208,700 |
2013/09/03 | 260 | 324 | 254 | 303 | 430,700 |
2013/09/02 | 251 | 252 | 245 | 250 | 225,800 |
2013/08/30 | 268 | 269 | 258 | 259 | 87,400 |
2013/08/29 | 282 | 284 | 254 | 265 | 212,100 |
2013/08/28 | 290 | 292 | 290 | 290 | 7,800 |
2013/08/27 | 291 | 292 | 290 | 292 | 5,000 |
2013/08/26 | 291 | 291 | 291 | 291 | 4,600 |
2013/08/23 | 290 | 291 | 288 | 291 | 8,200 |
2013/08/22 | 288 | 289 | 288 | 289 | 400 |
2013/08/21 | 288 | 288 | 286 | 288 | 1,300 |
2013/08/20 | 290 | 290 | 289 | 289 | 1,100 |
2013/08/19 | 289 | 290 | 289 | 290 | 1,300 |
2013/08/16 | 289 | 289 | 288 | 288 | 1,100 |
2013/08/15 | 289 | 290 | 289 | 289 | 1,100 |
2013/08/14 | 288 | 288 | 288 | 288 | 200 |
2013/08/13 | 288 | 290 | 287 | 290 | 4,600 |
2013/08/12 | 287 | 289 | 287 | 288 | 1,000 |
2013/08/09 | 285 | 287 | 285 | 287 | 1,000 |
2013/08/07 | 288 | 288 | 286 | 286 | 600 |
2013/08/06 | 288 | 288 | 288 | 288 | 200 |
2013/08/05 | 285 | 290 | 285 | 290 | 4,000 |
2013/08/02 | 290 | 290 | 287 | 287 | 2,100 |
2013/08/01 | 285 | 288 | 285 | 288 | 3,000 |
2013/07/31 | 284 | 290 | 284 | 286 | 3,000 |
2013/07/30 | 285 | 287 | 281 | 287 | 15,600 |
2013/07/29 | 288 | 288 | 286 | 286 | 4,800 |
2013/07/26 | 291 | 291 | 287 | 290 | 6,900 |
2013/07/25 | 288 | 291 | 285 | 291 | 10,000 |
2013/07/24 | 288 | 289 | 288 | 289 | 500 |
2013/07/23 | 292 | 292 | 289 | 289 | 2,700 |
2013/07/22 | 288 | 292 | 288 | 288 | 3,200 |
2013/07/19 | 289 | 290 | 287 | 287 | 5,600 |
2013/07/18 | 290 | 290 | 289 | 290 | 2,400 |
2013/07/17 | 288 | 288 | 287 | 288 | 1,000 |
2013/07/16 | 288 | 290 | 288 | 288 | 7,800 |
2013/07/12 | 286 | 289 | 285 | 288 | 4,600 |
2013/07/11 | 287 | 287 | 285 | 286 | 3,200 |
2013/07/10 | 284 | 287 | 284 | 285 | 7,600 |
2013/07/09 | 284 | 289 | 283 | 284 | 14,000 |
2013/07/08 | 289 | 289 | 284 | 284 | 12,100 |
2013/07/05 | 288 | 288 | 285 | 287 | 18,400 |
2013/07/04 | 287 | 292 | 287 | 288 | 6,200 |
2013/07/03 | 289 | 289 | 287 | 287 | 8,800 |
2013/07/02 | 290 | 291 | 287 | 289 | 5,600 |
2013/07/01 | 290 | 290 | 289 | 289 | 700 |
2013/06/28 | 292 | 292 | 290 | 291 | 700 |
2013/06/27 | 288 | 292 | 287 | 292 | 1,200 |
2013/06/26 | 290 | 294 | 288 | 288 | 9,100 |
2013/06/25 | 288 | 290 | 285 | 290 | 3,800 |
2013/06/24 | 289 | 290 | 287 | 287 | 1,400 |
2013/06/21 | 288 | 288 | 275 | 285 | 17,100 |
2013/06/20 | 289 | 293 | 289 | 293 | 1,500 |
2013/06/19 | 292 | 293 | 288 | 288 | 2,700 |
2013/06/18 | 292 | 292 | 290 | 292 | 2,200 |
2013/06/17 | 289 | 290 | 288 | 289 | 4,400 |
2013/06/14 | 293 | 294 | 289 | 290 | 2,200 |
2013/06/13 | 293 | 294 | 289 | 293 | 5,000 |
2013/06/12 | 294 | 294 | 291 | 294 | 10,500 |
2013/06/11 | 286 | 292 | 286 | 292 | 4,300 |
2013/06/10 | 281 | 290 | 281 | 290 | 5,100 |
2013/06/07 | 289 | 289 | 268 | 278 | 23,900 |
2013/06/06 | 290 | 291 | 290 | 290 | 800 |
2013/06/05 | 289 | 298 | 289 | 290 | 11,500 |
2013/06/04 | 291 | 293 | 288 | 291 | 2,900 |
2013/06/03 | 292 | 292 | 285 | 290 | 6,800 |
2013/05/31 | 293 | 294 | 289 | 292 | 2,500 |
2013/05/30 | 292 | 292 | 288 | 288 | 2,600 |
2013/05/29 | 292 | 296 | 292 | 292 | 2,400 |
2013/05/28 | 289 | 292 | 289 | 292 | 2,100 |
2013/05/27 | 292 | 292 | 289 | 292 | 8,600 |
2013/05/24 | 291 | 294 | 286 | 292 | 7,500 |
2013/05/23 | 293 | 294 | 289 | 294 | 4,100 |
2013/05/22 | 289 | 295 | 287 | 295 | 15,100 |
2013/05/21 | 292 | 292 | 289 | 290 | 12,700 |
2013/05/20 | 288 | 294 | 286 | 292 | 34,900 |
2013/05/17 | 290 | 292 | 285 | 292 | 10,000 |
2013/05/16 | 294 | 294 | 285 | 285 | 24,000 |
2013/05/15 | 294 | 294 | 291 | 291 | 8,500 |
2013/05/14 | 297 | 297 | 293 | 294 | 13,900 |
2013/05/13 | 299 | 299 | 288 | 296 | 35,800 |
2013/05/10 | 296 | 298 | 295 | 295 | 4,300 |
2013/05/09 | 296 | 299 | 294 | 296 | 5,600 |
2013/05/08 | 296 | 298 | 294 | 296 | 7,500 |
2013/05/07 | 300 | 300 | 295 | 296 | 11,800 |
2013/05/02 | 297 | 297 | 297 | 297 | 2,900 |
2013/05/01 | 295 | 295 | 295 | 295 | 200 |
2013/04/30 | 293 | 294 | 292 | 292 | 700 |
2013/04/26 | 295 | 296 | 292 | 292 | 5,000 |
2013/04/25 | 291 | 295 | 291 | 295 | 15,300 |
2013/04/24 | 295 | 296 | 294 | 296 | 7,600 |
2013/04/23 | 293 | 296 | 293 | 296 | 6,600 |
2013/04/22 | 292 | 295 | 291 | 293 | 4,000 |
2013/04/19 | 288 | 292 | 287 | 291 | 18,400 |
2013/04/18 | 296 | 296 | 295 | 296 | 1,000 |
2013/04/17 | 295 | 297 | 289 | 295 | 17,200 |
2013/04/16 | 295 | 297 | 295 | 297 | 2,000 |
2013/04/15 | 295 | 297 | 294 | 294 | 8,000 |
2013/04/12 | 293 | 296 | 293 | 295 | 1,500 |
2013/04/11 | 296 | 297 | 293 | 293 | 5,300 |
2013/04/10 | 291 | 299 | 291 | 299 | 500 |
2013/04/09 | 302 | 302 | 290 | 290 | 4,400 |
2013/04/08 | 291 | 300 | 291 | 300 | 14,000 |
2013/04/05 | 288 | 300 | 285 | 297 | 14,900 |
2013/04/04 | 287 | 288 | 287 | 288 | 400 |
2013/04/03 | 287 | 289 | 287 | 287 | 1,400 |
2013/04/02 | 287 | 287 | 287 | 287 | 2,600 |
2013/04/01 | 294 | 294 | 287 | 292 | 7,100 |
2013/03/29 | 298 | 298 | 290 | 290 | 6,300 |
2013/03/28 | 301 | 302 | 298 | 298 | 3,900 |
2013/03/27 | 299 | 308 | 298 | 298 | 24,100 |
2013/03/26 | 310 | 315 | 308 | 310 | 68,900 |
2013/03/25 | 305 | 310 | 303 | 310 | 12,700 |
2013/03/22 | 302 | 303 | 298 | 303 | 6,300 |
2013/03/21 | 300 | 303 | 300 | 300 | 13,300 |
2013/03/19 | 303 | 304 | 292 | 300 | 10,300 |
2013/03/18 | 304 | 304 | 300 | 301 | 1,400 |
2013/03/15 | 300 | 304 | 293 | 304 | 15,100 |
2013/03/14 | 299 | 300 | 298 | 300 | 2,900 |
2013/03/13 | 298 | 301 | 298 | 299 | 3,300 |
2013/03/12 | 300 | 302 | 297 | 300 | 15,200 |
2013/03/11 | 298 | 300 | 298 | 300 | 10,100 |
2013/03/08 | 298 | 298 | 292 | 298 | 5,500 |
2013/03/07 | 297 | 299 | 295 | 295 | 17,900 |
2013/03/06 | 296 | 297 | 295 | 297 | 11,300 |
2013/03/05 | 295 | 295 | 292 | 295 | 8,200 |
2013/03/04 | 294 | 295 | 293 | 295 | 13,100 |
2013/03/01 | 292 | 293 | 290 | 293 | 3,500 |
2013/02/28 | 288 | 294 | 288 | 293 | 3,900 |
2013/02/27 | 291 | 291 | 287 | 287 | 3,900 |
2013/02/26 | 294 | 296 | 290 | 291 | 15,400 |
2013/02/25 | 293 | 294 | 290 | 294 | 8,800 |
2013/02/22 | 293 | 293 | 292 | 292 | 1,300 |
2013/02/21 | 293 | 293 | 292 | 293 | 2,300 |
2013/02/20 | 290 | 292 | 290 | 292 | 4,200 |
2013/02/19 | 290 | 293 | 289 | 289 | 3,400 |
2013/02/18 | 286 | 290 | 286 | 289 | 9,200 |
2013/02/15 | 290 | 295 | 290 | 294 | 4,000 |
2013/02/14 | 286 | 289 | 286 | 288 | 5,600 |
2013/02/13 | 294 | 294 | 292 | 293 | 1,500 |
2013/02/12 | 294 | 294 | 292 | 292 | 6,200 |
2013/02/08 | 293 | 293 | 293 | 293 | 200 |
2013/02/07 | 291 | 292 | 289 | 290 | 3,400 |
2013/02/06 | 297 | 298 | 289 | 289 | 14,600 |
2013/02/05 | 293 | 295 | 291 | 294 | 4,700 |
2013/02/04 | 292 | 295 | 289 | 295 | 20,800 |
2013/02/01 | 292 | 292 | 290 | 290 | 7,800 |
2013/01/31 | 290 | 292 | 287 | 292 | 19,900 |
2013/01/30 | 289 | 291 | 288 | 288 | 2,500 |
2013/01/29 | 287 | 289 | 286 | 289 | 7,800 |
2013/01/28 | 288 | 288 | 286 | 287 | 20,000 |
2013/01/25 | 288 | 291 | 287 | 288 | 11,400 |
2013/01/24 | 290 | 290 | 289 | 289 | 2,900 |
2013/01/23 | 289 | 289 | 289 | 289 | 500 |
2013/01/22 | 291 | 291 | 288 | 290 | 5,900 |
2013/01/21 | 290 | 290 | 289 | 290 | 3,600 |
2013/01/18 | 292 | 292 | 288 | 290 | 4,600 |
2013/01/17 | 292 | 292 | 290 | 290 | 6,600 |
2013/01/16 | 292 | 299 | 290 | 291 | 8,300 |
2013/01/15 | 294 | 294 | 292 | 292 | 1,800 |
2013/01/11 | 297 | 297 | 289 | 292 | 7,700 |
2013/01/10 | 287 | 293 | 287 | 293 | 4,600 |
2013/01/09 | 295 | 295 | 282 | 285 | 11,800 |
2013/01/08 | 293 | 299 | 286 | 299 | 12,900 |
2013/01/07 | 290 | 300 | 288 | 296 | 14,800 |
2013/01/04 | 286 | 292 | 285 | 288 | 15,600 |