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 |
---|---|---|---|---|---|
2014/12/30 | 329 | 349 | 326 | 342 | 13,000 |
2014/12/29 | 330 | 330 | 327 | 330 | 6,300 |
2014/12/26 | 326 | 328 | 325 | 326 | 3,800 |
2014/12/25 | 323 | 326 | 323 | 323 | 4,500 |
2014/12/24 | 333 | 335 | 321 | 321 | 9,300 |
2014/12/22 | 321 | 330 | 320 | 329 | 8,800 |
2014/12/19 | 317 | 322 | 317 | 322 | 15,600 |
2014/12/18 | 320 | 320 | 317 | 317 | 5,600 |
2014/12/17 | 316 | 320 | 316 | 320 | 4,300 |
2014/12/16 | 319 | 319 | 314 | 318 | 8,000 |
2014/12/15 | 316 | 320 | 316 | 320 | 2,800 |
2014/12/12 | 319 | 320 | 315 | 315 | 11,900 |
2014/12/11 | 320 | 320 | 316 | 318 | 22,800 |
2014/12/10 | 313 | 317 | 313 | 315 | 12,100 |
2014/12/09 | 315 | 315 | 312 | 313 | 6,300 |
2014/12/08 | 313 | 315 | 312 | 315 | 4,800 |
2014/12/05 | 309 | 312 | 308 | 312 | 5,700 |
2014/12/04 | 309 | 312 | 307 | 310 | 6,500 |
2014/12/03 | 310 | 310 | 306 | 310 | 18,300 |
2014/12/02 | 309 | 310 | 308 | 310 | 13,200 |
2014/12/01 | 307 | 310 | 305 | 309 | 5,300 |
2014/11/28 | 307 | 307 | 307 | 307 | 300 |
2014/11/27 | 305 | 307 | 305 | 307 | 4,700 |
2014/11/26 | 307 | 307 | 305 | 305 | 13,100 |
2014/11/25 | 305 | 309 | 305 | 307 | 5,700 |
2014/11/21 | 309 | 309 | 305 | 305 | 6,700 |
2014/11/20 | 308 | 309 | 307 | 309 | 7,100 |
2014/11/19 | 309 | 309 | 308 | 308 | 2,500 |
2014/11/18 | 308 | 309 | 307 | 309 | 3,300 |
2014/11/17 | 306 | 309 | 303 | 307 | 8,100 |
2014/11/14 | 304 | 310 | 304 | 306 | 6,800 |
2014/11/13 | 305 | 305 | 303 | 304 | 3,500 |
2014/11/12 | 305 | 305 | 303 | 304 | 6,900 |
2014/11/11 | 306 | 306 | 304 | 305 | 2,800 |
2014/11/10 | 305 | 307 | 304 | 306 | 3,900 |
2014/11/07 | 302 | 308 | 302 | 305 | 5,700 |
2014/11/06 | 301 | 303 | 301 | 302 | 4,300 |
2014/11/05 | 305 | 305 | 302 | 302 | 2,400 |
2014/11/04 | 304 | 304 | 302 | 302 | 12,400 |
2014/10/31 | 300 | 308 | 295 | 301 | 17,500 |
2014/10/30 | 295 | 298 | 295 | 298 | 2,600 |
2014/10/29 | 300 | 300 | 297 | 298 | 12,800 |
2014/10/28 | 300 | 300 | 297 | 297 | 7,100 |
2014/10/27 | 301 | 301 | 297 | 300 | 12,300 |
2014/10/24 | 300 | 301 | 300 | 301 | 300 |
2014/10/23 | 300 | 300 | 300 | 300 | 3,900 |
2014/10/22 | 301 | 301 | 300 | 300 | 900 |
2014/10/21 | 302 | 302 | 300 | 300 | 3,900 |
2014/10/20 | 305 | 305 | 300 | 301 | 1,500 |
2014/10/17 | 298 | 299 | 297 | 297 | 2,500 |
2014/10/16 | 302 | 302 | 298 | 298 | 6,800 |
2014/10/15 | 302 | 302 | 301 | 301 | 400 |
2014/10/14 | 300 | 305 | 298 | 305 | 14,700 |
2014/10/10 | 301 | 302 | 300 | 300 | 6,200 |
2014/10/09 | 302 | 302 | 300 | 301 | 1,800 |
2014/10/08 | 302 | 302 | 300 | 302 | 3,600 |
2014/10/07 | 307 | 307 | 302 | 302 | 5,700 |
2014/10/06 | 309 | 309 | 307 | 307 | 1,300 |
2014/10/03 | 302 | 310 | 302 | 306 | 10,000 |
2014/10/02 | 306 | 306 | 304 | 304 | 2,500 |
2014/10/01 | 303 | 304 | 302 | 303 | 1,000 |
2014/09/30 | 305 | 306 | 303 | 303 | 2,500 |
2014/09/29 | 310 | 310 | 308 | 308 | 5,200 |
2014/09/26 | 309 | 309 | 308 | 308 | 5,000 |
2014/09/25 | 304 | 320 | 302 | 309 | 15,600 |
2014/09/24 | 305 | 309 | 301 | 301 | 20,100 |
2014/09/22 | 309 | 310 | 306 | 308 | 5,500 |
2014/09/19 | 310 | 310 | 309 | 309 | 2,500 |
2014/09/18 | 314 | 314 | 310 | 310 | 2,200 |
2014/09/17 | 313 | 314 | 312 | 313 | 12,000 |
2014/09/16 | 310 | 314 | 310 | 313 | 12,300 |
2014/09/12 | 309 | 310 | 308 | 308 | 1,100 |
2014/09/11 | 309 | 310 | 306 | 309 | 5,000 |
2014/09/10 | 306 | 307 | 306 | 306 | 800 |
2014/09/09 | 306 | 310 | 305 | 306 | 4,400 |
2014/09/08 | 305 | 308 | 305 | 308 | 1,700 |
2014/09/05 | 305 | 305 | 304 | 305 | 1,100 |
2014/09/04 | 305 | 306 | 305 | 305 | 1,600 |
2014/09/03 | 305 | 306 | 303 | 305 | 5,600 |
2014/09/02 | 307 | 308 | 306 | 308 | 4,000 |
2014/09/01 | 306 | 306 | 305 | 306 | 3,300 |
2014/08/29 | 306 | 307 | 304 | 306 | 5,900 |
2014/08/28 | 305 | 306 | 304 | 306 | 4,700 |
2014/08/27 | 305 | 305 | 305 | 305 | 200 |
2014/08/26 | 305 | 305 | 304 | 305 | 7,800 |
2014/08/25 | 304 | 305 | 302 | 305 | 4,300 |
2014/08/22 | 303 | 303 | 301 | 302 | 6,400 |
2014/08/21 | 302 | 304 | 302 | 303 | 2,500 |
2014/08/20 | 301 | 302 | 301 | 301 | 600 |
2014/08/19 | 303 | 303 | 301 | 301 | 1,500 |
2014/08/18 | 300 | 304 | 300 | 301 | 8,000 |
2014/08/15 | 303 | 303 | 300 | 300 | 1,300 |
2014/08/14 | 301 | 303 | 300 | 303 | 1,000 |
2014/08/13 | 299 | 303 | 299 | 303 | 4,700 |
2014/08/12 | 303 | 303 | 297 | 297 | 6,300 |
2014/08/11 | 300 | 302 | 299 | 299 | 2,800 |
2014/08/08 | 300 | 300 | 299 | 299 | 700 |
2014/08/07 | 299 | 300 | 299 | 300 | 700 |
2014/08/06 | 299 | 299 | 296 | 298 | 9,700 |
2014/08/05 | 300 | 300 | 298 | 299 | 2,600 |
2014/08/04 | 303 | 303 | 300 | 300 | 6,000 |
2014/08/01 | 301 | 301 | 300 | 301 | 1,700 |
2014/07/31 | 299 | 303 | 299 | 300 | 10,800 |
2014/07/30 | 301 | 303 | 301 | 301 | 1,000 |
2014/07/29 | 303 | 303 | 300 | 300 | 8,700 |
2014/07/28 | 300 | 302 | 299 | 300 | 4,400 |
2014/07/25 | 299 | 300 | 299 | 299 | 2,400 |
2014/07/24 | 300 | 300 | 298 | 300 | 3,100 |
2014/07/23 | 299 | 302 | 299 | 300 | 4,400 |
2014/07/22 | 297 | 300 | 297 | 300 | 2,000 |
2014/07/18 | 300 | 300 | 296 | 296 | 1,600 |
2014/07/17 | 299 | 299 | 296 | 296 | 4,500 |
2014/07/16 | 300 | 300 | 300 | 300 | 100 |
2014/07/15 | 298 | 301 | 296 | 301 | 7,600 |
2014/07/14 | 296 | 297 | 296 | 296 | 1,000 |
2014/07/11 | 295 | 300 | 295 | 298 | 3,400 |
2014/07/10 | 297 | 299 | 295 | 295 | 3,600 |
2014/07/09 | 297 | 297 | 297 | 297 | 600 |
2014/07/08 | 298 | 298 | 296 | 297 | 6,400 |
2014/07/07 | 294 | 296 | 294 | 294 | 2,600 |
2014/07/04 | 294 | 297 | 294 | 297 | 1,900 |
2014/07/03 | 295 | 295 | 294 | 294 | 1,600 |
2014/07/02 | 298 | 298 | 295 | 295 | 4,600 |
2014/07/01 | 298 | 298 | 294 | 297 | 4,400 |
2014/06/30 | 294 | 300 | 294 | 297 | 4,500 |
2014/06/27 | 296 | 296 | 294 | 294 | 4,200 |
2014/06/26 | 294 | 298 | 294 | 295 | 15,100 |
2014/06/25 | 290 | 295 | 290 | 294 | 4,100 |
2014/06/24 | 295 | 295 | 292 | 292 | 1,800 |
2014/06/23 | 295 | 295 | 290 | 295 | 4,500 |
2014/06/20 | 293 | 293 | 293 | 293 | 400 |
2014/06/19 | 292 | 295 | 292 | 295 | 8,000 |
2014/06/18 | 295 | 295 | 290 | 292 | 4,100 |
2014/06/17 | 292 | 293 | 292 | 293 | 2,200 |
2014/06/16 | 295 | 295 | 292 | 293 | 4,700 |
2014/06/13 | 292 | 292 | 292 | 292 | 1,000 |
2014/06/12 | 295 | 295 | 292 | 292 | 6,100 |
2014/06/11 | 294 | 294 | 292 | 292 | 11,800 |
2014/06/10 | 290 | 293 | 290 | 293 | 1,700 |
2014/06/09 | 290 | 291 | 290 | 290 | 39,600 |
2014/06/06 | 292 | 292 | 290 | 292 | 2,700 |
2014/06/05 | 290 | 292 | 290 | 291 | 1,300 |
2014/06/04 | 291 | 292 | 290 | 291 | 5,700 |
2014/06/03 | 292 | 292 | 292 | 292 | 1,600 |
2014/06/02 | 291 | 292 | 290 | 292 | 4,800 |
2014/05/30 | 290 | 291 | 287 | 291 | 6,300 |
2014/05/29 | 289 | 290 | 289 | 290 | 5,200 |
2014/05/28 | 289 | 290 | 289 | 289 | 3,300 |
2014/05/27 | 288 | 290 | 288 | 290 | 3,900 |
2014/05/26 | 288 | 290 | 288 | 288 | 6,200 |
2014/05/23 | 288 | 289 | 288 | 288 | 1,000 |
2014/05/22 | 286 | 288 | 286 | 287 | 6,300 |
2014/05/21 | 287 | 288 | 287 | 288 | 2,600 |
2014/05/20 | 290 | 290 | 288 | 288 | 1,500 |
2014/05/19 | 289 | 289 | 287 | 287 | 3,200 |
2014/05/16 | 290 | 290 | 287 | 288 | 3,400 |
2014/05/15 | 289 | 290 | 289 | 290 | 1,800 |
2014/05/14 | 289 | 290 | 289 | 289 | 5,800 |
2014/05/13 | 288 | 290 | 286 | 287 | 26,500 |
2014/05/12 | 291 | 292 | 287 | 288 | 5,000 |
2014/05/09 | 290 | 290 | 289 | 290 | 700 |
2014/05/08 | 291 | 291 | 287 | 290 | 13,900 |
2014/05/07 | 290 | 292 | 290 | 291 | 1,200 |
2014/05/02 | 293 | 293 | 291 | 292 | 3,400 |
2014/05/01 | 291 | 292 | 290 | 292 | 700 |
2014/04/30 | 293 | 293 | 290 | 290 | 6,400 |
2014/04/28 | 291 | 292 | 291 | 291 | 1,400 |
2014/04/25 | 291 | 291 | 288 | 291 | 5,600 |
2014/04/24 | 290 | 291 | 289 | 291 | 800 |
2014/04/23 | 289 | 289 | 289 | 289 | 500 |
2014/04/22 | 291 | 292 | 289 | 289 | 3,000 |
2014/04/21 | 290 | 291 | 290 | 291 | 400 |
2014/04/18 | 290 | 292 | 289 | 291 | 3,900 |
2014/04/17 | 289 | 291 | 289 | 289 | 1,700 |
2014/04/16 | 289 | 289 | 288 | 288 | 1,500 |
2014/04/15 | 290 | 290 | 286 | 288 | 1,600 |
2014/04/14 | 286 | 291 | 286 | 291 | 10,200 |
2014/04/11 | 290 | 290 | 286 | 289 | 5,600 |
2014/04/10 | 291 | 291 | 289 | 290 | 1,700 |
2014/04/09 | 292 | 292 | 288 | 288 | 18,600 |
2014/04/08 | 291 | 293 | 291 | 293 | 1,100 |
2014/04/07 | 292 | 295 | 292 | 293 | 3,200 |
2014/04/04 | 293 | 293 | 292 | 292 | 300 |
2014/04/03 | 292 | 292 | 292 | 292 | 500 |
2014/04/02 | 294 | 294 | 294 | 294 | 1,700 |
2014/04/01 | 291 | 292 | 291 | 292 | 4,200 |
2014/03/31 | 292 | 292 | 290 | 292 | 3,000 |
2014/03/28 | 290 | 292 | 290 | 291 | 2,200 |
2014/03/27 | 288 | 293 | 287 | 293 | 8,500 |
2014/03/26 | 299 | 301 | 298 | 299 | 27,800 |
2014/03/25 | 298 | 301 | 297 | 299 | 9,300 |
2014/03/24 | 297 | 298 | 295 | 297 | 12,600 |
2014/03/20 | 305 | 307 | 293 | 294 | 35,200 |
2014/03/19 | 305 | 308 | 304 | 306 | 8,800 |
2014/03/18 | 305 | 305 | 303 | 305 | 6,000 |
2014/03/17 | 302 | 304 | 302 | 303 | 5,000 |
2014/03/14 | 300 | 303 | 299 | 303 | 7,900 |
2014/03/13 | 298 | 302 | 298 | 301 | 1,200 |
2014/03/12 | 299 | 300 | 298 | 298 | 4,600 |
2014/03/11 | 300 | 301 | 299 | 300 | 6,100 |
2014/03/10 | 300 | 300 | 295 | 299 | 41,700 |
2014/03/07 | 297 | 297 | 295 | 295 | 3,400 |
2014/03/06 | 295 | 296 | 295 | 295 | 3,800 |
2014/03/05 | 295 | 298 | 295 | 295 | 12,500 |
2014/03/04 | 296 | 297 | 295 | 297 | 3,600 |
2014/03/03 | 296 | 298 | 293 | 297 | 17,600 |
2014/02/28 | 294 | 296 | 292 | 292 | 13,000 |
2014/02/27 | 294 | 296 | 294 | 296 | 5,600 |
2014/02/26 | 295 | 297 | 291 | 293 | 22,100 |
2014/02/25 | 292 | 294 | 292 | 294 | 7,000 |
2014/02/24 | 294 | 294 | 291 | 291 | 16,900 |
2014/02/21 | 292 | 295 | 290 | 291 | 15,700 |
2014/02/20 | 296 | 298 | 292 | 292 | 58,200 |
2014/02/19 | 291 | 293 | 291 | 292 | 2,400 |
2014/02/18 | 292 | 292 | 292 | 292 | 700 |
2014/02/17 | 292 | 292 | 291 | 292 | 2,400 |
2014/02/14 | 291 | 294 | 290 | 290 | 9,500 |
2014/02/13 | 294 | 294 | 291 | 293 | 7,700 |
2014/02/12 | 293 | 293 | 290 | 293 | 5,700 |
2014/02/10 | 293 | 293 | 291 | 292 | 1,600 |
2014/02/07 | 292 | 292 | 290 | 290 | 2,000 |
2014/02/06 | 292 | 293 | 289 | 292 | 7,300 |
2014/02/05 | 293 | 293 | 290 | 290 | 8,100 |
2014/02/04 | 292 | 293 | 288 | 293 | 32,200 |
2014/02/03 | 290 | 292 | 290 | 290 | 10,900 |
2014/01/31 | 292 | 292 | 289 | 289 | 13,300 |
2014/01/30 | 292 | 292 | 290 | 290 | 11,000 |
2014/01/29 | 291 | 294 | 291 | 292 | 47,500 |
2014/01/28 | 292 | 292 | 289 | 291 | 17,500 |
2014/01/27 | 292 | 292 | 290 | 292 | 21,100 |
2014/01/24 | 291 | 293 | 290 | 292 | 12,800 |
2014/01/23 | 291 | 292 | 290 | 290 | 20,800 |
2014/01/22 | 292 | 292 | 290 | 290 | 15,000 |
2014/01/21 | 292 | 292 | 290 | 291 | 15,300 |
2014/01/20 | 292 | 292 | 290 | 290 | 39,800 |
2014/01/17 | 292 | 292 | 290 | 290 | 29,100 |
2014/01/16 | 290 | 293 | 289 | 292 | 36,200 |
2014/01/15 | 289 | 290 | 289 | 290 | 8,700 |
2014/01/14 | 291 | 292 | 289 | 290 | 17,700 |
2014/01/10 | 292 | 292 | 289 | 289 | 14,800 |
2014/01/09 | 294 | 294 | 290 | 290 | 24,800 |
2014/01/08 | 292 | 293 | 292 | 292 | 5,200 |
2014/01/07 | 292 | 293 | 291 | 292 | 8,900 |
2014/01/06 | 296 | 297 | 288 | 290 | 45,800 |