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 |
---|---|---|---|---|---|
2015/12/30 | 443 | 443 | 432 | 441 | 18,000 |
2015/12/29 | 441 | 449 | 419 | 437 | 33,900 |
2015/12/28 | 433 | 440 | 433 | 439 | 6,600 |
2015/12/25 | 435 | 441 | 428 | 431 | 14,700 |
2015/12/24 | 439 | 445 | 430 | 432 | 14,700 |
2015/12/22 | 432 | 433 | 427 | 428 | 16,100 |
2015/12/21 | 430 | 432 | 425 | 427 | 27,000 |
2015/12/18 | 442 | 443 | 433 | 433 | 17,900 |
2015/12/17 | 443 | 443 | 430 | 435 | 27,700 |
2015/12/16 | 431 | 439 | 430 | 432 | 25,000 |
2015/12/15 | 435 | 440 | 431 | 431 | 16,800 |
2015/12/14 | 440 | 440 | 431 | 438 | 18,500 |
2015/12/11 | 441 | 447 | 441 | 446 | 58,900 |
2015/12/10 | 452 | 455 | 448 | 449 | 26,400 |
2015/12/09 | 454 | 459 | 449 | 452 | 38,900 |
2015/12/08 | 457 | 463 | 454 | 459 | 23,000 |
2015/12/07 | 464 | 464 | 457 | 458 | 18,900 |
2015/12/04 | 465 | 465 | 460 | 460 | 31,000 |
2015/12/03 | 468 | 477 | 466 | 470 | 22,600 |
2015/12/02 | 481 | 481 | 467 | 474 | 26,500 |
2015/12/01 | 474 | 478 | 471 | 475 | 18,200 |
2015/11/30 | 471 | 471 | 465 | 471 | 21,600 |
2015/11/27 | 478 | 478 | 473 | 476 | 27,600 |
2015/11/26 | 470 | 478 | 465 | 476 | 31,500 |
2015/11/25 | 469 | 474 | 463 | 470 | 44,100 |
2015/11/24 | 463 | 469 | 460 | 469 | 47,900 |
2015/11/20 | 472 | 472 | 462 | 468 | 17,800 |
2015/11/19 | 463 | 474 | 463 | 467 | 30,400 |
2015/11/18 | 477 | 479 | 465 | 467 | 25,100 |
2015/11/17 | 471 | 478 | 466 | 476 | 46,600 |
2015/11/16 | 465 | 470 | 461 | 466 | 27,700 |
2015/11/13 | 468 | 477 | 465 | 468 | 38,100 |
2015/11/12 | 463 | 469 | 462 | 467 | 35,900 |
2015/11/11 | 465 | 473 | 461 | 463 | 50,900 |
2015/11/10 | 465 | 479 | 464 | 471 | 49,200 |
2015/11/09 | 466 | 477 | 465 | 473 | 69,900 |
2015/11/06 | 451 | 468 | 449 | 466 | 62,000 |
2015/11/05 | 442 | 450 | 437 | 448 | 36,600 |
2015/11/04 | 453 | 453 | 435 | 439 | 36,500 |
2015/11/02 | 440 | 455 | 440 | 442 | 58,800 |
2015/10/30 | 458 | 460 | 436 | 440 | 105,900 |
2015/10/29 | 424 | 465 | 418 | 460 | 99,800 |
2015/10/28 | 425 | 425 | 417 | 423 | 23,800 |
2015/10/27 | 427 | 429 | 423 | 424 | 19,900 |
2015/10/26 | 438 | 440 | 424 | 430 | 24,600 |
2015/10/23 | 433 | 433 | 416 | 430 | 30,600 |
2015/10/22 | 432 | 432 | 423 | 427 | 11,100 |
2015/10/21 | 423 | 433 | 420 | 432 | 32,700 |
2015/10/20 | 426 | 439 | 420 | 423 | 20,300 |
2015/10/19 | 426 | 435 | 426 | 431 | 17,900 |
2015/10/16 | 426 | 435 | 422 | 427 | 28,000 |
2015/10/15 | 417 | 430 | 417 | 426 | 25,800 |
2015/10/14 | 419 | 427 | 412 | 415 | 35,500 |
2015/10/13 | 427 | 427 | 418 | 418 | 21,000 |
2015/10/09 | 418 | 427 | 415 | 427 | 27,400 |
2015/10/08 | 420 | 423 | 410 | 415 | 47,100 |
2015/10/07 | 423 | 442 | 419 | 423 | 33,500 |
2015/10/06 | 415 | 424 | 413 | 423 | 28,700 |
2015/10/05 | 417 | 417 | 405 | 409 | 22,100 |
2015/10/02 | 420 | 420 | 411 | 416 | 21,900 |
2015/10/01 | 416 | 418 | 408 | 412 | 21,700 |
2015/09/30 | 403 | 415 | 400 | 413 | 19,200 |
2015/09/29 | 406 | 413 | 400 | 400 | 34,500 |
2015/09/28 | 417 | 417 | 401 | 412 | 32,200 |
2015/09/25 | 409 | 419 | 407 | 417 | 29,700 |
2015/09/24 | 425 | 426 | 410 | 411 | 36,700 |
2015/09/18 | 424 | 434 | 408 | 428 | 50,900 |
2015/09/17 | 406 | 425 | 406 | 421 | 41,500 |
2015/09/16 | 412 | 413 | 406 | 410 | 24,900 |
2015/09/15 | 413 | 416 | 409 | 411 | 20,900 |
2015/09/14 | 425 | 425 | 412 | 414 | 9,500 |
2015/09/11 | 410 | 419 | 408 | 414 | 62,100 |
2015/09/10 | 417 | 424 | 415 | 418 | 21,100 |
2015/09/09 | 416 | 425 | 408 | 423 | 22,700 |
2015/09/08 | 409 | 411 | 400 | 402 | 16,800 |
2015/09/07 | 415 | 422 | 400 | 412 | 46,700 |
2015/09/04 | 432 | 432 | 417 | 420 | 32,100 |
2015/09/03 | 427 | 439 | 425 | 426 | 21,700 |
2015/09/02 | 430 | 438 | 423 | 426 | 30,700 |
2015/09/01 | 445 | 450 | 430 | 431 | 49,600 |
2015/08/31 | 451 | 457 | 442 | 450 | 31,000 |
2015/08/28 | 450 | 453 | 441 | 450 | 29,900 |
2015/08/27 | 442 | 455 | 436 | 438 | 47,600 |
2015/08/26 | 425 | 441 | 425 | 439 | 52,200 |
2015/08/25 | 418 | 446 | 402 | 425 | 78,400 |
2015/08/24 | 469 | 472 | 450 | 450 | 66,200 |
2015/08/21 | 479 | 479 | 473 | 473 | 42,200 |
2015/08/20 | 482 | 483 | 480 | 481 | 27,000 |
2015/08/19 | 485 | 488 | 483 | 484 | 38,500 |
2015/08/18 | 485 | 487 | 480 | 485 | 35,400 |
2015/08/17 | 479 | 484 | 479 | 482 | 24,600 |
2015/08/14 | 481 | 482 | 479 | 481 | 27,300 |
2015/08/13 | 481 | 483 | 480 | 481 | 56,800 |
2015/08/12 | 483 | 487 | 481 | 483 | 37,300 |
2015/08/11 | 488 | 488 | 484 | 486 | 26,800 |
2015/08/10 | 484 | 490 | 481 | 490 | 92,900 |
2015/08/07 | 475 | 483 | 474 | 479 | 28,300 |
2015/08/06 | 485 | 485 | 466 | 474 | 66,900 |
2015/08/05 | 481 | 485 | 477 | 482 | 32,500 |
2015/08/04 | 485 | 485 | 478 | 481 | 38,900 |
2015/08/03 | 478 | 485 | 478 | 483 | 33,400 |
2015/07/31 | 480 | 480 | 475 | 480 | 20,000 |
2015/07/30 | 475 | 479 | 467 | 477 | 73,800 |
2015/07/29 | 479 | 483 | 474 | 480 | 31,000 |
2015/07/28 | 480 | 481 | 476 | 479 | 27,600 |
2015/07/27 | 482 | 484 | 480 | 481 | 40,100 |
2015/07/24 | 485 | 485 | 481 | 482 | 18,000 |
2015/07/23 | 485 | 485 | 480 | 485 | 39,900 |
2015/07/22 | 484 | 489 | 482 | 482 | 41,400 |
2015/07/21 | 485 | 485 | 483 | 483 | 16,400 |
2015/07/17 | 484 | 484 | 481 | 484 | 14,500 |
2015/07/16 | 485 | 485 | 466 | 484 | 49,100 |
2015/07/15 | 487 | 487 | 472 | 480 | 48,900 |
2015/07/14 | 481 | 487 | 475 | 482 | 60,700 |
2015/07/13 | 463 | 473 | 463 | 471 | 34,200 |
2015/07/10 | 464 | 470 | 456 | 462 | 47,900 |
2015/07/09 | 452 | 478 | 435 | 464 | 87,600 |
2015/07/08 | 483 | 485 | 475 | 475 | 42,800 |
2015/07/07 | 482 | 489 | 480 | 486 | 53,100 |
2015/07/06 | 480 | 487 | 476 | 477 | 67,200 |
2015/07/03 | 491 | 491 | 482 | 485 | 45,500 |
2015/07/02 | 491 | 492 | 486 | 491 | 39,800 |
2015/07/01 | 490 | 491 | 485 | 489 | 37,300 |
2015/06/30 | 487 | 491 | 487 | 491 | 55,900 |
2015/06/29 | 487 | 491 | 483 | 489 | 114,100 |
2015/06/26 | 489 | 491 | 488 | 489 | 59,000 |
2015/06/25 | 489 | 490 | 487 | 488 | 99,800 |
2015/06/24 | 491 | 492 | 489 | 490 | 62,800 |
2015/06/23 | 489 | 494 | 488 | 494 | 99,200 |
2015/06/22 | 489 | 492 | 485 | 490 | 79,300 |
2015/06/19 | 489 | 492 | 487 | 489 | 61,000 |
2015/06/18 | 485 | 493 | 485 | 489 | 54,700 |
2015/06/17 | 494 | 494 | 487 | 489 | 55,900 |
2015/06/16 | 490 | 494 | 488 | 493 | 58,000 |
2015/06/15 | 492 | 494 | 486 | 488 | 57,100 |
2015/06/12 | 490 | 495 | 485 | 489 | 134,700 |
2015/06/11 | 482 | 488 | 478 | 488 | 101,100 |
2015/06/10 | 478 | 484 | 471 | 479 | 94,800 |
2015/06/09 | 479 | 492 | 478 | 478 | 89,100 |
2015/06/08 | 479 | 492 | 475 | 487 | 148,600 |
2015/06/05 | 485 | 490 | 482 | 482 | 59,500 |
2015/06/04 | 493 | 494 | 483 | 487 | 111,000 |
2015/06/03 | 480 | 492 | 478 | 491 | 95,100 |
2015/06/02 | 479 | 486 | 477 | 481 | 76,400 |
2015/06/01 | 481 | 492 | 473 | 473 | 119,200 |
2015/05/29 | 485 | 494 | 483 | 484 | 74,500 |
2015/05/28 | 485 | 492 | 483 | 491 | 85,500 |
2015/05/27 | 484 | 492 | 483 | 489 | 109,600 |
2015/05/26 | 485 | 490 | 485 | 489 | 76,700 |
2015/05/25 | 493 | 497 | 482 | 488 | 78,000 |
2015/05/22 | 487 | 493 | 485 | 493 | 85,000 |
2015/05/21 | 488 | 500 | 483 | 486 | 139,300 |
2015/05/20 | 490 | 494 | 486 | 493 | 97,700 |
2015/05/19 | 479 | 493 | 479 | 489 | 114,200 |
2015/05/18 | 489 | 493 | 481 | 488 | 112,700 |
2015/05/15 | 491 | 496 | 483 | 489 | 141,100 |
2015/05/14 | 464 | 500 | 459 | 492 | 550,300 |
2015/05/13 | 456 | 468 | 454 | 461 | 178,500 |
2015/05/12 | 451 | 461 | 451 | 458 | 111,400 |
2015/05/11 | 447 | 459 | 447 | 456 | 156,500 |
2015/05/08 | 436 | 443 | 436 | 442 | 120,300 |
2015/05/07 | 444 | 449 | 438 | 440 | 179,800 |
2015/05/01 | 466 | 469 | 437 | 445 | 430,500 |
2015/04/30 | 471 | 482 | 464 | 466 | 567,300 |
2015/04/28 | 485 | 496 | 464 | 471 | 1,556,300 |
2015/04/27 | 500 | 512 | 487 | 492 | 325,700 |
2015/04/24 | 501 | 507 | 496 | 496 | 336,300 |
2015/04/23 | 498 | 515 | 491 | 501 | 524,000 |
2015/04/22 | 472 | 496 | 472 | 490 | 484,000 |
2015/04/21 | 452 | 475 | 443 | 469 | 276,400 |
2015/04/20 | 469 | 476 | 453 | 457 | 261,000 |
2015/04/17 | 465 | 481 | 460 | 475 | 288,800 |
2015/04/16 | 466 | 470 | 451 | 470 | 279,600 |
2015/04/15 | 463 | 467 | 457 | 466 | 226,500 |
2015/04/14 | 452 | 467 | 451 | 467 | 503,700 |
2015/04/13 | 445 | 458 | 441 | 453 | 528,200 |
2015/04/10 | 429 | 445 | 427 | 443 | 789,600 |
2015/04/09 | 423 | 427 | 418 | 427 | 223,400 |
2015/04/08 | 425 | 427 | 418 | 425 | 312,400 |
2015/04/07 | 418 | 426 | 417 | 422 | 130,100 |
2015/04/06 | 418 | 422 | 414 | 419 | 78,700 |
2015/04/03 | 422 | 426 | 407 | 426 | 131,900 |
2015/04/02 | 418 | 429 | 418 | 424 | 187,900 |
2015/04/01 | 415 | 418 | 401 | 418 | 207,800 |
2015/03/31 | 420 | 421 | 412 | 416 | 168,300 |
2015/03/30 | 421 | 424 | 416 | 422 | 148,100 |
2015/03/27 | 424 | 428 | 412 | 421 | 271,100 |
2015/03/26 | 435 | 439 | 426 | 426 | 253,900 |
2015/03/25 | 432 | 440 | 424 | 435 | 307,500 |
2015/03/24 | 435 | 437 | 412 | 432 | 397,600 |
2015/03/23 | 439 | 444 | 436 | 438 | 292,400 |
2015/03/20 | 418 | 437 | 413 | 431 | 559,600 |
2015/03/19 | 415 | 419 | 409 | 415 | 319,200 |
2015/03/18 | 392 | 422 | 392 | 421 | 823,500 |
2015/03/17 | 386 | 397 | 380 | 397 | 535,400 |
2015/03/16 | 378 | 385 | 377 | 385 | 448,800 |
2015/03/13 | 371 | 377 | 369 | 375 | 384,300 |
2015/03/12 | 364 | 372 | 363 | 372 | 408,900 |
2015/03/11 | 359 | 364 | 358 | 364 | 297,100 |
2015/03/10 | 361 | 362 | 359 | 359 | 410,500 |
2015/03/09 | 364 | 366 | 357 | 361 | 2,046,800 |
2015/03/06 | 366 | 371 | 356 | 356 | 371,900 |
2015/03/05 | 374 | 374 | 365 | 366 | 231,700 |
2015/03/04 | 369 | 375 | 365 | 373 | 95,000 |
2015/03/03 | 372 | 375 | 367 | 368 | 139,800 |
2015/03/02 | 374 | 388 | 367 | 369 | 618,700 |
2015/02/27 | 359 | 372 | 357 | 372 | 471,100 |
2015/02/26 | 358 | 360 | 353 | 360 | 244,200 |
2015/02/25 | 351 | 365 | 350 | 358 | 952,100 |
2015/02/24 | 344 | 354 | 344 | 354 | 752,300 |
2015/02/23 | 346 | 352 | 346 | 346 | 335,000 |
2015/02/20 | 346 | 349 | 342 | 344 | 308,600 |
2015/02/19 | 352 | 352 | 348 | 348 | 128,500 |
2015/02/18 | 344 | 352 | 344 | 348 | 388,400 |
2015/02/17 | 352 | 353 | 339 | 344 | 817,400 |
2015/02/16 | 369 | 382 | 367 | 374 | 60,600 |
2015/02/13 | 360 | 364 | 356 | 364 | 16,500 |
2015/02/12 | 360 | 363 | 357 | 360 | 33,700 |
2015/02/10 | 355 | 355 | 350 | 353 | 11,800 |
2015/02/09 | 359 | 359 | 353 | 355 | 14,200 |
2015/02/06 | 359 | 359 | 357 | 359 | 3,100 |
2015/02/05 | 359 | 360 | 355 | 359 | 4,100 |
2015/02/04 | 367 | 368 | 356 | 360 | 15,800 |
2015/02/03 | 363 | 366 | 360 | 364 | 12,500 |
2015/02/02 | 359 | 361 | 355 | 359 | 15,300 |
2015/01/30 | 359 | 359 | 355 | 358 | 2,600 |
2015/01/29 | 352 | 355 | 351 | 355 | 2,100 |
2015/01/28 | 353 | 354 | 351 | 353 | 4,600 |
2015/01/27 | 359 | 359 | 354 | 356 | 7,800 |
2015/01/26 | 352 | 358 | 352 | 355 | 5,400 |
2015/01/23 | 351 | 355 | 351 | 352 | 8,900 |
2015/01/22 | 354 | 354 | 352 | 353 | 3,900 |
2015/01/21 | 360 | 361 | 353 | 354 | 15,200 |
2015/01/20 | 363 | 363 | 360 | 362 | 4,300 |
2015/01/19 | 363 | 363 | 357 | 362 | 11,600 |
2015/01/16 | 358 | 363 | 349 | 363 | 20,100 |
2015/01/15 | 365 | 365 | 351 | 359 | 30,700 |
2015/01/14 | 362 | 366 | 362 | 366 | 9,900 |
2015/01/13 | 365 | 370 | 365 | 366 | 14,100 |
2015/01/09 | 375 | 375 | 365 | 365 | 22,200 |
2015/01/08 | 349 | 378 | 349 | 369 | 65,100 |
2015/01/07 | 346 | 350 | 339 | 339 | 8,200 |
2015/01/06 | 352 | 352 | 337 | 343 | 13,900 |
2015/01/05 | 342 | 350 | 342 | 345 | 12,400 |