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 |
---|---|---|---|---|---|
2016/12/30 | 375 | 375 | 368 | 374 | 46,000 |
2016/12/29 | 378 | 378 | 371 | 374 | 61,500 |
2016/12/28 | 374 | 378 | 370 | 378 | 42,300 |
2016/12/27 | 376 | 378 | 375 | 376 | 40,600 |
2016/12/26 | 375 | 375 | 372 | 375 | 58,200 |
2016/12/22 | 375 | 377 | 373 | 375 | 50,400 |
2016/12/21 | 378 | 379 | 374 | 375 | 48,000 |
2016/12/20 | 373 | 379 | 373 | 377 | 77,700 |
2016/12/19 | 380 | 382 | 375 | 378 | 46,600 |
2016/12/16 | 382 | 384 | 377 | 381 | 65,400 |
2016/12/15 | 379 | 381 | 376 | 380 | 78,700 |
2016/12/14 | 379 | 380 | 374 | 379 | 63,600 |
2016/12/13 | 379 | 379 | 375 | 378 | 90,800 |
2016/12/12 | 376 | 380 | 373 | 378 | 121,300 |
2016/12/09 | 372 | 373 | 364 | 371 | 104,900 |
2016/12/08 | 368 | 371 | 364 | 370 | 256,500 |
2016/12/07 | 357 | 360 | 353 | 358 | 116,800 |
2016/12/06 | 350 | 357 | 350 | 353 | 138,700 |
2016/12/05 | 349 | 353 | 349 | 350 | 64,000 |
2016/12/02 | 350 | 355 | 350 | 350 | 80,800 |
2016/12/01 | 352 | 356 | 343 | 350 | 195,200 |
2016/11/30 | 346 | 346 | 342 | 344 | 73,400 |
2016/11/29 | 344 | 346 | 343 | 345 | 79,800 |
2016/11/28 | 340 | 343 | 340 | 343 | 126,800 |
2016/11/25 | 343 | 344 | 340 | 342 | 108,200 |
2016/11/24 | 343 | 344 | 340 | 344 | 96,900 |
2016/11/22 | 344 | 344 | 339 | 341 | 89,400 |
2016/11/21 | 344 | 346 | 340 | 342 | 128,200 |
2016/11/18 | 347 | 347 | 342 | 345 | 91,800 |
2016/11/17 | 345 | 346 | 338 | 343 | 134,400 |
2016/11/16 | 348 | 352 | 345 | 348 | 153,300 |
2016/11/15 | 354 | 356 | 343 | 346 | 146,200 |
2016/11/14 | 362 | 362 | 355 | 356 | 97,900 |
2016/11/11 | 360 | 364 | 356 | 360 | 73,700 |
2016/11/10 | 355 | 361 | 353 | 358 | 95,700 |
2016/11/09 | 362 | 365 | 338 | 345 | 106,500 |
2016/11/08 | 362 | 362 | 355 | 360 | 78,800 |
2016/11/07 | 360 | 364 | 350 | 362 | 78,500 |
2016/11/04 | 360 | 361 | 352 | 358 | 115,000 |
2016/11/02 | 358 | 365 | 351 | 360 | 113,000 |
2016/11/01 | 359 | 365 | 358 | 364 | 85,000 |
2016/10/31 | 358 | 366 | 358 | 361 | 132,900 |
2016/10/28 | 365 | 367 | 356 | 359 | 396,000 |
2016/10/27 | 364 | 365 | 359 | 364 | 89,600 |
2016/10/26 | 366 | 368 | 362 | 366 | 122,300 |
2016/10/25 | 360 | 367 | 360 | 365 | 117,200 |
2016/10/24 | 357 | 361 | 355 | 360 | 57,700 |
2016/10/21 | 358 | 360 | 354 | 357 | 94,100 |
2016/10/20 | 347 | 357 | 346 | 356 | 99,500 |
2016/10/19 | 342 | 349 | 340 | 345 | 74,000 |
2016/10/18 | 343 | 345 | 340 | 341 | 74,300 |
2016/10/17 | 342 | 347 | 341 | 345 | 40,500 |
2016/10/14 | 340 | 347 | 340 | 341 | 68,000 |
2016/10/13 | 339 | 344 | 338 | 340 | 49,700 |
2016/10/12 | 336 | 343 | 335 | 338 | 56,100 |
2016/10/11 | 343 | 347 | 336 | 340 | 64,500 |
2016/10/07 | 343 | 347 | 337 | 340 | 51,300 |
2016/10/06 | 337 | 345 | 337 | 344 | 55,800 |
2016/10/05 | 336 | 342 | 335 | 339 | 75,300 |
2016/10/04 | 330 | 339 | 330 | 334 | 67,000 |
2016/10/03 | 338 | 354 | 325 | 326 | 93,200 |
2016/09/30 | 338 | 341 | 331 | 336 | 76,200 |
2016/09/29 | 336 | 349 | 336 | 344 | 97,600 |
2016/09/28 | 331 | 340 | 331 | 339 | 49,400 |
2016/09/27 | 330 | 338 | 327 | 338 | 69,200 |
2016/09/26 | 333 | 336 | 330 | 333 | 47,400 |
2016/09/23 | 328 | 333 | 324 | 333 | 78,200 |
2016/09/21 | 321 | 329 | 319 | 329 | 44,700 |
2016/09/20 | 316 | 323 | 316 | 321 | 23,900 |
2016/09/16 | 312 | 319 | 312 | 319 | 34,800 |
2016/09/15 | 310 | 314 | 308 | 312 | 86,300 |
2016/09/14 | 317 | 322 | 316 | 318 | 38,200 |
2016/09/13 | 321 | 322 | 320 | 321 | 18,400 |
2016/09/12 | 319 | 324 | 319 | 321 | 31,700 |
2016/09/09 | 325 | 327 | 322 | 325 | 58,800 |
2016/09/08 | 323 | 325 | 320 | 322 | 80,400 |
2016/09/07 | 316 | 321 | 316 | 321 | 65,300 |
2016/09/06 | 313 | 320 | 313 | 320 | 47,500 |
2016/09/05 | 310 | 313 | 310 | 313 | 37,500 |
2016/09/02 | 307 | 310 | 307 | 309 | 30,600 |
2016/09/01 | 310 | 311 | 304 | 310 | 96,100 |
2016/08/31 | 311 | 311 | 309 | 310 | 23,800 |
2016/08/30 | 311 | 312 | 308 | 310 | 37,700 |
2016/08/29 | 309 | 312 | 308 | 311 | 70,200 |
2016/08/26 | 311 | 311 | 308 | 308 | 28,400 |
2016/08/25 | 310 | 312 | 308 | 310 | 39,000 |
2016/08/24 | 315 | 315 | 308 | 310 | 100,000 |
2016/08/23 | 311 | 316 | 309 | 313 | 77,700 |
2016/08/22 | 315 | 315 | 310 | 314 | 29,500 |
2016/08/19 | 312 | 314 | 310 | 313 | 28,800 |
2016/08/18 | 313 | 315 | 312 | 312 | 44,000 |
2016/08/17 | 307 | 315 | 307 | 314 | 66,000 |
2016/08/16 | 313 | 315 | 309 | 309 | 46,500 |
2016/08/15 | 312 | 316 | 310 | 312 | 38,600 |
2016/08/12 | 313 | 314 | 309 | 312 | 62,900 |
2016/08/10 | 308 | 311 | 308 | 310 | 18,600 |
2016/08/09 | 309 | 309 | 305 | 308 | 19,400 |
2016/08/08 | 309 | 312 | 302 | 307 | 86,000 |
2016/08/05 | 308 | 309 | 306 | 308 | 15,800 |
2016/08/04 | 310 | 311 | 306 | 306 | 22,700 |
2016/08/03 | 306 | 310 | 306 | 307 | 33,000 |
2016/08/02 | 314 | 314 | 307 | 308 | 38,000 |
2016/08/01 | 314 | 315 | 311 | 314 | 42,000 |
2016/07/29 | 314 | 317 | 312 | 314 | 34,200 |
2016/07/28 | 317 | 317 | 310 | 313 | 45,300 |
2016/07/27 | 315 | 319 | 315 | 316 | 44,700 |
2016/07/26 | 316 | 318 | 311 | 311 | 40,400 |
2016/07/25 | 313 | 318 | 313 | 316 | 22,700 |
2016/07/22 | 310 | 314 | 310 | 313 | 27,400 |
2016/07/21 | 315 | 315 | 311 | 313 | 25,300 |
2016/07/20 | 310 | 315 | 310 | 313 | 24,400 |
2016/07/19 | 312 | 314 | 311 | 314 | 50,000 |
2016/07/15 | 309 | 313 | 309 | 310 | 30,300 |
2016/07/14 | 310 | 313 | 307 | 309 | 47,100 |
2016/07/13 | 314 | 315 | 311 | 312 | 53,900 |
2016/07/12 | 313 | 315 | 311 | 313 | 42,700 |
2016/07/11 | 307 | 314 | 307 | 312 | 54,700 |
2016/07/08 | 306 | 306 | 302 | 302 | 30,200 |
2016/07/07 | 307 | 308 | 304 | 305 | 27,000 |
2016/07/06 | 311 | 311 | 305 | 307 | 38,800 |
2016/07/05 | 311 | 315 | 311 | 313 | 22,000 |
2016/07/04 | 313 | 317 | 311 | 316 | 23,200 |
2016/07/01 | 313 | 316 | 311 | 313 | 25,800 |
2016/06/30 | 315 | 315 | 312 | 313 | 46,600 |
2016/06/29 | 312 | 318 | 310 | 317 | 23,800 |
2016/06/28 | 302 | 319 | 302 | 309 | 65,700 |
2016/06/27 | 301 | 306 | 299 | 302 | 69,900 |
2016/06/24 | 312 | 316 | 296 | 300 | 91,700 |
2016/06/23 | 316 | 317 | 301 | 312 | 90,700 |
2016/06/22 | 321 | 323 | 315 | 316 | 52,100 |
2016/06/21 | 323 | 327 | 320 | 321 | 34,600 |
2016/06/20 | 326 | 332 | 325 | 325 | 26,800 |
2016/06/17 | 321 | 325 | 317 | 323 | 33,400 |
2016/06/16 | 330 | 332 | 306 | 313 | 76,500 |
2016/06/15 | 332 | 338 | 329 | 330 | 56,100 |
2016/06/14 | 333 | 338 | 330 | 332 | 49,500 |
2016/06/13 | 341 | 341 | 334 | 334 | 63,000 |
2016/06/10 | 341 | 341 | 339 | 341 | 64,400 |
2016/06/09 | 340 | 341 | 337 | 338 | 52,200 |
2016/06/08 | 341 | 341 | 338 | 341 | 61,700 |
2016/06/07 | 342 | 344 | 340 | 342 | 27,400 |
2016/06/06 | 338 | 344 | 337 | 343 | 45,300 |
2016/06/03 | 342 | 345 | 337 | 340 | 58,900 |
2016/06/02 | 345 | 347 | 344 | 344 | 33,000 |
2016/06/01 | 347 | 352 | 347 | 347 | 48,300 |
2016/05/31 | 349 | 353 | 349 | 352 | 30,000 |
2016/05/30 | 347 | 352 | 347 | 352 | 18,300 |
2016/05/27 | 355 | 355 | 343 | 345 | 52,700 |
2016/05/26 | 347 | 352 | 347 | 351 | 56,600 |
2016/05/25 | 347 | 349 | 346 | 347 | 19,000 |
2016/05/24 | 345 | 348 | 343 | 343 | 31,100 |
2016/05/23 | 351 | 351 | 342 | 345 | 28,700 |
2016/05/20 | 346 | 352 | 345 | 348 | 51,100 |
2016/05/19 | 352 | 352 | 346 | 347 | 36,000 |
2016/05/18 | 345 | 353 | 340 | 350 | 82,600 |
2016/05/17 | 344 | 348 | 341 | 346 | 62,300 |
2016/05/16 | 343 | 349 | 342 | 342 | 49,400 |
2016/05/13 | 356 | 356 | 344 | 344 | 62,200 |
2016/05/12 | 343 | 358 | 339 | 356 | 155,500 |
2016/05/11 | 349 | 352 | 346 | 347 | 58,800 |
2016/05/10 | 345 | 350 | 338 | 348 | 64,700 |
2016/05/09 | 348 | 348 | 342 | 343 | 49,600 |
2016/05/06 | 344 | 346 | 338 | 344 | 65,100 |
2016/05/02 | 350 | 350 | 340 | 342 | 128,700 |
2016/04/28 | 353 | 358 | 350 | 353 | 139,700 |
2016/04/27 | 359 | 359 | 351 | 352 | 125,200 |
2016/04/26 | 360 | 360 | 354 | 357 | 71,400 |
2016/04/25 | 365 | 365 | 357 | 360 | 86,000 |
2016/04/22 | 368 | 369 | 363 | 365 | 83,700 |
2016/04/21 | 370 | 370 | 366 | 369 | 61,300 |
2016/04/20 | 369 | 371 | 366 | 366 | 55,800 |
2016/04/19 | 370 | 370 | 365 | 366 | 56,300 |
2016/04/18 | 365 | 366 | 360 | 364 | 52,100 |
2016/04/15 | 367 | 374 | 366 | 371 | 39,600 |
2016/04/14 | 366 | 375 | 362 | 373 | 95,900 |
2016/04/13 | 365 | 371 | 362 | 363 | 77,300 |
2016/04/12 | 356 | 367 | 354 | 364 | 99,000 |
2016/04/11 | 362 | 362 | 353 | 357 | 68,100 |
2016/04/08 | 355 | 366 | 353 | 361 | 81,800 |
2016/04/07 | 364 | 367 | 360 | 364 | 79,900 |
2016/04/06 | 360 | 360 | 352 | 358 | 93,100 |
2016/04/05 | 372 | 374 | 362 | 362 | 98,100 |
2016/04/04 | 365 | 380 | 365 | 375 | 118,500 |
2016/04/01 | 381 | 383 | 363 | 370 | 195,100 |
2016/03/31 | 388 | 389 | 384 | 384 | 146,300 |
2016/03/30 | 388 | 389 | 383 | 386 | 159,300 |
2016/03/29 | 382 | 388 | 377 | 385 | 191,200 |
2016/03/28 | 386 | 390 | 382 | 390 | 324,900 |
2016/03/25 | 387 | 390 | 384 | 387 | 213,900 |
2016/03/24 | 385 | 388 | 381 | 387 | 172,500 |
2016/03/23 | 384 | 387 | 379 | 386 | 227,800 |
2016/03/22 | 379 | 383 | 376 | 383 | 273,500 |
2016/03/18 | 373 | 378 | 370 | 375 | 216,000 |
2016/03/17 | 374 | 375 | 371 | 373 | 205,200 |
2016/03/16 | 376 | 377 | 370 | 375 | 1,385,700 |
2016/03/15 | 370 | 375 | 370 | 373 | 218,000 |
2016/03/14 | 374 | 374 | 369 | 372 | 285,400 |
2016/03/11 | 370 | 372 | 368 | 371 | 156,100 |
2016/03/10 | 374 | 374 | 367 | 370 | 255,200 |
2016/03/09 | 375 | 376 | 369 | 373 | 502,000 |
2016/03/08 | 362 | 378 | 357 | 376 | 791,000 |
2016/03/07 | 365 | 369 | 362 | 363 | 144,800 |
2016/03/04 | 357 | 365 | 357 | 363 | 277,300 |
2016/03/03 | 357 | 361 | 357 | 358 | 234,300 |
2016/03/02 | 364 | 364 | 356 | 361 | 439,200 |
2016/03/01 | 367 | 367 | 360 | 365 | 236,700 |
2016/02/29 | 365 | 373 | 365 | 366 | 401,700 |
2016/02/26 | 372 | 385 | 362 | 362 | 945,400 |
2016/02/25 | 397 | 412 | 397 | 411 | 18,500 |
2016/02/24 | 400 | 404 | 390 | 395 | 44,400 |
2016/02/23 | 408 | 408 | 398 | 400 | 19,500 |
2016/02/22 | 408 | 411 | 400 | 405 | 21,700 |
2016/02/19 | 401 | 412 | 398 | 409 | 29,000 |
2016/02/18 | 413 | 413 | 403 | 407 | 9,200 |
2016/02/17 | 408 | 410 | 401 | 406 | 15,600 |
2016/02/16 | 407 | 413 | 400 | 411 | 22,800 |
2016/02/15 | 401 | 417 | 401 | 406 | 38,700 |
2016/02/12 | 395 | 419 | 392 | 393 | 59,600 |
2016/02/10 | 409 | 428 | 399 | 399 | 31,100 |
2016/02/09 | 406 | 428 | 406 | 407 | 23,300 |
2016/02/08 | 408 | 426 | 408 | 424 | 10,400 |
2016/02/05 | 415 | 421 | 408 | 413 | 12,400 |
2016/02/04 | 415 | 423 | 415 | 416 | 12,100 |
2016/02/03 | 422 | 422 | 415 | 419 | 20,600 |
2016/02/02 | 417 | 425 | 416 | 424 | 21,600 |
2016/02/01 | 415 | 419 | 413 | 415 | 23,700 |
2016/01/29 | 406 | 413 | 400 | 413 | 18,500 |
2016/01/28 | 406 | 408 | 403 | 404 | 16,200 |
2016/01/27 | 398 | 406 | 398 | 406 | 14,000 |
2016/01/26 | 403 | 403 | 395 | 395 | 14,300 |
2016/01/25 | 402 | 405 | 400 | 403 | 9,300 |
2016/01/22 | 392 | 403 | 385 | 402 | 25,000 |
2016/01/21 | 390 | 392 | 378 | 378 | 48,600 |
2016/01/20 | 399 | 403 | 392 | 392 | 38,100 |
2016/01/19 | 405 | 406 | 396 | 398 | 24,000 |
2016/01/18 | 398 | 408 | 398 | 402 | 26,300 |
2016/01/15 | 418 | 421 | 407 | 408 | 24,700 |
2016/01/14 | 423 | 423 | 403 | 410 | 56,700 |
2016/01/13 | 417 | 429 | 417 | 425 | 16,100 |
2016/01/12 | 421 | 425 | 417 | 417 | 41,800 |
2016/01/08 | 425 | 435 | 421 | 423 | 32,700 |
2016/01/07 | 427 | 432 | 422 | 426 | 24,600 |
2016/01/06 | 432 | 432 | 424 | 426 | 34,600 |
2016/01/05 | 436 | 436 | 431 | 432 | 13,900 |
2016/01/04 | 440 | 448 | 433 | 433 | 21,500 |