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 |
---|---|---|---|---|---|
2017/12/29 | 370 | 371 | 369 | 370 | 23,500 |
2017/12/28 | 373 | 373 | 368 | 371 | 20,500 |
2017/12/27 | 370 | 372 | 366 | 370 | 56,900 |
2017/12/26 | 370 | 370 | 367 | 368 | 41,400 |
2017/12/25 | 371 | 371 | 367 | 369 | 29,600 |
2017/12/22 | 369 | 370 | 368 | 370 | 41,900 |
2017/12/21 | 365 | 370 | 365 | 369 | 30,300 |
2017/12/20 | 366 | 367 | 365 | 365 | 20,900 |
2017/12/19 | 367 | 367 | 365 | 365 | 23,900 |
2017/12/18 | 370 | 370 | 366 | 366 | 41,000 |
2017/12/15 | 369 | 369 | 366 | 368 | 33,000 |
2017/12/14 | 369 | 370 | 368 | 369 | 31,800 |
2017/12/13 | 365 | 369 | 365 | 369 | 43,300 |
2017/12/12 | 368 | 370 | 366 | 368 | 38,900 |
2017/12/11 | 367 | 369 | 365 | 368 | 41,300 |
2017/12/08 | 360 | 367 | 360 | 367 | 77,800 |
2017/12/07 | 366 | 367 | 365 | 365 | 36,800 |
2017/12/06 | 366 | 367 | 364 | 365 | 49,200 |
2017/12/05 | 361 | 366 | 361 | 366 | 31,100 |
2017/12/04 | 368 | 368 | 363 | 363 | 30,500 |
2017/12/01 | 369 | 369 | 362 | 365 | 52,800 |
2017/11/30 | 369 | 369 | 365 | 366 | 70,700 |
2017/11/29 | 365 | 366 | 363 | 365 | 54,000 |
2017/11/28 | 364 | 364 | 361 | 362 | 29,600 |
2017/11/27 | 360 | 362 | 358 | 362 | 50,600 |
2017/11/24 | 357 | 359 | 356 | 358 | 32,300 |
2017/11/22 | 358 | 359 | 355 | 357 | 45,600 |
2017/11/21 | 354 | 357 | 354 | 355 | 29,700 |
2017/11/20 | 354 | 355 | 353 | 353 | 42,800 |
2017/11/17 | 354 | 355 | 351 | 352 | 63,500 |
2017/11/16 | 351 | 354 | 350 | 352 | 65,200 |
2017/11/15 | 357 | 357 | 350 | 350 | 124,200 |
2017/11/14 | 362 | 362 | 357 | 358 | 60,000 |
2017/11/13 | 365 | 365 | 362 | 363 | 48,900 |
2017/11/10 | 364 | 368 | 363 | 366 | 80,600 |
2017/11/09 | 367 | 368 | 362 | 364 | 64,000 |
2017/11/08 | 368 | 368 | 364 | 367 | 34,200 |
2017/11/07 | 363 | 368 | 362 | 368 | 52,300 |
2017/11/06 | 367 | 368 | 364 | 366 | 59,000 |
2017/11/02 | 365 | 367 | 363 | 366 | 49,300 |
2017/11/01 | 366 | 366 | 362 | 363 | 67,100 |
2017/10/31 | 364 | 366 | 361 | 365 | 35,500 |
2017/10/30 | 367 | 367 | 360 | 362 | 94,000 |
2017/10/27 | 364 | 366 | 362 | 363 | 44,800 |
2017/10/26 | 363 | 364 | 362 | 362 | 25,000 |
2017/10/25 | 363 | 365 | 361 | 363 | 47,200 |
2017/10/24 | 361 | 364 | 361 | 362 | 53,800 |
2017/10/23 | 362 | 363 | 359 | 361 | 59,300 |
2017/10/20 | 360 | 361 | 359 | 359 | 42,900 |
2017/10/19 | 359 | 360 | 357 | 357 | 40,800 |
2017/10/18 | 362 | 362 | 358 | 360 | 30,700 |
2017/10/17 | 362 | 362 | 359 | 361 | 40,600 |
2017/10/16 | 357 | 361 | 357 | 360 | 69,000 |
2017/10/13 | 356 | 360 | 356 | 357 | 82,600 |
2017/10/12 | 359 | 359 | 356 | 357 | 46,400 |
2017/10/11 | 360 | 360 | 356 | 358 | 36,000 |
2017/10/10 | 357 | 359 | 356 | 358 | 35,300 |
2017/10/06 | 358 | 358 | 354 | 356 | 45,600 |
2017/10/05 | 359 | 359 | 356 | 359 | 26,600 |
2017/10/04 | 356 | 358 | 356 | 358 | 26,000 |
2017/10/03 | 357 | 359 | 355 | 356 | 45,900 |
2017/10/02 | 358 | 358 | 355 | 356 | 21,400 |
2017/09/29 | 356 | 358 | 354 | 356 | 40,300 |
2017/09/28 | 355 | 358 | 354 | 358 | 39,100 |
2017/09/27 | 356 | 358 | 354 | 358 | 30,900 |
2017/09/26 | 359 | 362 | 358 | 362 | 82,400 |
2017/09/25 | 354 | 359 | 353 | 359 | 48,800 |
2017/09/22 | 353 | 355 | 352 | 353 | 26,800 |
2017/09/21 | 358 | 359 | 352 | 355 | 51,300 |
2017/09/20 | 353 | 357 | 352 | 357 | 63,800 |
2017/09/19 | 351 | 355 | 351 | 354 | 38,700 |
2017/09/15 | 352 | 353 | 350 | 351 | 41,800 |
2017/09/14 | 351 | 353 | 350 | 351 | 36,900 |
2017/09/13 | 351 | 352 | 349 | 351 | 18,500 |
2017/09/12 | 350 | 351 | 348 | 348 | 84,000 |
2017/09/11 | 352 | 353 | 347 | 349 | 88,200 |
2017/09/08 | 352 | 354 | 351 | 351 | 71,500 |
2017/09/07 | 354 | 356 | 353 | 353 | 26,400 |
2017/09/06 | 353 | 355 | 352 | 353 | 25,300 |
2017/09/05 | 355 | 356 | 353 | 353 | 34,900 |
2017/09/04 | 360 | 360 | 354 | 355 | 55,400 |
2017/09/01 | 363 | 363 | 360 | 360 | 3,700 |
2017/08/31 | 360 | 362 | 359 | 361 | 16,000 |
2017/08/30 | 357 | 364 | 355 | 361 | 50,000 |
2017/08/29 | 358 | 359 | 356 | 357 | 24,200 |
2017/08/28 | 360 | 360 | 356 | 358 | 17,900 |
2017/08/25 | 355 | 360 | 355 | 359 | 23,200 |
2017/08/24 | 354 | 357 | 354 | 354 | 28,000 |
2017/08/23 | 359 | 359 | 354 | 354 | 39,900 |
2017/08/22 | 356 | 359 | 356 | 357 | 23,800 |
2017/08/21 | 357 | 359 | 357 | 359 | 9,200 |
2017/08/18 | 355 | 358 | 355 | 357 | 19,700 |
2017/08/17 | 356 | 359 | 356 | 358 | 18,600 |
2017/08/16 | 355 | 358 | 355 | 356 | 31,000 |
2017/08/15 | 357 | 359 | 356 | 356 | 19,600 |
2017/08/14 | 358 | 359 | 355 | 356 | 40,300 |
2017/08/10 | 359 | 360 | 356 | 358 | 21,900 |
2017/08/09 | 360 | 360 | 357 | 359 | 26,100 |
2017/08/08 | 358 | 363 | 358 | 363 | 25,500 |
2017/08/07 | 359 | 362 | 358 | 361 | 34,300 |
2017/08/04 | 359 | 359 | 355 | 358 | 24,000 |
2017/08/03 | 355 | 358 | 355 | 358 | 29,100 |
2017/08/02 | 358 | 358 | 354 | 355 | 19,800 |
2017/08/01 | 355 | 357 | 353 | 357 | 29,400 |
2017/07/31 | 354 | 355 | 352 | 354 | 21,600 |
2017/07/28 | 357 | 357 | 354 | 356 | 40,600 |
2017/07/27 | 357 | 359 | 357 | 357 | 25,100 |
2017/07/26 | 356 | 358 | 356 | 357 | 19,900 |
2017/07/25 | 358 | 359 | 355 | 356 | 28,800 |
2017/07/24 | 357 | 357 | 355 | 356 | 35,000 |
2017/07/21 | 356 | 357 | 355 | 356 | 22,400 |
2017/07/20 | 355 | 356 | 354 | 356 | 13,900 |
2017/07/19 | 353 | 355 | 352 | 352 | 22,200 |
2017/07/18 | 353 | 355 | 353 | 353 | 21,100 |
2017/07/14 | 354 | 356 | 352 | 353 | 19,700 |
2017/07/13 | 357 | 357 | 352 | 354 | 17,000 |
2017/07/12 | 353 | 359 | 352 | 354 | 24,500 |
2017/07/11 | 352 | 357 | 351 | 355 | 47,000 |
2017/07/10 | 357 | 357 | 350 | 351 | 54,400 |
2017/07/07 | 351 | 353 | 350 | 350 | 38,300 |
2017/07/06 | 351 | 352 | 351 | 351 | 27,300 |
2017/07/05 | 351 | 353 | 351 | 351 | 25,900 |
2017/07/04 | 353 | 356 | 351 | 351 | 53,500 |
2017/07/03 | 354 | 354 | 351 | 351 | 41,400 |
2017/06/30 | 354 | 356 | 352 | 354 | 27,700 |
2017/06/29 | 354 | 355 | 353 | 354 | 14,700 |
2017/06/28 | 352 | 354 | 350 | 353 | 29,200 |
2017/06/27 | 354 | 355 | 351 | 354 | 22,800 |
2017/06/26 | 354 | 356 | 352 | 355 | 30,400 |
2017/06/23 | 355 | 356 | 354 | 354 | 18,400 |
2017/06/22 | 356 | 360 | 353 | 355 | 29,300 |
2017/06/21 | 359 | 361 | 356 | 357 | 27,500 |
2017/06/20 | 361 | 362 | 359 | 360 | 34,500 |
2017/06/19 | 360 | 362 | 358 | 360 | 32,700 |
2017/06/16 | 352 | 364 | 352 | 359 | 87,400 |
2017/06/15 | 354 | 354 | 351 | 351 | 33,200 |
2017/06/14 | 353 | 355 | 352 | 354 | 32,400 |
2017/06/13 | 354 | 356 | 353 | 353 | 29,900 |
2017/06/12 | 350 | 353 | 350 | 352 | 21,000 |
2017/06/09 | 348 | 353 | 348 | 350 | 52,700 |
2017/06/08 | 352 | 352 | 348 | 349 | 37,000 |
2017/06/07 | 350 | 353 | 349 | 351 | 75,200 |
2017/06/06 | 354 | 355 | 351 | 352 | 27,800 |
2017/06/05 | 353 | 354 | 350 | 352 | 37,500 |
2017/06/02 | 352 | 355 | 350 | 355 | 78,400 |
2017/06/01 | 350 | 352 | 348 | 350 | 43,200 |
2017/05/31 | 352 | 353 | 348 | 349 | 42,800 |
2017/05/30 | 351 | 354 | 351 | 354 | 8,300 |
2017/05/29 | 352 | 353 | 350 | 351 | 17,200 |
2017/05/26 | 356 | 356 | 351 | 351 | 24,400 |
2017/05/25 | 355 | 358 | 351 | 356 | 31,200 |
2017/05/24 | 353 | 356 | 351 | 356 | 35,600 |
2017/05/23 | 350 | 352 | 349 | 351 | 19,900 |
2017/05/22 | 350 | 352 | 348 | 350 | 27,500 |
2017/05/19 | 350 | 350 | 346 | 350 | 31,300 |
2017/05/18 | 348 | 351 | 347 | 350 | 24,300 |
2017/05/17 | 350 | 350 | 345 | 349 | 64,500 |
2017/05/16 | 354 | 354 | 348 | 350 | 42,400 |
2017/05/15 | 359 | 360 | 348 | 351 | 100,100 |
2017/05/12 | 364 | 364 | 360 | 363 | 32,200 |
2017/05/11 | 363 | 363 | 360 | 362 | 29,600 |
2017/05/10 | 361 | 363 | 360 | 362 | 33,200 |
2017/05/09 | 360 | 361 | 358 | 360 | 29,900 |
2017/05/08 | 358 | 360 | 357 | 360 | 50,600 |
2017/05/02 | 352 | 357 | 351 | 356 | 39,500 |
2017/05/01 | 355 | 355 | 350 | 351 | 35,800 |
2017/04/28 | 359 | 361 | 353 | 354 | 32,400 |
2017/04/27 | 355 | 360 | 355 | 359 | 35,500 |
2017/04/26 | 360 | 360 | 355 | 357 | 31,900 |
2017/04/25 | 359 | 361 | 358 | 359 | 28,500 |
2017/04/24 | 355 | 361 | 353 | 359 | 42,000 |
2017/04/21 | 346 | 352 | 346 | 350 | 32,600 |
2017/04/20 | 347 | 350 | 346 | 347 | 19,800 |
2017/04/19 | 348 | 353 | 347 | 347 | 41,200 |
2017/04/18 | 350 | 350 | 347 | 349 | 16,800 |
2017/04/17 | 342 | 347 | 342 | 347 | 30,200 |
2017/04/14 | 346 | 348 | 342 | 342 | 34,900 |
2017/04/13 | 347 | 350 | 345 | 348 | 26,000 |
2017/04/12 | 349 | 349 | 346 | 347 | 34,600 |
2017/04/11 | 352 | 352 | 349 | 349 | 29,200 |
2017/04/10 | 349 | 352 | 348 | 350 | 24,500 |
2017/04/07 | 353 | 354 | 347 | 348 | 52,000 |
2017/04/06 | 360 | 360 | 352 | 353 | 33,600 |
2017/04/05 | 362 | 367 | 360 | 360 | 47,700 |
2017/04/04 | 367 | 368 | 362 | 365 | 51,600 |
2017/04/03 | 364 | 368 | 362 | 364 | 58,400 |
2017/03/31 | 365 | 370 | 364 | 364 | 54,300 |
2017/03/30 | 370 | 370 | 364 | 365 | 63,200 |
2017/03/29 | 374 | 374 | 367 | 371 | 118,800 |
2017/03/28 | 378 | 384 | 377 | 384 | 202,300 |
2017/03/27 | 379 | 379 | 376 | 377 | 68,000 |
2017/03/24 | 374 | 382 | 372 | 379 | 104,800 |
2017/03/23 | 372 | 375 | 372 | 374 | 50,200 |
2017/03/22 | 370 | 377 | 367 | 372 | 93,000 |
2017/03/21 | 365 | 369 | 365 | 369 | 47,600 |
2017/03/17 | 367 | 367 | 363 | 365 | 91,600 |
2017/03/16 | 366 | 369 | 365 | 367 | 82,600 |
2017/03/15 | 368 | 369 | 366 | 366 | 60,300 |
2017/03/14 | 368 | 370 | 368 | 369 | 68,700 |
2017/03/13 | 368 | 369 | 367 | 368 | 45,700 |
2017/03/10 | 368 | 370 | 367 | 368 | 91,300 |
2017/03/09 | 368 | 368 | 365 | 366 | 55,600 |
2017/03/08 | 368 | 370 | 366 | 366 | 67,800 |
2017/03/07 | 369 | 370 | 368 | 369 | 33,000 |
2017/03/06 | 370 | 370 | 368 | 368 | 38,400 |
2017/03/03 | 370 | 373 | 368 | 369 | 79,300 |
2017/03/02 | 374 | 374 | 369 | 370 | 75,800 |
2017/03/01 | 371 | 374 | 370 | 371 | 34,300 |
2017/02/28 | 370 | 374 | 370 | 371 | 29,000 |
2017/02/27 | 370 | 373 | 370 | 371 | 43,700 |
2017/02/24 | 370 | 372 | 370 | 371 | 29,400 |
2017/02/23 | 372 | 373 | 371 | 372 | 23,200 |
2017/02/22 | 374 | 374 | 370 | 371 | 36,500 |
2017/02/21 | 370 | 373 | 370 | 373 | 18,800 |
2017/02/20 | 373 | 373 | 371 | 372 | 14,800 |
2017/02/17 | 371 | 373 | 370 | 370 | 25,700 |
2017/02/16 | 371 | 375 | 370 | 370 | 17,800 |
2017/02/15 | 370 | 373 | 369 | 370 | 36,700 |
2017/02/14 | 370 | 373 | 370 | 370 | 23,900 |
2017/02/13 | 370 | 370 | 368 | 370 | 30,900 |
2017/02/10 | 368 | 372 | 366 | 371 | 35,700 |
2017/02/09 | 365 | 367 | 364 | 365 | 22,800 |
2017/02/08 | 363 | 366 | 363 | 364 | 20,200 |
2017/02/07 | 362 | 366 | 362 | 362 | 25,100 |
2017/02/06 | 366 | 366 | 361 | 362 | 27,900 |
2017/02/03 | 366 | 366 | 361 | 363 | 28,400 |
2017/02/02 | 367 | 367 | 364 | 365 | 21,700 |
2017/02/01 | 366 | 367 | 364 | 366 | 38,200 |
2017/01/31 | 369 | 369 | 366 | 367 | 24,200 |
2017/01/30 | 368 | 371 | 368 | 371 | 26,200 |
2017/01/27 | 374 | 374 | 369 | 371 | 38,400 |
2017/01/26 | 365 | 370 | 365 | 370 | 21,900 |
2017/01/25 | 367 | 369 | 362 | 363 | 55,500 |
2017/01/24 | 370 | 370 | 365 | 367 | 31,600 |
2017/01/23 | 372 | 373 | 368 | 369 | 31,000 |
2017/01/20 | 373 | 374 | 370 | 372 | 25,900 |
2017/01/19 | 370 | 374 | 368 | 374 | 41,100 |
2017/01/18 | 369 | 369 | 352 | 366 | 96,000 |
2017/01/17 | 372 | 373 | 367 | 367 | 39,800 |
2017/01/16 | 376 | 376 | 371 | 372 | 31,300 |
2017/01/13 | 374 | 379 | 374 | 376 | 42,400 |
2017/01/12 | 377 | 378 | 373 | 375 | 61,000 |
2017/01/11 | 378 | 378 | 375 | 378 | 46,000 |
2017/01/10 | 380 | 380 | 375 | 378 | 66,100 |
2017/01/06 | 377 | 380 | 375 | 379 | 41,100 |
2017/01/05 | 382 | 382 | 375 | 378 | 48,700 |
2017/01/04 | 374 | 380 | 373 | 379 | 49,100 |