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 |
---|---|---|---|---|---|
2018/12/28 | 350 | 350 | 336 | 342 | 32,200 |
2018/12/27 | 330 | 344 | 329 | 344 | 35,200 |
2018/12/26 | 316 | 330 | 316 | 323 | 39,000 |
2018/12/25 | 315 | 320 | 315 | 316 | 59,500 |
2018/12/21 | 334 | 335 | 324 | 327 | 94,000 |
2018/12/20 | 346 | 347 | 338 | 338 | 41,000 |
2018/12/19 | 347 | 350 | 345 | 345 | 31,100 |
2018/12/18 | 350 | 352 | 345 | 347 | 42,900 |
2018/12/17 | 354 | 354 | 350 | 352 | 17,600 |
2018/12/14 | 352 | 356 | 352 | 352 | 64,200 |
2018/12/13 | 354 | 358 | 353 | 354 | 45,000 |
2018/12/12 | 352 | 356 | 352 | 354 | 34,600 |
2018/12/11 | 350 | 354 | 350 | 350 | 19,200 |
2018/12/10 | 357 | 357 | 349 | 351 | 58,700 |
2018/12/07 | 359 | 361 | 356 | 357 | 31,300 |
2018/12/06 | 359 | 364 | 359 | 361 | 31,300 |
2018/12/05 | 361 | 365 | 359 | 361 | 31,100 |
2018/12/04 | 366 | 366 | 361 | 362 | 19,000 |
2018/12/03 | 361 | 367 | 361 | 366 | 33,000 |
2018/11/30 | 361 | 364 | 359 | 361 | 32,400 |
2018/11/29 | 364 | 364 | 360 | 361 | 41,900 |
2018/11/28 | 359 | 362 | 358 | 360 | 29,200 |
2018/11/27 | 355 | 360 | 354 | 359 | 24,200 |
2018/11/26 | 354 | 357 | 353 | 353 | 29,800 |
2018/11/22 | 350 | 354 | 350 | 354 | 23,700 |
2018/11/21 | 348 | 354 | 348 | 353 | 26,400 |
2018/11/20 | 349 | 353 | 349 | 352 | 21,400 |
2018/11/19 | 349 | 351 | 347 | 349 | 50,000 |
2018/11/16 | 348 | 350 | 348 | 349 | 14,900 |
2018/11/15 | 348 | 351 | 348 | 350 | 25,500 |
2018/11/14 | 348 | 352 | 348 | 349 | 36,900 |
2018/11/13 | 350 | 351 | 347 | 348 | 51,900 |
2018/11/12 | 350 | 353 | 349 | 350 | 38,000 |
2018/11/09 | 350 | 351 | 348 | 348 | 113,000 |
2018/11/08 | 353 | 354 | 349 | 350 | 87,600 |
2018/11/07 | 354 | 354 | 351 | 352 | 37,900 |
2018/11/06 | 352 | 354 | 351 | 351 | 33,100 |
2018/11/05 | 352 | 354 | 351 | 351 | 37,600 |
2018/11/02 | 356 | 357 | 351 | 352 | 54,100 |
2018/11/01 | 358 | 360 | 355 | 355 | 76,100 |
2018/10/31 | 355 | 364 | 354 | 362 | 60,000 |
2018/10/30 | 354 | 358 | 354 | 356 | 66,500 |
2018/10/29 | 356 | 358 | 354 | 354 | 29,400 |
2018/10/26 | 358 | 358 | 355 | 356 | 30,400 |
2018/10/25 | 356 | 358 | 355 | 357 | 52,700 |
2018/10/24 | 359 | 363 | 358 | 361 | 34,500 |
2018/10/23 | 365 | 366 | 358 | 359 | 49,500 |
2018/10/22 | 363 | 368 | 363 | 367 | 26,200 |
2018/10/19 | 364 | 366 | 362 | 363 | 26,000 |
2018/10/18 | 367 | 369 | 365 | 366 | 40,500 |
2018/10/17 | 364 | 368 | 364 | 366 | 19,100 |
2018/10/16 | 362 | 367 | 361 | 364 | 37,700 |
2018/10/15 | 370 | 371 | 364 | 364 | 61,100 |
2018/10/12 | 376 | 376 | 370 | 370 | 66,300 |
2018/10/11 | 374 | 380 | 374 | 377 | 55,400 |
2018/10/10 | 379 | 385 | 378 | 383 | 40,200 |
2018/10/09 | 383 | 383 | 376 | 379 | 35,600 |
2018/10/05 | 380 | 385 | 380 | 383 | 36,900 |
2018/10/04 | 381 | 385 | 380 | 384 | 36,400 |
2018/10/03 | 384 | 385 | 377 | 377 | 29,500 |
2018/10/02 | 380 | 383 | 379 | 381 | 43,300 |
2018/10/01 | 381 | 385 | 376 | 377 | 42,800 |
2018/09/28 | 387 | 387 | 383 | 383 | 37,200 |
2018/09/27 | 383 | 390 | 378 | 388 | 101,600 |
2018/09/26 | 379 | 382 | 375 | 381 | 63,200 |
2018/09/25 | 377 | 383 | 377 | 383 | 84,800 |
2018/09/21 | 377 | 378 | 374 | 375 | 65,800 |
2018/09/20 | 374 | 375 | 371 | 375 | 49,900 |
2018/09/19 | 369 | 374 | 367 | 374 | 67,800 |
2018/09/18 | 367 | 369 | 362 | 369 | 51,800 |
2018/09/14 | 367 | 369 | 363 | 364 | 91,100 |
2018/09/13 | 359 | 366 | 359 | 365 | 38,500 |
2018/09/12 | 362 | 367 | 357 | 357 | 194,200 |
2018/09/11 | 382 | 382 | 357 | 361 | 411,400 |
2018/09/10 | 362 | 420 | 358 | 390 | 413,500 |
2018/09/07 | 359 | 361 | 359 | 360 | 37,000 |
2018/09/06 | 360 | 364 | 360 | 360 | 41,500 |
2018/09/05 | 366 | 366 | 362 | 362 | 28,600 |
2018/09/04 | 365 | 367 | 363 | 364 | 30,200 |
2018/09/03 | 370 | 371 | 366 | 366 | 20,500 |
2018/08/31 | 370 | 371 | 367 | 367 | 22,100 |
2018/08/30 | 374 | 374 | 368 | 371 | 27,000 |
2018/08/29 | 377 | 377 | 372 | 373 | 40,900 |
2018/08/28 | 380 | 384 | 375 | 376 | 52,000 |
2018/08/27 | 363 | 409 | 361 | 373 | 257,500 |
2018/08/24 | 361 | 362 | 360 | 361 | 25,500 |
2018/08/23 | 362 | 364 | 362 | 362 | 13,300 |
2018/08/22 | 362 | 363 | 361 | 361 | 10,000 |
2018/08/21 | 363 | 364 | 361 | 361 | 29,000 |
2018/08/20 | 366 | 366 | 362 | 362 | 21,800 |
2018/08/17 | 369 | 369 | 364 | 365 | 16,700 |
2018/08/16 | 363 | 367 | 363 | 366 | 19,800 |
2018/08/15 | 366 | 368 | 363 | 363 | 19,300 |
2018/08/14 | 365 | 367 | 361 | 366 | 41,300 |
2018/08/13 | 371 | 372 | 363 | 364 | 48,700 |
2018/08/10 | 373 | 375 | 371 | 371 | 23,400 |
2018/08/09 | 378 | 378 | 372 | 372 | 24,500 |
2018/08/08 | 379 | 380 | 377 | 377 | 16,000 |
2018/08/07 | 380 | 380 | 377 | 380 | 21,400 |
2018/08/06 | 382 | 382 | 376 | 376 | 19,700 |
2018/08/03 | 383 | 383 | 379 | 381 | 30,500 |
2018/08/02 | 384 | 384 | 382 | 383 | 39,200 |
2018/08/01 | 380 | 384 | 380 | 384 | 38,700 |
2018/07/31 | 379 | 381 | 373 | 380 | 32,600 |
2018/07/30 | 378 | 382 | 376 | 381 | 22,000 |
2018/07/27 | 383 | 383 | 376 | 378 | 28,000 |
2018/07/26 | 378 | 383 | 378 | 381 | 22,500 |
2018/07/25 | 376 | 377 | 376 | 377 | 7,600 |
2018/07/24 | 379 | 379 | 375 | 376 | 16,500 |
2018/07/23 | 378 | 381 | 377 | 378 | 15,900 |
2018/07/20 | 380 | 380 | 377 | 378 | 10,400 |
2018/07/19 | 380 | 382 | 378 | 380 | 26,100 |
2018/07/18 | 376 | 380 | 376 | 379 | 22,400 |
2018/07/17 | 373 | 376 | 373 | 376 | 18,100 |
2018/07/13 | 374 | 375 | 372 | 373 | 23,300 |
2018/07/12 | 372 | 374 | 371 | 373 | 20,900 |
2018/07/11 | 373 | 374 | 371 | 372 | 37,200 |
2018/07/10 | 380 | 381 | 373 | 373 | 38,800 |
2018/07/09 | 379 | 381 | 372 | 380 | 46,700 |
2018/07/06 | 371 | 379 | 371 | 378 | 47,600 |
2018/07/05 | 375 | 377 | 371 | 371 | 30,900 |
2018/07/04 | 374 | 377 | 373 | 376 | 42,200 |
2018/07/03 | 379 | 379 | 373 | 374 | 43,700 |
2018/07/02 | 384 | 384 | 376 | 377 | 38,100 |
2018/06/29 | 384 | 384 | 378 | 382 | 38,200 |
2018/06/28 | 383 | 385 | 381 | 385 | 26,200 |
2018/06/27 | 384 | 388 | 380 | 385 | 37,800 |
2018/06/26 | 379 | 385 | 379 | 384 | 53,400 |
2018/06/25 | 381 | 387 | 379 | 379 | 34,600 |
2018/06/22 | 387 | 387 | 382 | 382 | 39,600 |
2018/06/21 | 392 | 392 | 387 | 387 | 25,600 |
2018/06/20 | 388 | 394 | 387 | 393 | 41,200 |
2018/06/19 | 389 | 394 | 388 | 389 | 53,700 |
2018/06/18 | 389 | 390 | 387 | 388 | 40,500 |
2018/06/15 | 391 | 391 | 386 | 390 | 20,700 |
2018/06/14 | 391 | 391 | 387 | 391 | 24,500 |
2018/06/13 | 384 | 392 | 383 | 392 | 51,300 |
2018/06/12 | 389 | 389 | 383 | 384 | 31,200 |
2018/06/11 | 383 | 388 | 383 | 388 | 52,500 |
2018/06/08 | 379 | 384 | 379 | 383 | 90,700 |
2018/06/07 | 382 | 383 | 378 | 383 | 35,000 |
2018/06/06 | 378 | 379 | 374 | 379 | 33,100 |
2018/06/05 | 380 | 380 | 375 | 379 | 34,100 |
2018/06/04 | 380 | 384 | 380 | 383 | 33,200 |
2018/06/01 | 375 | 380 | 373 | 379 | 38,900 |
2018/05/31 | 377 | 377 | 374 | 376 | 31,100 |
2018/05/30 | 374 | 378 | 374 | 376 | 27,700 |
2018/05/29 | 380 | 380 | 377 | 379 | 13,300 |
2018/05/28 | 380 | 382 | 378 | 378 | 40,100 |
2018/05/25 | 380 | 380 | 378 | 380 | 15,200 |
2018/05/24 | 382 | 382 | 379 | 381 | 20,800 |
2018/05/23 | 381 | 382 | 378 | 382 | 22,800 |
2018/05/22 | 384 | 385 | 380 | 381 | 32,500 |
2018/05/21 | 385 | 387 | 381 | 385 | 37,900 |
2018/05/18 | 383 | 385 | 383 | 384 | 17,000 |
2018/05/17 | 385 | 386 | 379 | 384 | 48,800 |
2018/05/16 | 385 | 390 | 383 | 388 | 94,800 |
2018/05/15 | 383 | 385 | 375 | 384 | 51,200 |
2018/05/14 | 382 | 385 | 378 | 383 | 53,000 |
2018/05/11 | 378 | 379 | 374 | 378 | 37,600 |
2018/05/10 | 380 | 380 | 374 | 377 | 32,500 |
2018/05/09 | 381 | 381 | 377 | 378 | 44,300 |
2018/05/08 | 379 | 382 | 378 | 382 | 32,200 |
2018/05/07 | 378 | 379 | 377 | 379 | 31,100 |
2018/05/02 | 377 | 377 | 370 | 377 | 53,900 |
2018/05/01 | 375 | 376 | 370 | 376 | 53,700 |
2018/04/27 | 384 | 384 | 372 | 375 | 56,400 |
2018/04/26 | 381 | 383 | 381 | 382 | 36,700 |
2018/04/25 | 375 | 381 | 373 | 381 | 64,200 |
2018/04/24 | 373 | 375 | 372 | 375 | 23,800 |
2018/04/23 | 372 | 374 | 371 | 372 | 16,100 |
2018/04/20 | 375 | 375 | 371 | 374 | 22,900 |
2018/04/19 | 371 | 374 | 371 | 374 | 24,800 |
2018/04/18 | 371 | 371 | 368 | 371 | 31,900 |
2018/04/17 | 373 | 373 | 367 | 368 | 36,100 |
2018/04/16 | 371 | 373 | 369 | 373 | 17,600 |
2018/04/13 | 370 | 371 | 369 | 371 | 32,000 |
2018/04/12 | 371 | 372 | 370 | 371 | 31,700 |
2018/04/11 | 372 | 373 | 370 | 371 | 42,200 |
2018/04/10 | 374 | 375 | 371 | 372 | 41,500 |
2018/04/09 | 375 | 375 | 370 | 374 | 40,500 |
2018/04/06 | 379 | 380 | 374 | 375 | 39,400 |
2018/04/05 | 381 | 381 | 376 | 377 | 38,300 |
2018/04/04 | 378 | 380 | 375 | 379 | 36,600 |
2018/04/03 | 374 | 379 | 374 | 375 | 28,500 |
2018/04/02 | 381 | 381 | 376 | 377 | 29,300 |
2018/03/30 | 383 | 383 | 377 | 381 | 39,100 |
2018/03/29 | 382 | 383 | 374 | 382 | 76,200 |
2018/03/28 | 366 | 381 | 366 | 380 | 116,600 |
2018/03/27 | 382 | 389 | 380 | 389 | 184,700 |
2018/03/26 | 376 | 381 | 371 | 380 | 106,200 |
2018/03/23 | 381 | 383 | 375 | 376 | 89,100 |
2018/03/22 | 386 | 386 | 380 | 381 | 66,000 |
2018/03/20 | 383 | 387 | 380 | 383 | 111,200 |
2018/03/19 | 391 | 392 | 385 | 387 | 43,800 |
2018/03/16 | 395 | 396 | 390 | 391 | 73,000 |
2018/03/15 | 395 | 397 | 392 | 395 | 35,900 |
2018/03/14 | 400 | 400 | 396 | 397 | 37,800 |
2018/03/13 | 396 | 400 | 396 | 399 | 33,100 |
2018/03/12 | 391 | 395 | 390 | 394 | 38,100 |
2018/03/09 | 399 | 401 | 390 | 390 | 91,800 |
2018/03/08 | 397 | 399 | 391 | 393 | 51,100 |
2018/03/07 | 400 | 407 | 397 | 397 | 58,100 |
2018/03/06 | 398 | 408 | 398 | 403 | 71,100 |
2018/03/05 | 399 | 401 | 393 | 396 | 65,500 |
2018/03/02 | 405 | 407 | 400 | 403 | 88,800 |
2018/03/01 | 415 | 416 | 409 | 410 | 71,900 |
2018/02/28 | 410 | 418 | 409 | 415 | 90,400 |
2018/02/27 | 415 | 420 | 409 | 409 | 107,100 |
2018/02/26 | 409 | 417 | 409 | 415 | 88,600 |
2018/02/23 | 405 | 410 | 404 | 409 | 74,500 |
2018/02/22 | 407 | 408 | 401 | 405 | 66,800 |
2018/02/21 | 395 | 407 | 393 | 406 | 131,700 |
2018/02/20 | 390 | 397 | 388 | 395 | 71,900 |
2018/02/19 | 392 | 397 | 389 | 393 | 82,600 |
2018/02/16 | 377 | 392 | 377 | 392 | 134,500 |
2018/02/15 | 376 | 383 | 374 | 377 | 53,800 |
2018/02/14 | 378 | 382 | 374 | 375 | 72,300 |
2018/02/13 | 369 | 385 | 369 | 379 | 116,000 |
2018/02/09 | 366 | 368 | 365 | 366 | 77,000 |
2018/02/08 | 368 | 372 | 367 | 369 | 61,800 |
2018/02/07 | 375 | 377 | 366 | 366 | 101,200 |
2018/02/06 | 376 | 376 | 365 | 366 | 137,800 |
2018/02/05 | 380 | 382 | 378 | 380 | 76,500 |
2018/02/02 | 380 | 385 | 378 | 382 | 74,500 |
2018/02/01 | 377 | 383 | 376 | 382 | 45,000 |
2018/01/31 | 381 | 382 | 376 | 376 | 78,800 |
2018/01/30 | 383 | 384 | 379 | 379 | 50,700 |
2018/01/29 | 381 | 384 | 379 | 380 | 55,700 |
2018/01/26 | 378 | 382 | 378 | 378 | 42,100 |
2018/01/25 | 378 | 381 | 378 | 378 | 33,500 |
2018/01/24 | 377 | 382 | 377 | 380 | 41,500 |
2018/01/23 | 374 | 380 | 374 | 378 | 49,900 |
2018/01/22 | 376 | 379 | 374 | 377 | 56,800 |
2018/01/19 | 377 | 379 | 375 | 376 | 46,200 |
2018/01/18 | 379 | 380 | 377 | 378 | 56,200 |
2018/01/17 | 377 | 380 | 377 | 379 | 41,000 |
2018/01/16 | 379 | 380 | 378 | 379 | 34,400 |
2018/01/15 | 377 | 379 | 377 | 378 | 22,600 |
2018/01/12 | 379 | 380 | 375 | 375 | 56,300 |
2018/01/11 | 378 | 380 | 376 | 379 | 48,800 |
2018/01/10 | 374 | 377 | 374 | 376 | 26,800 |
2018/01/09 | 373 | 377 | 372 | 373 | 57,600 |
2018/01/05 | 373 | 373 | 370 | 371 | 26,000 |
2018/01/04 | 370 | 373 | 370 | 373 | 24,700 |