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 |
---|---|---|---|---|---|
2019/12/30 | 360 | 362 | 359 | 359 | 12,500 |
2019/12/27 | 363 | 364 | 361 | 361 | 22,500 |
2019/12/26 | 356 | 360 | 355 | 360 | 23,500 |
2019/12/25 | 355 | 356 | 353 | 355 | 26,800 |
2019/12/24 | 362 | 362 | 358 | 358 | 13,100 |
2019/12/23 | 365 | 365 | 359 | 362 | 18,400 |
2019/12/20 | 364 | 365 | 363 | 363 | 10,900 |
2019/12/19 | 365 | 365 | 362 | 364 | 23,300 |
2019/12/18 | 365 | 365 | 362 | 365 | 21,900 |
2019/12/17 | 365 | 365 | 362 | 365 | 22,000 |
2019/12/16 | 364 | 365 | 362 | 364 | 25,600 |
2019/12/13 | 363 | 365 | 361 | 361 | 63,000 |
2019/12/12 | 358 | 360 | 357 | 359 | 14,800 |
2019/12/11 | 355 | 361 | 354 | 357 | 20,800 |
2019/12/10 | 356 | 357 | 355 | 355 | 19,500 |
2019/12/09 | 357 | 357 | 354 | 356 | 12,100 |
2019/12/06 | 355 | 358 | 353 | 356 | 18,500 |
2019/12/05 | 356 | 356 | 355 | 355 | 10,100 |
2019/12/04 | 352 | 357 | 351 | 357 | 15,500 |
2019/12/03 | 356 | 357 | 353 | 353 | 22,300 |
2019/12/02 | 360 | 360 | 357 | 359 | 13,900 |
2019/11/29 | 361 | 361 | 359 | 360 | 9,100 |
2019/11/28 | 360 | 362 | 359 | 361 | 9,900 |
2019/11/27 | 362 | 362 | 356 | 361 | 14,600 |
2019/11/26 | 361 | 363 | 360 | 360 | 16,900 |
2019/11/25 | 360 | 361 | 359 | 361 | 13,000 |
2019/11/22 | 355 | 360 | 355 | 358 | 12,800 |
2019/11/21 | 358 | 359 | 355 | 358 | 10,900 |
2019/11/20 | 362 | 364 | 357 | 357 | 23,400 |
2019/11/19 | 364 | 365 | 360 | 363 | 14,600 |
2019/11/18 | 359 | 365 | 358 | 363 | 11,200 |
2019/11/15 | 353 | 360 | 353 | 360 | 24,300 |
2019/11/14 | 361 | 361 | 354 | 354 | 20,400 |
2019/11/13 | 365 | 365 | 360 | 360 | 13,700 |
2019/11/12 | 366 | 366 | 361 | 366 | 19,500 |
2019/11/11 | 365 | 366 | 364 | 366 | 35,900 |
2019/11/08 | 362 | 365 | 360 | 365 | 45,400 |
2019/11/07 | 363 | 364 | 360 | 361 | 29,500 |
2019/11/06 | 363 | 363 | 361 | 363 | 17,400 |
2019/11/05 | 360 | 363 | 359 | 363 | 29,600 |
2019/11/01 | 362 | 362 | 358 | 361 | 12,900 |
2019/10/31 | 363 | 364 | 359 | 363 | 36,100 |
2019/10/30 | 354 | 365 | 352 | 365 | 101,800 |
2019/10/29 | 352 | 353 | 350 | 351 | 29,800 |
2019/10/28 | 352 | 353 | 351 | 351 | 19,900 |
2019/10/25 | 351 | 352 | 349 | 352 | 13,300 |
2019/10/24 | 347 | 351 | 347 | 351 | 21,000 |
2019/10/23 | 348 | 350 | 346 | 348 | 29,100 |
2019/10/21 | 345 | 349 | 343 | 349 | 13,400 |
2019/10/18 | 345 | 346 | 343 | 345 | 16,300 |
2019/10/17 | 344 | 349 | 341 | 343 | 37,200 |
2019/10/16 | 345 | 346 | 342 | 345 | 28,900 |
2019/10/15 | 346 | 346 | 342 | 345 | 21,000 |
2019/10/11 | 341 | 341 | 333 | 341 | 43,600 |
2019/10/10 | 343 | 343 | 340 | 340 | 12,600 |
2019/10/09 | 342 | 343 | 341 | 343 | 15,000 |
2019/10/08 | 343 | 344 | 340 | 342 | 23,800 |
2019/10/07 | 346 | 346 | 340 | 343 | 19,500 |
2019/10/04 | 344 | 346 | 343 | 346 | 20,800 |
2019/10/03 | 341 | 348 | 341 | 348 | 16,200 |
2019/10/02 | 341 | 350 | 341 | 349 | 30,900 |
2019/10/01 | 341 | 342 | 331 | 339 | 30,800 |
2019/09/30 | 348 | 348 | 337 | 337 | 20,900 |
2019/09/27 | 351 | 351 | 345 | 348 | 25,000 |
2019/09/26 | 349 | 352 | 347 | 351 | 59,500 |
2019/09/25 | 345 | 352 | 345 | 351 | 27,500 |
2019/09/24 | 339 | 361 | 339 | 345 | 50,900 |
2019/09/20 | 341 | 345 | 338 | 340 | 20,200 |
2019/09/19 | 341 | 343 | 338 | 342 | 35,400 |
2019/09/18 | 345 | 345 | 336 | 339 | 27,700 |
2019/09/17 | 341 | 344 | 333 | 344 | 51,200 |
2019/09/13 | 336 | 343 | 332 | 340 | 99,800 |
2019/09/12 | 334 | 336 | 333 | 335 | 46,500 |
2019/09/11 | 330 | 336 | 330 | 336 | 36,100 |
2019/09/10 | 329 | 330 | 327 | 330 | 24,500 |
2019/09/09 | 326 | 329 | 326 | 329 | 20,300 |
2019/09/06 | 328 | 329 | 327 | 327 | 13,400 |
2019/09/05 | 329 | 331 | 327 | 329 | 25,500 |
2019/09/04 | 328 | 329 | 327 | 327 | 13,000 |
2019/09/03 | 327 | 330 | 327 | 330 | 7,000 |
2019/09/02 | 328 | 330 | 328 | 328 | 12,800 |
2019/08/30 | 327 | 333 | 327 | 331 | 31,000 |
2019/08/29 | 325 | 327 | 324 | 327 | 6,200 |
2019/08/28 | 323 | 325 | 323 | 325 | 9,600 |
2019/08/27 | 325 | 326 | 324 | 324 | 10,300 |
2019/08/26 | 326 | 326 | 324 | 324 | 28,000 |
2019/08/23 | 327 | 329 | 327 | 327 | 10,600 |
2019/08/22 | 332 | 332 | 328 | 328 | 13,300 |
2019/08/21 | 329 | 331 | 329 | 329 | 13,300 |
2019/08/20 | 330 | 331 | 330 | 331 | 7,300 |
2019/08/19 | 329 | 330 | 328 | 329 | 15,600 |
2019/08/16 | 329 | 331 | 329 | 330 | 7,500 |
2019/08/15 | 330 | 332 | 329 | 332 | 13,500 |
2019/08/14 | 331 | 335 | 330 | 335 | 20,500 |
2019/08/13 | 331 | 332 | 330 | 330 | 29,000 |
2019/08/09 | 334 | 337 | 332 | 334 | 48,600 |
2019/08/08 | 329 | 333 | 328 | 333 | 34,900 |
2019/08/07 | 321 | 327 | 320 | 326 | 37,300 |
2019/08/06 | 325 | 326 | 322 | 323 | 44,100 |
2019/08/05 | 330 | 331 | 327 | 327 | 32,500 |
2019/08/02 | 331 | 334 | 330 | 330 | 39,300 |
2019/08/01 | 334 | 335 | 332 | 335 | 14,000 |
2019/07/31 | 331 | 335 | 331 | 332 | 21,200 |
2019/07/30 | 331 | 332 | 330 | 332 | 21,600 |
2019/07/29 | 331 | 333 | 329 | 331 | 44,900 |
2019/07/26 | 334 | 335 | 331 | 331 | 21,600 |
2019/07/25 | 331 | 334 | 331 | 334 | 8,700 |
2019/07/24 | 333 | 334 | 331 | 333 | 13,400 |
2019/07/23 | 333 | 334 | 332 | 332 | 8,400 |
2019/07/22 | 333 | 333 | 332 | 332 | 14,400 |
2019/07/19 | 331 | 333 | 331 | 333 | 18,600 |
2019/07/18 | 336 | 336 | 330 | 330 | 41,900 |
2019/07/17 | 334 | 337 | 333 | 336 | 15,900 |
2019/07/16 | 337 | 338 | 335 | 335 | 8,900 |
2019/07/12 | 338 | 338 | 337 | 337 | 7,500 |
2019/07/11 | 338 | 338 | 336 | 338 | 15,100 |
2019/07/10 | 340 | 342 | 336 | 336 | 41,100 |
2019/07/09 | 343 | 343 | 340 | 342 | 23,600 |
2019/07/08 | 340 | 343 | 340 | 341 | 20,900 |
2019/07/05 | 340 | 343 | 337 | 342 | 24,500 |
2019/07/04 | 340 | 340 | 338 | 340 | 11,700 |
2019/07/03 | 336 | 340 | 336 | 340 | 15,800 |
2019/07/02 | 335 | 337 | 335 | 336 | 14,100 |
2019/07/01 | 334 | 334 | 332 | 334 | 22,700 |
2019/06/28 | 333 | 334 | 331 | 331 | 24,400 |
2019/06/27 | 335 | 335 | 332 | 334 | 14,500 |
2019/06/26 | 333 | 334 | 333 | 333 | 10,600 |
2019/06/25 | 332 | 334 | 332 | 333 | 14,500 |
2019/06/24 | 333 | 334 | 332 | 332 | 14,500 |
2019/06/21 | 335 | 335 | 332 | 332 | 16,800 |
2019/06/20 | 334 | 334 | 332 | 334 | 10,700 |
2019/06/19 | 333 | 333 | 331 | 332 | 24,200 |
2019/06/18 | 334 | 334 | 330 | 330 | 28,500 |
2019/06/17 | 333 | 334 | 332 | 332 | 21,100 |
2019/06/14 | 334 | 335 | 333 | 333 | 27,900 |
2019/06/13 | 335 | 336 | 335 | 335 | 17,900 |
2019/06/12 | 337 | 339 | 336 | 336 | 21,400 |
2019/06/11 | 338 | 339 | 337 | 339 | 20,500 |
2019/06/10 | 339 | 342 | 339 | 339 | 19,600 |
2019/06/07 | 340 | 341 | 338 | 339 | 11,200 |
2019/06/06 | 338 | 342 | 337 | 339 | 13,000 |
2019/06/05 | 338 | 339 | 336 | 338 | 15,700 |
2019/06/04 | 332 | 337 | 332 | 337 | 29,200 |
2019/06/03 | 333 | 335 | 332 | 333 | 25,200 |
2019/05/31 | 336 | 337 | 336 | 337 | 17,100 |
2019/05/30 | 336 | 339 | 336 | 337 | 13,700 |
2019/05/29 | 340 | 340 | 335 | 338 | 36,900 |
2019/05/28 | 348 | 348 | 340 | 340 | 23,700 |
2019/05/27 | 343 | 344 | 342 | 344 | 8,000 |
2019/05/24 | 340 | 343 | 340 | 342 | 15,200 |
2019/05/23 | 340 | 341 | 339 | 341 | 9,900 |
2019/05/22 | 339 | 342 | 339 | 341 | 16,800 |
2019/05/21 | 339 | 341 | 339 | 339 | 21,500 |
2019/05/20 | 342 | 343 | 341 | 341 | 10,900 |
2019/05/17 | 342 | 342 | 339 | 342 | 20,300 |
2019/05/16 | 335 | 343 | 335 | 343 | 25,200 |
2019/05/15 | 338 | 338 | 335 | 337 | 16,000 |
2019/05/14 | 335 | 338 | 334 | 338 | 24,900 |
2019/05/13 | 341 | 344 | 335 | 335 | 44,300 |
2019/05/10 | 340 | 344 | 337 | 337 | 56,500 |
2019/05/09 | 347 | 351 | 341 | 341 | 34,500 |
2019/05/08 | 348 | 351 | 347 | 348 | 51,500 |
2019/05/07 | 351 | 353 | 349 | 349 | 37,100 |
2019/04/26 | 356 | 357 | 355 | 355 | 28,100 |
2019/04/25 | 355 | 357 | 354 | 356 | 17,400 |
2019/04/24 | 356 | 357 | 355 | 355 | 20,800 |
2019/04/23 | 355 | 357 | 355 | 356 | 10,700 |
2019/04/22 | 356 | 356 | 348 | 353 | 70,400 |
2019/04/19 | 357 | 357 | 355 | 355 | 3,800 |
2019/04/18 | 355 | 357 | 355 | 356 | 17,100 |
2019/04/17 | 356 | 357 | 355 | 356 | 19,400 |
2019/04/16 | 358 | 359 | 357 | 357 | 9,400 |
2019/04/15 | 358 | 359 | 356 | 359 | 45,500 |
2019/04/12 | 355 | 356 | 353 | 356 | 23,000 |
2019/04/11 | 353 | 355 | 350 | 354 | 16,300 |
2019/04/10 | 357 | 357 | 349 | 353 | 42,800 |
2019/04/09 | 357 | 357 | 355 | 357 | 20,400 |
2019/04/08 | 357 | 357 | 354 | 357 | 36,100 |
2019/04/05 | 355 | 360 | 355 | 358 | 38,800 |
2019/04/04 | 355 | 357 | 354 | 355 | 23,300 |
2019/04/03 | 353 | 355 | 352 | 355 | 25,800 |
2019/04/02 | 354 | 354 | 352 | 354 | 20,400 |
2019/04/01 | 351 | 355 | 350 | 354 | 56,600 |
2019/03/29 | 351 | 351 | 345 | 345 | 31,800 |
2019/03/28 | 351 | 352 | 345 | 352 | 49,100 |
2019/03/27 | 356 | 357 | 352 | 355 | 85,600 |
2019/03/26 | 363 | 363 | 357 | 361 | 288,900 |
2019/03/25 | 353 | 353 | 350 | 350 | 115,100 |
2019/03/22 | 356 | 357 | 353 | 357 | 59,900 |
2019/03/20 | 354 | 355 | 353 | 355 | 63,600 |
2019/03/19 | 356 | 356 | 353 | 354 | 45,900 |
2019/03/18 | 354 | 356 | 353 | 356 | 38,700 |
2019/03/15 | 349 | 354 | 349 | 351 | 64,900 |
2019/03/14 | 353 | 355 | 351 | 352 | 30,100 |
2019/03/13 | 354 | 355 | 350 | 350 | 21,000 |
2019/03/12 | 350 | 355 | 349 | 354 | 40,000 |
2019/03/11 | 348 | 350 | 348 | 349 | 54,000 |
2019/03/08 | 347 | 350 | 346 | 349 | 62,900 |
2019/03/07 | 350 | 352 | 350 | 351 | 41,900 |
2019/03/06 | 350 | 352 | 350 | 351 | 28,400 |
2019/03/05 | 351 | 353 | 350 | 352 | 20,100 |
2019/03/04 | 353 | 353 | 350 | 353 | 31,400 |
2019/03/01 | 350 | 353 | 349 | 351 | 35,900 |
2019/02/28 | 356 | 356 | 350 | 350 | 25,500 |
2019/02/27 | 350 | 358 | 350 | 356 | 38,900 |
2019/02/26 | 351 | 352 | 350 | 351 | 26,400 |
2019/02/25 | 348 | 351 | 348 | 351 | 21,800 |
2019/02/22 | 347 | 352 | 347 | 350 | 12,400 |
2019/02/21 | 345 | 349 | 345 | 349 | 31,200 |
2019/02/20 | 344 | 345 | 344 | 345 | 18,100 |
2019/02/19 | 345 | 345 | 344 | 344 | 10,500 |
2019/02/18 | 346 | 346 | 343 | 346 | 27,800 |
2019/02/15 | 341 | 344 | 340 | 343 | 14,700 |
2019/02/14 | 342 | 346 | 342 | 345 | 22,000 |
2019/02/13 | 343 | 345 | 340 | 341 | 22,900 |
2019/02/12 | 340 | 341 | 338 | 340 | 41,300 |
2019/02/08 | 341 | 343 | 338 | 338 | 31,000 |
2019/02/07 | 342 | 343 | 341 | 343 | 14,100 |
2019/02/06 | 345 | 345 | 343 | 344 | 16,500 |
2019/02/05 | 338 | 344 | 338 | 343 | 33,700 |
2019/02/04 | 340 | 340 | 336 | 338 | 38,500 |
2019/02/01 | 338 | 339 | 335 | 335 | 38,100 |
2019/01/31 | 342 | 342 | 338 | 339 | 27,800 |
2019/01/30 | 343 | 343 | 340 | 340 | 33,600 |
2019/01/29 | 343 | 344 | 340 | 343 | 27,000 |
2019/01/28 | 342 | 343 | 342 | 342 | 29,200 |
2019/01/25 | 340 | 345 | 340 | 342 | 18,900 |
2019/01/24 | 338 | 342 | 338 | 341 | 16,400 |
2019/01/23 | 340 | 341 | 338 | 338 | 25,200 |
2019/01/22 | 341 | 344 | 340 | 341 | 20,900 |
2019/01/21 | 341 | 343 | 341 | 341 | 25,900 |
2019/01/18 | 341 | 341 | 338 | 339 | 24,600 |
2019/01/17 | 341 | 342 | 339 | 339 | 21,400 |
2019/01/16 | 345 | 347 | 340 | 340 | 54,500 |
2019/01/15 | 345 | 346 | 344 | 345 | 24,000 |
2019/01/11 | 345 | 348 | 344 | 345 | 27,800 |
2019/01/10 | 346 | 349 | 344 | 348 | 24,600 |
2019/01/09 | 349 | 351 | 345 | 346 | 23,700 |
2019/01/08 | 347 | 351 | 347 | 348 | 21,200 |
2019/01/07 | 354 | 354 | 348 | 349 | 31,100 |
2019/01/04 | 341 | 346 | 340 | 343 | 29,700 |