日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 385 385 373 375 34,800
2020/12/29 385 385 373 382 41,400
2020/12/28 378 378 371 377 33,400
2020/12/25 369 370 368 370 11,600
2020/12/24 367 371 367 370 18,700
2020/12/23 371 371 367 367 9,500
2020/12/22 373 373 368 370 15,800
2020/12/21 375 375 371 375 17,300
2020/12/18 377 377 371 374 20,300
2020/12/17 369 376 368 376 28,000
2020/12/16 371 372 368 368 15,600
2020/12/15 377 382 367 367 21,200
2020/12/14 376 383 372 376 41,800
2020/12/11 370 377 369 376 43,500
2020/12/10 368 370 367 368 22,800
2020/12/09 370 370 366 368 18,700
2020/12/08 365 369 365 366 22,000
2020/12/07 370 370 365 365 30,000
2020/12/04 370 371 370 370 7,400
2020/12/03 370 376 370 371 22,200
2020/12/02 378 378 368 369 51,900
2020/12/01 379 380 371 371 42,900
2020/11/30 384 385 371 371 32,100
2020/11/27 380 387 378 384 61,600
2020/11/26 369 387 369 380 45,600
2020/11/25 379 380 365 365 40,400
2020/11/24 382 392 376 376 52,900
2020/11/20 382 385 374 374 33,600
2020/11/19 385 389 385 389 16,900
2020/11/18 381 387 380 387 15,600
2020/11/17 391 391 377 381 32,400
2020/11/16 385 391 384 391 51,600
2020/11/13 384 385 375 381 35,500
2020/11/12 386 386 382 385 23,700
2020/11/11 385 387 381 387 50,900
2020/11/10 383 385 379 384 63,100
2020/11/09 370 379 367 379 30,200
2020/11/06 367 378 365 378 35,900
2020/11/05 361 367 361 367 38,300
2020/11/04 364 364 360 361 12,800
2020/11/02 362 362 357 360 21,800
2020/10/30 367 367 360 360 7,600
2020/10/29 361 364 360 364 9,000
2020/10/28 367 367 362 366 14,300
2020/10/27 359 370 355 370 42,100
2020/10/26 356 359 356 356 8,700
2020/10/23 355 358 355 356 14,400
2020/10/22 360 360 356 357 35,200
2020/10/21 363 364 360 361 18,800
2020/10/20 377 377 360 361 57,000
2020/10/19 362 376 360 376 43,500
2020/10/16 365 365 358 358 26,700
2020/10/15 368 369 365 366 13,200
2020/10/14 366 370 366 367 13,100
2020/10/13 366 369 365 367 7,700
2020/10/12 374 375 365 365 17,800
2020/10/09 388 388 373 374 12,800
2020/10/08 390 390 386 388 28,400
2020/10/07 388 391 387 390 30,100
2020/10/06 390 392 387 391 28,500
2020/10/05 384 389 383 389 44,300
2020/10/02 378 385 367 382 63,200
2020/09/30 385 385 377 379 29,700
2020/09/29 378 385 375 385 47,600
2020/09/28 372 380 372 380 94,800
2020/09/25 374 374 369 372 39,200
2020/09/24 372 373 368 373 34,900
2020/09/23 366 372 365 372 28,800
2020/09/18 368 370 367 370 43,200
2020/09/17 367 368 365 368 17,700
2020/09/16 362 367 362 367 34,300
2020/09/15 365 367 364 367 15,600
2020/09/14 365 366 364 366 13,900
2020/09/11 364 365 362 364 45,700
2020/09/10 363 364 362 363 23,400
2020/09/09 358 364 358 361 39,700
2020/09/08 359 364 359 364 30,300
2020/09/07 359 362 358 359 10,300
2020/09/04 357 359 355 355 13,300
2020/09/03 361 362 359 359 11,600
2020/09/02 358 360 356 360 11,400
2020/09/01 358 358 355 357 16,200
2020/08/31 364 364 358 358 12,300
2020/08/28 363 364 360 364 18,700
2020/08/27 364 364 361 363 8,000
2020/08/26 360 362 360 360 9,600
2020/08/25 359 360 357 360 10,800
2020/08/24 358 359 355 355 14,200
2020/08/21 359 359 358 359 2,800
2020/08/20 358 360 356 356 8,800
2020/08/19 362 362 360 360 5,300
2020/08/18 361 364 360 362 12,600
2020/08/17 364 364 360 363 10,500
2020/08/14 364 365 362 362 13,200
2020/08/13 365 365 360 363 34,200
2020/08/12 359 365 358 365 28,800
2020/08/11 352 357 352 357 31,000
2020/08/07 355 356 352 354 28,300
2020/08/06 353 355 352 352 7,200
2020/08/05 354 355 352 354 21,600
2020/08/04 357 358 351 358 28,800
2020/08/03 354 356 352 356 20,200
2020/07/31 360 360 352 353 18,100
2020/07/30 360 365 355 365 39,500
2020/07/29 363 363 360 360 8,100
2020/07/28 362 364 357 363 15,200
2020/07/27 356 362 353 362 28,800
2020/07/22 360 360 356 356 11,400
2020/07/21 365 365 360 362 15,200
2020/07/20 364 365 363 365 6,300
2020/07/17 363 364 359 362 9,200
2020/07/16 364 364 360 360 10,000
2020/07/15 360 363 360 363 18,400
2020/07/14 358 360 358 360 17,100
2020/07/13 354 358 354 357 33,200
2020/07/10 355 356 351 351 28,000
2020/07/09 353 356 352 356 10,600
2020/07/08 352 358 352 352 34,400
2020/07/07 357 359 356 359 11,300
2020/07/06 360 360 354 355 24,200
2020/07/03 355 359 354 359 12,800
2020/07/02 355 356 352 352 18,300
2020/07/01 362 364 351 351 20,100
2020/06/30 367 367 359 361 18,300
2020/06/29 364 369 360 363 38,800
2020/06/26 358 364 357 364 22,900
2020/06/25 353 359 353 356 13,800
2020/06/24 359 359 355 355 3,200
2020/06/23 358 360 357 359 19,700
2020/06/22 356 358 354 357 8,500
2020/06/19 356 357 355 357 16,000
2020/06/18 356 356 353 356 14,900
2020/06/17 354 358 354 356 13,100
2020/06/16 353 355 350 355 24,700
2020/06/15 352 353 348 348 19,600
2020/06/12 352 356 352 352 28,700
2020/06/11 356 357 353 354 20,700
2020/06/10 357 358 355 358 26,900
2020/06/09 359 359 355 357 17,000
2020/06/08 358 358 353 358 22,800
2020/06/05 357 358 342 354 49,800
2020/06/04 359 359 354 357 17,000
2020/06/03 358 358 353 357 24,300
2020/06/02 350 355 350 355 34,900
2020/06/01 359 359 349 349 51,500
2020/05/29 360 364 359 360 36,600
2020/05/28 360 360 355 360 48,500
2020/05/27 356 359 354 359 27,800
2020/05/26 355 358 352 358 32,500
2020/05/25 353 354 353 354 7,400
2020/05/22 353 354 350 352 8,000
2020/05/21 353 354 351 353 11,300
2020/05/20 355 358 352 352 26,900
2020/05/19 360 360 350 357 34,800
2020/05/18 359 360 351 355 16,900
2020/05/15 354 360 347 359 32,100
2020/05/14 354 354 351 353 20,900
2020/05/13 354 358 353 355 32,800
2020/05/12 360 360 356 357 11,100
2020/05/11 357 359 356 359 10,600
2020/05/08 350 357 350 355 25,900
2020/05/07 351 359 350 350 27,200
2020/05/01 359 362 349 351 40,800
2020/04/30 369 369 360 360 31,600
2020/04/28 365 369 355 369 55,900
2020/04/27 360 365 358 365 70,600
2020/04/24 358 360 353 360 52,900
2020/04/23 359 360 354 360 30,600
2020/04/22 349 360 346 358 60,800
2020/04/21 340 351 337 351 28,900
2020/04/20 345 348 340 341 20,600
2020/04/17 354 358 344 344 38,700
2020/04/16 341 355 341 355 26,900
2020/04/15 349 349 341 341 27,400
2020/04/14 348 351 346 349 20,100
2020/04/13 350 354 347 348 10,100
2020/04/10 354 356 344 354 35,700
2020/04/09 350 354 345 354 29,600
2020/04/08 338 356 337 354 69,300
2020/04/07 333 338 325 337 33,900
2020/04/06 322 330 315 330 57,300
2020/04/03 326 330 318 319 33,800
2020/04/02 333 335 325 330 44,200
2020/04/01 357 357 336 336 67,400
2020/03/31 362 365 353 358 77,800
2020/03/30 365 370 360 370 142,200
2020/03/27 364 372 362 372 342,700
2020/03/26 358 364 354 364 116,300
2020/03/25 355 359 343 359 91,400
2020/03/24 351 351 333 344 78,600
2020/03/23 337 352 337 346 150,800
2020/03/19 334 344 331 338 113,000
2020/03/18 335 335 327 328 75,100
2020/03/17 305 339 302 337 91,200
2020/03/16 310 321 307 311 81,200
2020/03/13 305 313 302 310 113,000
2020/03/12 325 325 317 317 67,600
2020/03/11 325 327 324 326 36,400
2020/03/10 311 328 311 325 52,900
2020/03/09 315 320 315 315 45,200
2020/03/06 318 322 318 318 97,500
2020/03/05 321 324 320 320 73,800
2020/03/04 320 326 320 321 45,000
2020/03/03 327 331 321 321 57,900
2020/03/02 322 329 322 324 53,200
2020/02/28 328 332 324 324 75,300
2020/02/27 333 337 333 333 50,700
2020/02/26 334 335 333 334 49,200
2020/02/25 338 338 335 335 63,800
2020/02/21 340 344 340 344 21,700
2020/02/20 342 344 339 339 21,900
2020/02/19 345 347 338 342 68,600
2020/02/18 354 354 342 342 69,500
2020/02/17 353 356 353 353 14,500
2020/02/14 353 356 353 354 16,700
2020/02/13 356 356 354 354 11,400
2020/02/12 358 360 357 357 11,300
2020/02/10 358 362 358 359 26,000
2020/02/07 361 364 359 361 19,700
2020/02/06 356 362 356 362 36,000
2020/02/05 353 358 353 358 17,200
2020/02/04 354 356 353 355 14,400
2020/02/03 350 354 350 353 9,900
2020/01/31 350 356 350 355 16,700
2020/01/30 352 355 350 352 25,600
2020/01/29 349 351 349 349 16,600
2020/01/28 350 353 349 350 29,000
2020/01/27 352 354 350 350 33,600
2020/01/24 354 355 352 352 15,700
2020/01/23 355 356 354 355 12,600
2020/01/22 359 361 356 356 19,000
2020/01/21 355 360 355 358 16,400
2020/01/20 354 358 353 354 14,600
2020/01/17 356 356 351 352 24,000
2020/01/16 356 357 354 354 15,400
2020/01/15 358 359 356 356 12,200
2020/01/14 356 358 356 357 13,000
2020/01/10 361 361 350 353 52,700
2020/01/09 360 362 359 360 16,900
2020/01/08 363 363 354 355 39,800
2020/01/07 359 364 359 364 41,600
2020/01/06 356 358 356 357 22,300

このページの先頭へ