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 |
---|---|---|---|---|---|
2021/12/30 | 372 | 373 | 368 | 368 | 10,100 |
2021/12/29 | 374 | 374 | 369 | 374 | 61,800 |
2021/12/28 | 368 | 368 | 363 | 368 | 43,500 |
2021/12/27 | 363 | 363 | 358 | 361 | 37,100 |
2021/12/24 | 357 | 359 | 355 | 356 | 20,600 |
2021/12/23 | 362 | 363 | 355 | 356 | 35,800 |
2021/12/22 | 364 | 364 | 359 | 359 | 17,100 |
2021/12/21 | 364 | 364 | 357 | 363 | 32,900 |
2021/12/20 | 367 | 368 | 361 | 361 | 23,900 |
2021/12/17 | 367 | 369 | 367 | 368 | 22,200 |
2021/12/16 | 367 | 368 | 366 | 368 | 26,400 |
2021/12/15 | 366 | 367 | 365 | 365 | 23,100 |
2021/12/14 | 364 | 366 | 364 | 366 | 22,700 |
2021/12/13 | 365 | 365 | 362 | 365 | 16,900 |
2021/12/10 | 367 | 367 | 360 | 363 | 47,900 |
2021/12/09 | 365 | 367 | 364 | 364 | 17,500 |
2021/12/08 | 366 | 368 | 365 | 368 | 19,800 |
2021/12/07 | 366 | 368 | 365 | 368 | 34,800 |
2021/12/06 | 363 | 367 | 363 | 363 | 25,800 |
2021/12/03 | 353 | 365 | 352 | 363 | 39,700 |
2021/12/02 | 354 | 360 | 354 | 354 | 51,100 |
2021/12/01 | 358 | 358 | 353 | 356 | 25,600 |
2021/11/30 | 358 | 358 | 351 | 351 | 51,900 |
2021/11/29 | 362 | 362 | 354 | 354 | 70,300 |
2021/11/26 | 359 | 360 | 357 | 358 | 53,500 |
2021/11/25 | 360 | 362 | 359 | 359 | 46,000 |
2021/11/24 | 364 | 364 | 360 | 360 | 22,400 |
2021/11/22 | 360 | 363 | 360 | 363 | 15,500 |
2021/11/19 | 361 | 362 | 360 | 360 | 25,700 |
2021/11/18 | 363 | 364 | 361 | 361 | 22,300 |
2021/11/17 | 364 | 365 | 360 | 360 | 59,900 |
2021/11/16 | 366 | 367 | 364 | 364 | 19,200 |
2021/11/15 | 367 | 368 | 364 | 364 | 30,600 |
2021/11/12 | 363 | 368 | 363 | 367 | 20,100 |
2021/11/11 | 367 | 367 | 363 | 363 | 22,500 |
2021/11/10 | 365 | 367 | 364 | 367 | 23,200 |
2021/11/09 | 370 | 370 | 363 | 364 | 63,700 |
2021/11/08 | 373 | 373 | 369 | 369 | 21,500 |
2021/11/05 | 376 | 376 | 372 | 372 | 19,900 |
2021/11/04 | 378 | 380 | 376 | 376 | 23,900 |
2021/11/02 | 376 | 383 | 376 | 376 | 30,200 |
2021/11/01 | 377 | 381 | 376 | 381 | 44,100 |
2021/10/29 | 376 | 376 | 372 | 374 | 44,500 |
2021/10/28 | 370 | 378 | 366 | 378 | 285,500 |
2021/10/27 | 373 | 373 | 368 | 368 | 40,100 |
2021/10/26 | 368 | 372 | 368 | 371 | 48,200 |
2021/10/25 | 370 | 371 | 368 | 368 | 35,400 |
2021/10/22 | 368 | 370 | 368 | 370 | 33,200 |
2021/10/21 | 371 | 371 | 368 | 368 | 43,500 |
2021/10/20 | 370 | 372 | 370 | 370 | 19,000 |
2021/10/19 | 371 | 372 | 370 | 372 | 19,600 |
2021/10/18 | 371 | 372 | 369 | 372 | 38,700 |
2021/10/15 | 370 | 373 | 369 | 372 | 49,200 |
2021/10/14 | 369 | 371 | 368 | 369 | 24,700 |
2021/10/13 | 373 | 373 | 369 | 369 | 38,600 |
2021/10/12 | 368 | 373 | 367 | 373 | 45,300 |
2021/10/11 | 367 | 374 | 367 | 368 | 85,000 |
2021/10/08 | 372 | 372 | 366 | 366 | 105,400 |
2021/10/07 | 375 | 375 | 372 | 374 | 23,500 |
2021/10/06 | 382 | 384 | 371 | 372 | 84,400 |
2021/10/05 | 377 | 383 | 373 | 377 | 50,800 |
2021/10/04 | 379 | 385 | 379 | 382 | 25,200 |
2021/10/01 | 387 | 387 | 375 | 375 | 39,800 |
2021/09/30 | 395 | 395 | 388 | 388 | 23,800 |
2021/09/29 | 390 | 393 | 386 | 393 | 47,200 |
2021/09/28 | 403 | 403 | 392 | 400 | 57,800 |
2021/09/27 | 413 | 413 | 395 | 399 | 84,800 |
2021/09/24 | 399 | 413 | 396 | 413 | 55,600 |
2021/09/22 | 398 | 398 | 392 | 392 | 18,600 |
2021/09/21 | 401 | 404 | 397 | 400 | 28,600 |
2021/09/17 | 405 | 409 | 398 | 409 | 45,000 |
2021/09/16 | 404 | 404 | 393 | 400 | 43,600 |
2021/09/15 | 407 | 407 | 395 | 407 | 32,800 |
2021/09/14 | 392 | 412 | 390 | 412 | 76,500 |
2021/09/13 | 388 | 392 | 384 | 392 | 33,400 |
2021/09/10 | 382 | 390 | 381 | 390 | 66,200 |
2021/09/09 | 383 | 386 | 379 | 382 | 49,200 |
2021/09/08 | 382 | 384 | 378 | 384 | 41,800 |
2021/09/07 | 381 | 382 | 377 | 382 | 44,800 |
2021/09/06 | 380 | 381 | 378 | 381 | 25,700 |
2021/09/03 | 375 | 381 | 375 | 381 | 43,500 |
2021/09/02 | 376 | 378 | 375 | 375 | 15,300 |
2021/09/01 | 377 | 379 | 376 | 378 | 12,400 |
2021/08/31 | 379 | 379 | 376 | 376 | 18,700 |
2021/08/30 | 376 | 378 | 374 | 378 | 33,100 |
2021/08/27 | 373 | 374 | 372 | 374 | 11,000 |
2021/08/26 | 373 | 374 | 372 | 372 | 16,400 |
2021/08/25 | 372 | 374 | 371 | 373 | 9,000 |
2021/08/24 | 372 | 374 | 371 | 373 | 15,400 |
2021/08/23 | 372 | 374 | 371 | 373 | 24,800 |
2021/08/20 | 370 | 372 | 370 | 371 | 28,400 |
2021/08/19 | 371 | 372 | 370 | 370 | 9,700 |
2021/08/18 | 373 | 373 | 371 | 371 | 9,900 |
2021/08/17 | 373 | 374 | 371 | 371 | 11,300 |
2021/08/16 | 374 | 374 | 372 | 372 | 14,400 |
2021/08/13 | 372 | 375 | 372 | 375 | 13,200 |
2021/08/12 | 376 | 376 | 372 | 372 | 25,200 |
2021/08/11 | 373 | 374 | 372 | 374 | 16,900 |
2021/08/10 | 373 | 374 | 370 | 370 | 22,600 |
2021/08/06 | 371 | 373 | 370 | 370 | 6,300 |
2021/08/05 | 371 | 375 | 370 | 371 | 11,600 |
2021/08/04 | 371 | 374 | 371 | 371 | 12,900 |
2021/08/03 | 373 | 375 | 372 | 372 | 12,600 |
2021/08/02 | 373 | 377 | 373 | 376 | 26,800 |
2021/07/30 | 371 | 372 | 370 | 370 | 17,700 |
2021/07/29 | 371 | 374 | 370 | 374 | 18,700 |
2021/07/28 | 376 | 376 | 370 | 370 | 22,700 |
2021/07/27 | 378 | 378 | 373 | 376 | 26,200 |
2021/07/26 | 374 | 376 | 372 | 374 | 17,700 |
2021/07/21 | 369 | 372 | 368 | 372 | 19,700 |
2021/07/20 | 370 | 372 | 368 | 368 | 40,000 |
2021/07/19 | 375 | 375 | 370 | 370 | 28,100 |
2021/07/16 | 372 | 374 | 371 | 372 | 25,100 |
2021/07/15 | 377 | 378 | 372 | 372 | 22,100 |
2021/07/14 | 377 | 380 | 377 | 377 | 17,100 |
2021/07/13 | 377 | 379 | 376 | 379 | 25,400 |
2021/07/12 | 376 | 377 | 373 | 377 | 22,300 |
2021/07/09 | 372 | 373 | 369 | 369 | 56,700 |
2021/07/08 | 379 | 381 | 373 | 373 | 37,400 |
2021/07/07 | 379 | 383 | 379 | 379 | 17,600 |
2021/07/06 | 381 | 383 | 381 | 383 | 8,300 |
2021/07/05 | 379 | 382 | 379 | 379 | 15,800 |
2021/07/02 | 381 | 382 | 379 | 382 | 18,700 |
2021/07/01 | 384 | 384 | 379 | 379 | 30,100 |
2021/06/30 | 392 | 392 | 382 | 382 | 36,900 |
2021/06/29 | 388 | 388 | 380 | 382 | 41,900 |
2021/06/28 | 380 | 380 | 374 | 380 | 36,400 |
2021/06/25 | 372 | 374 | 372 | 372 | 13,500 |
2021/06/24 | 374 | 375 | 372 | 372 | 5,100 |
2021/06/23 | 372 | 375 | 372 | 375 | 5,200 |
2021/06/22 | 371 | 376 | 371 | 376 | 21,200 |
2021/06/21 | 370 | 372 | 368 | 368 | 42,800 |
2021/06/18 | 374 | 374 | 371 | 371 | 19,800 |
2021/06/17 | 373 | 374 | 372 | 374 | 13,800 |
2021/06/16 | 373 | 377 | 373 | 373 | 14,800 |
2021/06/15 | 373 | 376 | 373 | 373 | 10,600 |
2021/06/14 | 374 | 375 | 372 | 373 | 8,400 |
2021/06/11 | 373 | 375 | 372 | 372 | 39,800 |
2021/06/10 | 376 | 377 | 373 | 374 | 27,100 |
2021/06/09 | 376 | 378 | 376 | 376 | 4,500 |
2021/06/08 | 372 | 377 | 372 | 375 | 10,200 |
2021/06/07 | 377 | 379 | 371 | 371 | 20,500 |
2021/06/04 | 380 | 380 | 374 | 376 | 11,800 |
2021/06/03 | 375 | 380 | 375 | 380 | 12,900 |
2021/06/02 | 375 | 380 | 375 | 380 | 14,000 |
2021/06/01 | 373 | 379 | 373 | 377 | 16,100 |
2021/05/31 | 385 | 385 | 371 | 371 | 31,200 |
2021/05/28 | 374 | 384 | 373 | 384 | 38,300 |
2021/05/27 | 371 | 373 | 370 | 370 | 28,300 |
2021/05/26 | 383 | 383 | 371 | 371 | 55,600 |
2021/05/25 | 384 | 384 | 381 | 383 | 12,800 |
2021/05/24 | 379 | 385 | 379 | 382 | 25,000 |
2021/05/21 | 376 | 382 | 376 | 378 | 14,600 |
2021/05/20 | 375 | 386 | 375 | 376 | 35,000 |
2021/05/19 | 377 | 379 | 371 | 373 | 26,500 |
2021/05/18 | 377 | 381 | 375 | 379 | 23,000 |
2021/05/17 | 377 | 380 | 375 | 375 | 29,600 |
2021/05/14 | 375 | 380 | 372 | 373 | 26,600 |
2021/05/13 | 368 | 376 | 368 | 371 | 31,000 |
2021/05/12 | 377 | 377 | 363 | 367 | 64,900 |
2021/05/11 | 388 | 389 | 375 | 375 | 49,900 |
2021/05/10 | 384 | 389 | 384 | 388 | 15,800 |
2021/05/07 | 378 | 384 | 378 | 384 | 22,600 |
2021/05/06 | 375 | 381 | 375 | 376 | 26,100 |
2021/04/30 | 378 | 380 | 375 | 375 | 26,500 |
2021/04/28 | 379 | 382 | 375 | 375 | 21,700 |
2021/04/27 | 383 | 383 | 376 | 376 | 28,500 |
2021/04/26 | 378 | 379 | 375 | 375 | 16,900 |
2021/04/23 | 378 | 380 | 375 | 375 | 21,100 |
2021/04/22 | 380 | 384 | 376 | 376 | 15,000 |
2021/04/21 | 380 | 383 | 378 | 378 | 39,800 |
2021/04/20 | 381 | 386 | 380 | 381 | 35,800 |
2021/04/19 | 385 | 390 | 384 | 384 | 12,200 |
2021/04/16 | 389 | 390 | 385 | 385 | 11,900 |
2021/04/15 | 389 | 392 | 388 | 388 | 18,600 |
2021/04/14 | 392 | 392 | 384 | 388 | 42,100 |
2021/04/13 | 393 | 399 | 392 | 394 | 28,500 |
2021/04/12 | 392 | 398 | 390 | 395 | 21,800 |
2021/04/09 | 391 | 393 | 387 | 390 | 33,800 |
2021/04/08 | 396 | 397 | 389 | 389 | 35,500 |
2021/04/07 | 396 | 398 | 396 | 397 | 21,400 |
2021/04/06 | 408 | 408 | 396 | 396 | 38,900 |
2021/04/05 | 403 | 408 | 400 | 408 | 24,700 |
2021/04/02 | 401 | 404 | 400 | 400 | 14,500 |
2021/04/01 | 416 | 416 | 400 | 400 | 43,900 |
2021/03/31 | 411 | 417 | 411 | 416 | 92,700 |
2021/03/30 | 418 | 418 | 401 | 403 | 93,400 |
2021/03/29 | 420 | 426 | 412 | 426 | 235,400 |
2021/03/26 | 410 | 420 | 408 | 420 | 164,600 |
2021/03/25 | 405 | 407 | 401 | 407 | 53,200 |
2021/03/24 | 416 | 416 | 402 | 402 | 48,900 |
2021/03/23 | 422 | 425 | 413 | 416 | 57,100 |
2021/03/22 | 422 | 427 | 411 | 421 | 90,100 |
2021/03/19 | 416 | 425 | 410 | 425 | 100,800 |
2021/03/18 | 404 | 416 | 403 | 416 | 98,100 |
2021/03/17 | 408 | 414 | 404 | 414 | 49,600 |
2021/03/16 | 404 | 410 | 404 | 410 | 29,500 |
2021/03/15 | 399 | 407 | 397 | 407 | 67,200 |
2021/03/12 | 394 | 398 | 392 | 397 | 99,100 |
2021/03/11 | 392 | 400 | 389 | 400 | 59,500 |
2021/03/10 | 392 | 393 | 389 | 392 | 32,000 |
2021/03/09 | 387 | 392 | 386 | 392 | 44,400 |
2021/03/08 | 387 | 387 | 382 | 387 | 56,400 |
2021/03/05 | 384 | 387 | 378 | 387 | 75,800 |
2021/03/04 | 379 | 383 | 378 | 383 | 24,200 |
2021/03/03 | 379 | 380 | 377 | 380 | 33,400 |
2021/03/02 | 385 | 385 | 375 | 377 | 63,800 |
2021/03/01 | 384 | 385 | 379 | 385 | 59,000 |
2021/02/26 | 377 | 379 | 376 | 376 | 41,200 |
2021/02/25 | 381 | 381 | 376 | 376 | 71,500 |
2021/02/24 | 382 | 383 | 380 | 380 | 21,800 |
2021/02/22 | 381 | 382 | 380 | 381 | 12,700 |
2021/02/19 | 381 | 381 | 379 | 380 | 17,100 |
2021/02/18 | 381 | 383 | 379 | 380 | 36,400 |
2021/02/17 | 381 | 384 | 381 | 381 | 21,300 |
2021/02/16 | 384 | 386 | 381 | 384 | 17,500 |
2021/02/15 | 376 | 386 | 376 | 385 | 34,500 |
2021/02/12 | 388 | 389 | 380 | 380 | 38,600 |
2021/02/10 | 385 | 387 | 384 | 384 | 17,600 |
2021/02/09 | 385 | 385 | 383 | 385 | 19,500 |
2021/02/08 | 381 | 387 | 381 | 386 | 39,700 |
2021/02/05 | 383 | 384 | 380 | 381 | 25,200 |
2021/02/04 | 382 | 382 | 379 | 382 | 17,300 |
2021/02/03 | 381 | 382 | 379 | 381 | 17,600 |
2021/02/02 | 378 | 382 | 378 | 381 | 15,900 |
2021/02/01 | 377 | 384 | 377 | 379 | 34,000 |
2021/01/29 | 383 | 384 | 376 | 376 | 26,800 |
2021/01/28 | 383 | 385 | 376 | 383 | 59,300 |
2021/01/27 | 385 | 385 | 380 | 382 | 25,200 |
2021/01/26 | 377 | 387 | 375 | 377 | 40,700 |
2021/01/25 | 373 | 377 | 373 | 375 | 13,400 |
2021/01/22 | 373 | 377 | 371 | 372 | 24,700 |
2021/01/21 | 376 | 379 | 375 | 375 | 16,900 |
2021/01/20 | 379 | 379 | 375 | 376 | 13,300 |
2021/01/19 | 380 | 382 | 375 | 379 | 27,000 |
2021/01/18 | 374 | 379 | 372 | 379 | 15,100 |
2021/01/15 | 378 | 379 | 372 | 373 | 17,800 |
2021/01/14 | 378 | 379 | 372 | 379 | 27,600 |
2021/01/13 | 389 | 389 | 374 | 379 | 42,600 |
2021/01/12 | 380 | 390 | 374 | 390 | 30,800 |
2021/01/08 | 375 | 380 | 367 | 380 | 51,600 |
2021/01/07 | 372 | 377 | 370 | 377 | 28,400 |
2021/01/06 | 369 | 371 | 367 | 369 | 19,600 |
2021/01/05 | 373 | 373 | 368 | 368 | 19,500 |
2021/01/04 | 374 | 374 | 369 | 370 | 20,800 |