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
2022/12/30 347 347 344 344 24,700
2022/12/29 348 348 339 346 114,900
2022/12/28 346 346 342 343 49,000
2022/12/27 344 344 341 343 35,600
2022/12/26 335 340 335 340 43,200
2022/12/23 334 339 334 339 19,500
2022/12/22 335 338 334 335 47,400
2022/12/21 338 340 335 335 46,900
2022/12/20 340 341 336 337 35,800
2022/12/19 337 340 336 338 30,500
2022/12/16 340 341 336 336 39,600
2022/12/15 338 342 338 341 27,900
2022/12/14 338 340 337 340 35,200
2022/12/13 339 340 338 338 22,400
2022/12/12 340 340 337 339 23,300
2022/12/09 334 338 334 338 28,600
2022/12/08 336 336 334 334 27,700
2022/12/07 330 340 330 335 42,200
2022/12/06 332 335 331 331 39,600
2022/12/05 337 337 332 333 36,800
2022/12/02 336 337 333 335 60,200
2022/12/01 340 340 336 336 34,400
2022/11/30 345 345 340 340 31,200
2022/11/29 346 346 340 344 47,200
2022/11/28 348 348 342 345 39,800
2022/11/25 345 346 343 345 37,800
2022/11/24 346 346 344 345 99,200
2022/11/22 340 345 340 345 52,100
2022/11/21 339 342 339 340 26,800
2022/11/18 339 339 337 339 19,200
2022/11/17 335 339 335 337 24,000
2022/11/16 337 339 335 336 21,700
2022/11/15 337 340 337 337 34,200
2022/11/14 341 341 339 339 22,400
2022/11/11 342 342 339 341 41,700
2022/11/10 340 341 337 341 35,900
2022/11/09 338 340 338 340 12,300
2022/11/08 339 341 336 339 65,500
2022/11/07 333 335 333 335 39,300
2022/11/04 338 338 334 334 69,500
2022/11/02 346 346 339 340 32,400
2022/11/01 346 347 343 345 22,600
2022/10/31 348 348 342 345 47,100
2022/10/28 343 346 339 346 257,500
2022/10/27 343 343 338 338 40,600
2022/10/26 342 342 339 342 27,400
2022/10/25 343 343 339 341 43,300
2022/10/24 344 344 339 343 38,400
2022/10/21 341 342 339 340 41,100
2022/10/20 342 342 340 342 28,100
2022/10/19 340 343 338 343 40,600
2022/10/18 341 342 337 339 39,200
2022/10/17 340 341 335 336 39,400
2022/10/14 337 342 335 342 102,900
2022/10/13 337 337 332 332 51,500
2022/10/12 335 337 331 337 58,200
2022/10/11 336 336 331 331 69,200
2022/10/07 333 338 333 337 69,100
2022/10/06 336 339 336 337 64,200
2022/10/05 335 338 333 336 59,000
2022/10/04 329 334 329 334 73,800
2022/10/03 327 327 324 327 109,300
2022/09/30 336 336 329 329 41,700
2022/09/29 336 337 331 336 81,500
2022/09/28 329 335 329 335 101,600
2022/09/27 332 333 325 333 145,600
2022/09/26 327 333 326 330 139,800
2022/09/22 325 330 325 327 41,800
2022/09/21 331 331 325 326 29,300
2022/09/20 327 332 327 332 40,600
2022/09/16 326 328 326 326 32,800
2022/09/15 328 328 325 326 36,000
2022/09/14 330 331 327 328 41,700
2022/09/13 332 334 331 332 36,800
2022/09/12 333 333 330 331 39,600
2022/09/09 327 332 327 331 72,200
2022/09/08 328 330 328 330 46,600
2022/09/07 326 326 324 324 34,800
2022/09/06 326 329 325 328 42,200
2022/09/05 329 329 325 327 47,300
2022/09/02 333 333 327 328 76,000
2022/09/01 327 333 324 332 144,300
2022/08/31 329 330 326 327 41,600
2022/08/30 330 331 327 330 43,200
2022/08/29 324 330 321 329 142,500
2022/08/26 323 327 323 325 46,000
2022/08/25 323 324 321 321 66,900
2022/08/24 325 325 322 322 58,800
2022/08/23 330 331 323 324 103,800
2022/08/22 331 334 329 332 182,800
2022/08/19 329 330 328 330 52,000
2022/08/18 330 330 325 329 134,000
2022/08/17 324 328 324 326 54,600
2022/08/16 326 326 322 322 37,100
2022/08/15 331 331 324 325 67,800
2022/08/12 328 332 325 329 111,000
2022/08/10 324 328 321 326 101,600
2022/08/09 324 326 320 324 87,300
2022/08/08 320 326 320 324 68,800
2022/08/05 318 322 318 322 33,600
2022/08/04 320 320 317 319 39,900
2022/08/03 322 322 317 319 108,500
2022/08/02 325 326 321 322 75,300
2022/08/01 322 327 322 327 87,600
2022/07/29 325 325 323 325 69,900
2022/07/28 326 326 323 325 79,000
2022/07/27 326 327 324 326 53,600
2022/07/26 323 325 323 325 58,000
2022/07/25 326 327 321 321 97,600
2022/07/22 324 328 323 328 51,400
2022/07/21 323 324 321 324 74,900
2022/07/20 324 324 322 324 65,200
2022/07/19 325 325 319 322 69,800
2022/07/15 323 325 322 324 62,000
2022/07/14 323 323 320 323 38,800
2022/07/13 322 324 321 324 58,600
2022/07/12 323 323 319 321 92,000
2022/07/11 323 324 321 324 85,900
2022/07/08 319 322 318 320 102,400
2022/07/07 321 321 317 320 66,800
2022/07/06 317 320 315 320 152,100
2022/07/05 321 321 318 318 66,100
2022/07/04 315 323 315 320 110,100
2022/07/01 324 327 312 315 340,000
2022/06/30 325 328 324 325 80,000
2022/06/29 329 329 322 324 110,600
2022/06/28 324 326 322 326 97,900
2022/06/27 325 325 319 323 52,400
2022/06/24 325 325 318 321 40,800
2022/06/23 322 325 321 324 28,500
2022/06/22 319 325 319 322 62,400
2022/06/21 316 320 315 318 62,700
2022/06/20 314 317 312 315 57,400
2022/06/17 313 317 313 314 81,800
2022/06/16 315 319 313 318 97,200
2022/06/15 320 322 313 313 84,000
2022/06/14 320 324 320 321 78,300
2022/06/13 321 325 321 322 47,000
2022/06/10 328 328 322 322 85,100
2022/06/09 328 330 327 328 57,400
2022/06/08 324 331 324 331 83,200
2022/06/07 325 328 323 323 75,400
2022/06/06 321 326 319 325 67,500
2022/06/03 328 328 324 326 57,000
2022/06/02 325 327 324 327 63,100
2022/06/01 322 327 322 326 57,400
2022/05/31 325 328 321 321 62,300
2022/05/30 328 328 321 321 106,300
2022/05/27 324 326 321 326 83,900
2022/05/26 324 326 319 319 103,400
2022/05/25 326 326 320 320 47,100
2022/05/24 319 325 319 321 55,500
2022/05/23 325 325 319 321 58,600
2022/05/20 321 324 320 324 47,500
2022/05/19 318 321 317 320 39,100
2022/05/18 319 320 318 320 16,800
2022/05/17 321 321 316 318 52,900
2022/05/16 324 325 318 321 56,000
2022/05/13 315 324 315 323 59,400
2022/05/12 318 320 314 314 59,400
2022/05/11 319 322 318 321 34,400
2022/05/10 325 325 318 321 60,800
2022/05/09 328 331 327 329 51,600
2022/05/06 325 330 318 330 101,900
2022/05/02 329 333 328 331 128,100
2022/04/28 313 324 311 324 107,900
2022/04/27 313 314 308 308 93,200
2022/04/26 313 316 313 313 40,200
2022/04/25 312 314 311 313 63,100
2022/04/22 315 315 313 314 56,700
2022/04/21 319 319 316 318 45,800
2022/04/20 320 321 316 319 75,100
2022/04/19 320 320 317 318 31,300
2022/04/18 319 320 315 316 54,500
2022/04/15 320 323 320 320 30,600
2022/04/14 321 322 319 322 22,000
2022/04/13 325 325 314 321 95,900
2022/04/12 312 324 311 324 117,700
2022/04/11 315 318 311 314 144,300
2022/04/08 322 323 317 319 122,900
2022/04/07 330 330 321 322 166,000
2022/04/06 332 336 332 332 38,800
2022/04/05 333 335 331 334 60,600
2022/04/04 337 337 332 332 82,000
2022/04/01 335 336 332 336 53,700
2022/03/31 337 340 335 335 69,800
2022/03/30 343 343 333 334 180,400
2022/03/29 345 348 340 348 226,800
2022/03/28 349 350 346 348 84,700
2022/03/25 349 349 342 345 207,700
2022/03/24 347 349 344 349 49,900
2022/03/23 345 348 343 348 53,500
2022/03/22 342 345 342 345 73,700
2022/03/18 345 346 339 344 245,500
2022/03/17 349 352 343 347 102,900
2022/03/16 347 348 344 348 103,200
2022/03/15 336 348 336 348 71,200
2022/03/14 339 340 335 335 80,900
2022/03/11 347 348 339 339 133,300
2022/03/10 339 348 337 348 92,300
2022/03/09 333 336 332 333 83,200
2022/03/08 335 338 332 336 169,300
2022/03/07 346 346 337 340 159,800
2022/03/04 345 348 345 348 109,900
2022/03/03 347 351 347 349 88,000
2022/03/02 343 350 342 347 143,600
2022/03/01 347 348 345 348 90,500
2022/02/28 345 347 343 347 107,700
2022/02/25 347 348 345 347 107,400
2022/02/24 345 354 345 354 47,700
2022/02/22 348 348 346 346 34,400
2022/02/21 350 350 345 349 109,800
2022/02/18 353 355 351 351 116,600
2022/02/17 357 357 353 354 140,100
2022/02/16 358 358 357 357 27,900
2022/02/15 358 360 357 357 47,700
2022/02/14 357 359 357 358 32,900
2022/02/10 359 359 357 359 59,000
2022/02/09 359 360 357 359 42,400
2022/02/08 357 359 357 359 37,600
2022/02/07 359 360 358 358 34,100
2022/02/04 360 361 359 359 35,000
2022/02/03 362 362 359 360 34,400
2022/02/02 360 363 359 362 44,500
2022/02/01 360 363 360 360 24,600
2022/01/31 362 362 358 362 25,900
2022/01/28 360 362 357 362 47,000
2022/01/27 366 366 356 356 63,400
2022/01/26 361 364 361 361 17,400
2022/01/25 363 365 359 361 33,600
2022/01/24 361 365 360 365 35,600
2022/01/21 360 363 359 361 29,400
2022/01/20 360 363 359 359 28,300
2022/01/19 361 363 359 359 46,400
2022/01/18 369 370 362 364 44,200
2022/01/17 369 370 368 370 7,900
2022/01/14 366 371 365 368 41,900
2022/01/13 369 369 366 366 13,300
2022/01/12 366 369 365 369 17,500
2022/01/11 363 366 361 366 22,300
2022/01/07 363 365 360 360 38,300
2022/01/06 365 367 363 363 36,000
2022/01/05 368 370 366 366 18,600
2022/01/04 369 371 366 367 20,200

このページの先頭へ