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 |
---|---|---|---|---|---|
2023/12/29 | 382 | 382 | 380 | 382 | 53,500 |
2023/12/28 | 377 | 379 | 375 | 379 | 55,300 |
2023/12/27 | 373 | 376 | 372 | 376 | 75,400 |
2023/12/26 | 373 | 374 | 369 | 371 | 77,400 |
2023/12/25 | 371 | 373 | 370 | 373 | 23,400 |
2023/12/22 | 370 | 373 | 368 | 371 | 50,700 |
2023/12/21 | 369 | 372 | 369 | 370 | 29,000 |
2023/12/20 | 368 | 371 | 368 | 370 | 53,600 |
2023/12/19 | 369 | 370 | 366 | 370 | 32,600 |
2023/12/18 | 367 | 369 | 364 | 368 | 70,100 |
2023/12/15 | 371 | 372 | 368 | 368 | 72,400 |
2023/12/14 | 378 | 378 | 369 | 371 | 112,400 |
2023/12/13 | 383 | 383 | 378 | 378 | 25,700 |
2023/12/12 | 383 | 383 | 379 | 383 | 54,300 |
2023/12/11 | 382 | 383 | 378 | 383 | 77,200 |
2023/12/08 | 378 | 381 | 373 | 374 | 79,100 |
2023/12/07 | 378 | 381 | 378 | 380 | 44,400 |
2023/12/06 | 377 | 381 | 377 | 380 | 63,300 |
2023/12/05 | 375 | 379 | 375 | 376 | 59,700 |
2023/12/04 | 379 | 379 | 375 | 376 | 51,700 |
2023/12/01 | 377 | 377 | 375 | 377 | 56,600 |
2023/11/30 | 375 | 376 | 371 | 374 | 99,300 |
2023/11/29 | 378 | 379 | 376 | 379 | 50,300 |
2023/11/28 | 375 | 378 | 374 | 378 | 29,700 |
2023/11/27 | 377 | 377 | 373 | 373 | 39,600 |
2023/11/24 | 376 | 377 | 373 | 375 | 47,200 |
2023/11/22 | 373 | 376 | 373 | 376 | 59,100 |
2023/11/21 | 376 | 376 | 368 | 372 | 104,800 |
2023/11/20 | 377 | 379 | 373 | 373 | 57,900 |
2023/11/17 | 374 | 377 | 373 | 377 | 56,200 |
2023/11/16 | 375 | 377 | 372 | 373 | 49,200 |
2023/11/15 | 377 | 378 | 374 | 377 | 68,300 |
2023/11/14 | 380 | 380 | 375 | 378 | 39,100 |
2023/11/13 | 380 | 380 | 373 | 377 | 48,200 |
2023/11/10 | 376 | 379 | 373 | 379 | 42,900 |
2023/11/09 | 377 | 377 | 373 | 376 | 55,700 |
2023/11/08 | 386 | 386 | 370 | 370 | 147,400 |
2023/11/07 | 390 | 390 | 382 | 384 | 77,100 |
2023/11/06 | 392 | 395 | 387 | 391 | 190,100 |
2023/11/02 | 401 | 405 | 398 | 405 | 86,300 |
2023/11/01 | 400 | 405 | 397 | 404 | 95,700 |
2023/10/31 | 394 | 398 | 392 | 398 | 55,000 |
2023/10/30 | 391 | 397 | 389 | 390 | 89,200 |
2023/10/27 | 391 | 393 | 388 | 391 | 43,600 |
2023/10/26 | 387 | 390 | 385 | 386 | 35,600 |
2023/10/25 | 385 | 389 | 384 | 387 | 35,300 |
2023/10/24 | 385 | 389 | 380 | 383 | 50,200 |
2023/10/23 | 392 | 393 | 387 | 387 | 28,700 |
2023/10/20 | 389 | 391 | 387 | 389 | 28,400 |
2023/10/19 | 387 | 389 | 387 | 387 | 19,300 |
2023/10/18 | 387 | 390 | 384 | 390 | 46,100 |
2023/10/17 | 388 | 388 | 384 | 387 | 40,700 |
2023/10/16 | 385 | 388 | 381 | 383 | 36,900 |
2023/10/13 | 387 | 389 | 383 | 385 | 38,200 |
2023/10/12 | 392 | 392 | 386 | 389 | 25,400 |
2023/10/11 | 394 | 395 | 389 | 389 | 34,600 |
2023/10/10 | 393 | 393 | 389 | 391 | 51,500 |
2023/10/06 | 384 | 390 | 384 | 388 | 30,400 |
2023/10/05 | 377 | 386 | 377 | 384 | 62,300 |
2023/10/04 | 385 | 385 | 376 | 376 | 80,300 |
2023/10/03 | 389 | 390 | 385 | 385 | 48,800 |
2023/10/02 | 392 | 397 | 387 | 388 | 44,400 |
2023/09/29 | 400 | 400 | 388 | 389 | 50,400 |
2023/09/28 | 402 | 402 | 393 | 396 | 68,100 |
2023/09/27 | 404 | 404 | 396 | 404 | 86,200 |
2023/09/26 | 399 | 402 | 397 | 402 | 45,900 |
2023/09/25 | 399 | 401 | 398 | 399 | 26,100 |
2023/09/22 | 399 | 401 | 395 | 397 | 39,100 |
2023/09/21 | 400 | 405 | 400 | 400 | 31,200 |
2023/09/20 | 410 | 412 | 399 | 400 | 85,100 |
2023/09/19 | 411 | 413 | 407 | 413 | 51,600 |
2023/09/15 | 407 | 414 | 405 | 414 | 71,300 |
2023/09/14 | 405 | 406 | 402 | 405 | 36,700 |
2023/09/13 | 407 | 407 | 403 | 404 | 34,600 |
2023/09/12 | 400 | 407 | 398 | 405 | 74,600 |
2023/09/11 | 399 | 401 | 397 | 397 | 46,200 |
2023/09/08 | 391 | 399 | 391 | 392 | 78,700 |
2023/09/07 | 396 | 400 | 394 | 395 | 70,600 |
2023/09/06 | 392 | 400 | 392 | 396 | 83,800 |
2023/09/05 | 390 | 396 | 388 | 396 | 71,700 |
2023/09/04 | 386 | 390 | 385 | 390 | 67,500 |
2023/09/01 | 384 | 387 | 384 | 387 | 39,400 |
2023/08/31 | 388 | 388 | 383 | 384 | 30,500 |
2023/08/30 | 385 | 386 | 381 | 386 | 35,700 |
2023/08/29 | 383 | 383 | 380 | 383 | 27,000 |
2023/08/28 | 380 | 381 | 377 | 379 | 79,000 |
2023/08/25 | 380 | 382 | 380 | 381 | 32,200 |
2023/08/24 | 380 | 383 | 380 | 381 | 43,100 |
2023/08/23 | 380 | 382 | 378 | 381 | 26,300 |
2023/08/22 | 381 | 382 | 378 | 380 | 28,900 |
2023/08/21 | 373 | 380 | 373 | 379 | 31,400 |
2023/08/18 | 377 | 377 | 373 | 373 | 71,100 |
2023/08/17 | 380 | 381 | 376 | 379 | 29,000 |
2023/08/16 | 380 | 382 | 379 | 379 | 18,300 |
2023/08/15 | 382 | 382 | 378 | 381 | 26,700 |
2023/08/14 | 383 | 385 | 379 | 379 | 24,100 |
2023/08/10 | 375 | 384 | 373 | 384 | 54,200 |
2023/08/09 | 384 | 387 | 382 | 386 | 31,900 |
2023/08/08 | 383 | 385 | 382 | 385 | 32,700 |
2023/08/07 | 380 | 384 | 377 | 384 | 50,100 |
2023/08/04 | 388 | 388 | 382 | 383 | 33,000 |
2023/08/03 | 382 | 387 | 382 | 383 | 62,000 |
2023/08/02 | 389 | 389 | 383 | 383 | 77,100 |
2023/08/01 | 382 | 389 | 382 | 389 | 46,300 |
2023/07/31 | 387 | 388 | 383 | 383 | 55,200 |
2023/07/28 | 385 | 385 | 380 | 384 | 47,200 |
2023/07/27 | 379 | 389 | 379 | 384 | 62,500 |
2023/07/26 | 377 | 378 | 376 | 376 | 14,900 |
2023/07/25 | 379 | 380 | 377 | 377 | 14,100 |
2023/07/24 | 375 | 382 | 373 | 379 | 55,700 |
2023/07/21 | 377 | 377 | 372 | 372 | 20,300 |
2023/07/20 | 376 | 378 | 375 | 376 | 15,200 |
2023/07/19 | 374 | 376 | 371 | 376 | 34,400 |
2023/07/18 | 369 | 372 | 369 | 371 | 17,400 |
2023/07/14 | 377 | 377 | 368 | 368 | 37,200 |
2023/07/13 | 377 | 377 | 374 | 374 | 24,100 |
2023/07/12 | 374 | 377 | 373 | 376 | 32,300 |
2023/07/11 | 372 | 374 | 372 | 372 | 30,500 |
2023/07/10 | 371 | 375 | 370 | 370 | 59,500 |
2023/07/07 | 373 | 374 | 370 | 370 | 62,000 |
2023/07/06 | 372 | 377 | 372 | 374 | 44,000 |
2023/07/05 | 376 | 377 | 375 | 375 | 24,700 |
2023/07/04 | 380 | 380 | 376 | 376 | 41,500 |
2023/07/03 | 381 | 383 | 380 | 380 | 29,800 |
2023/06/30 | 382 | 382 | 376 | 378 | 56,100 |
2023/06/29 | 382 | 383 | 381 | 382 | 60,700 |
2023/06/28 | 377 | 381 | 375 | 381 | 82,000 |
2023/06/27 | 375 | 375 | 371 | 371 | 40,500 |
2023/06/26 | 373 | 373 | 367 | 371 | 37,400 |
2023/06/23 | 375 | 376 | 371 | 371 | 46,800 |
2023/06/22 | 371 | 374 | 370 | 373 | 28,900 |
2023/06/21 | 375 | 377 | 372 | 372 | 33,100 |
2023/06/20 | 373 | 375 | 370 | 375 | 45,800 |
2023/06/19 | 370 | 373 | 370 | 373 | 24,900 |
2023/06/16 | 370 | 371 | 368 | 370 | 27,700 |
2023/06/15 | 369 | 370 | 366 | 369 | 20,800 |
2023/06/14 | 370 | 370 | 366 | 369 | 46,000 |
2023/06/13 | 371 | 372 | 368 | 369 | 38,700 |
2023/06/12 | 375 | 375 | 368 | 369 | 48,200 |
2023/06/09 | 365 | 371 | 365 | 371 | 77,100 |
2023/06/08 | 362 | 367 | 362 | 363 | 45,900 |
2023/06/07 | 361 | 364 | 358 | 361 | 84,200 |
2023/06/06 | 360 | 361 | 358 | 359 | 33,000 |
2023/06/05 | 364 | 364 | 360 | 360 | 28,400 |
2023/06/02 | 359 | 362 | 357 | 360 | 39,800 |
2023/06/01 | 353 | 359 | 352 | 359 | 52,900 |
2023/05/31 | 363 | 363 | 352 | 352 | 66,400 |
2023/05/30 | 370 | 370 | 363 | 363 | 24,400 |
2023/05/29 | 371 | 371 | 365 | 367 | 33,500 |
2023/05/26 | 369 | 369 | 364 | 367 | 57,900 |
2023/05/25 | 367 | 370 | 364 | 369 | 40,800 |
2023/05/24 | 366 | 371 | 366 | 368 | 20,100 |
2023/05/23 | 375 | 375 | 366 | 368 | 38,900 |
2023/05/22 | 371 | 375 | 371 | 374 | 28,600 |
2023/05/19 | 378 | 378 | 373 | 374 | 28,300 |
2023/05/18 | 379 | 379 | 375 | 377 | 39,800 |
2023/05/17 | 380 | 380 | 376 | 379 | 36,500 |
2023/05/16 | 380 | 380 | 376 | 380 | 58,800 |
2023/05/15 | 375 | 379 | 375 | 379 | 43,900 |
2023/05/12 | 373 | 376 | 370 | 374 | 75,300 |
2023/05/11 | 376 | 380 | 376 | 377 | 59,700 |
2023/05/10 | 381 | 381 | 376 | 376 | 29,200 |
2023/05/09 | 378 | 381 | 377 | 381 | 61,700 |
2023/05/08 | 370 | 378 | 370 | 378 | 71,400 |
2023/05/02 | 376 | 376 | 370 | 371 | 68,000 |
2023/05/01 | 385 | 386 | 370 | 376 | 229,600 |
2023/04/28 | 359 | 364 | 358 | 364 | 88,900 |
2023/04/27 | 354 | 357 | 353 | 357 | 59,100 |
2023/04/26 | 359 | 359 | 355 | 355 | 36,400 |
2023/04/25 | 356 | 360 | 356 | 359 | 35,900 |
2023/04/24 | 357 | 360 | 355 | 355 | 35,300 |
2023/04/21 | 357 | 359 | 356 | 358 | 51,400 |
2023/04/20 | 357 | 359 | 355 | 359 | 24,600 |
2023/04/19 | 357 | 358 | 355 | 358 | 39,700 |
2023/04/18 | 355 | 357 | 353 | 357 | 52,600 |
2023/04/17 | 354 | 354 | 351 | 353 | 24,500 |
2023/04/14 | 352 | 353 | 351 | 353 | 29,400 |
2023/04/13 | 350 | 352 | 347 | 352 | 44,500 |
2023/04/12 | 348 | 351 | 348 | 350 | 26,900 |
2023/04/11 | 348 | 348 | 346 | 347 | 40,100 |
2023/04/10 | 345 | 346 | 344 | 346 | 33,300 |
2023/04/07 | 343 | 345 | 342 | 342 | 50,000 |
2023/04/06 | 347 | 350 | 344 | 345 | 59,800 |
2023/04/05 | 353 | 353 | 349 | 349 | 59,400 |
2023/04/04 | 356 | 357 | 353 | 354 | 68,400 |
2023/04/03 | 356 | 357 | 354 | 357 | 63,600 |
2023/03/31 | 353 | 354 | 351 | 354 | 43,000 |
2023/03/30 | 352 | 353 | 346 | 353 | 151,700 |
2023/03/29 | 357 | 360 | 354 | 359 | 188,300 |
2023/03/28 | 360 | 360 | 354 | 356 | 108,800 |
2023/03/27 | 358 | 360 | 355 | 360 | 119,600 |
2023/03/24 | 352 | 357 | 352 | 357 | 195,100 |
2023/03/23 | 354 | 354 | 353 | 354 | 62,200 |
2023/03/22 | 353 | 356 | 350 | 356 | 80,600 |
2023/03/20 | 356 | 356 | 347 | 350 | 129,800 |
2023/03/17 | 347 | 347 | 341 | 342 | 169,300 |
2023/03/16 | 341 | 347 | 341 | 344 | 74,200 |
2023/03/15 | 342 | 349 | 342 | 348 | 58,500 |
2023/03/14 | 340 | 342 | 336 | 338 | 120,900 |
2023/03/13 | 346 | 346 | 340 | 345 | 125,700 |
2023/03/10 | 355 | 356 | 350 | 350 | 188,800 |
2023/03/09 | 357 | 357 | 353 | 357 | 86,100 |
2023/03/08 | 352 | 356 | 351 | 356 | 42,300 |
2023/03/07 | 354 | 357 | 349 | 351 | 112,100 |
2023/03/06 | 357 | 357 | 351 | 353 | 63,500 |
2023/03/03 | 353 | 357 | 352 | 356 | 139,400 |
2023/03/02 | 353 | 355 | 350 | 351 | 81,100 |
2023/03/01 | 349 | 354 | 348 | 352 | 63,500 |
2023/02/28 | 352 | 352 | 350 | 350 | 35,700 |
2023/02/27 | 349 | 351 | 347 | 351 | 71,900 |
2023/02/24 | 346 | 349 | 346 | 347 | 59,600 |
2023/02/22 | 348 | 349 | 344 | 344 | 58,300 |
2023/02/21 | 345 | 348 | 345 | 346 | 23,500 |
2023/02/20 | 347 | 347 | 345 | 346 | 53,200 |
2023/02/17 | 342 | 346 | 342 | 344 | 25,500 |
2023/02/16 | 340 | 346 | 340 | 346 | 54,500 |
2023/02/15 | 344 | 344 | 341 | 341 | 22,600 |
2023/02/14 | 343 | 344 | 341 | 344 | 58,300 |
2023/02/13 | 343 | 345 | 339 | 341 | 84,800 |
2023/02/10 | 343 | 344 | 341 | 343 | 41,700 |
2023/02/09 | 341 | 344 | 340 | 341 | 47,000 |
2023/02/08 | 340 | 342 | 340 | 340 | 18,000 |
2023/02/07 | 343 | 344 | 339 | 339 | 40,500 |
2023/02/06 | 344 | 344 | 341 | 343 | 28,500 |
2023/02/03 | 342 | 343 | 341 | 341 | 33,900 |
2023/02/02 | 343 | 344 | 341 | 342 | 26,900 |
2023/02/01 | 343 | 343 | 340 | 343 | 52,600 |
2023/01/31 | 341 | 343 | 339 | 342 | 59,100 |
2023/01/30 | 343 | 343 | 340 | 340 | 28,800 |
2023/01/27 | 341 | 342 | 339 | 341 | 43,100 |
2023/01/26 | 340 | 341 | 339 | 341 | 36,400 |
2023/01/25 | 341 | 341 | 339 | 340 | 16,200 |
2023/01/24 | 342 | 342 | 339 | 341 | 35,100 |
2023/01/23 | 340 | 342 | 339 | 342 | 22,100 |
2023/01/20 | 339 | 341 | 339 | 339 | 11,800 |
2023/01/19 | 339 | 339 | 338 | 339 | 13,500 |
2023/01/18 | 340 | 342 | 338 | 341 | 26,800 |
2023/01/17 | 336 | 339 | 336 | 339 | 16,200 |
2023/01/16 | 336 | 341 | 336 | 336 | 29,800 |
2023/01/13 | 335 | 338 | 335 | 336 | 25,500 |
2023/01/12 | 336 | 337 | 336 | 337 | 13,900 |
2023/01/11 | 335 | 337 | 335 | 337 | 16,400 |
2023/01/10 | 339 | 339 | 335 | 335 | 30,300 |
2023/01/06 | 335 | 337 | 334 | 336 | 19,600 |
2023/01/05 | 336 | 338 | 335 | 336 | 26,600 |
2023/01/04 | 341 | 343 | 335 | 335 | 69,300 |