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

西部ガスホールディングス(9536)の株価時系列情報

西部ガスホールディングス(9536)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
2026/03/19 2,544 2,560 2,496 2,496 181,300
2026/03/18 2,514 2,570 2,514 2,570 136,900
2026/03/17 2,508 2,523 2,502 2,511 128,900
2026/03/16 2,500 2,531 2,496 2,496 241,300
2026/03/13 2,502 2,541 2,495 2,500 252,100
2026/03/12 2,593 2,593 2,514 2,520 211,500
2026/03/11 2,593 2,607 2,575 2,595 97,900
2026/03/10 2,575 2,581 2,549 2,550 96,700
2026/03/09 2,522 2,543 2,495 2,536 150,300
2026/03/06 2,581 2,603 2,549 2,600 88,400
2026/03/05 2,568 2,620 2,555 2,602 154,400
2026/03/04 2,520 2,563 2,473 2,502 178,800
2026/03/03 2,612 2,612 2,566 2,575 147,800
2026/03/02 2,580 2,626 2,563 2,625 167,900
2026/02/27 2,569 2,609 2,560 2,599 169,100
2026/02/26 2,550 2,575 2,544 2,575 127,500
2026/02/25 2,563 2,570 2,535 2,550 89,500
2026/02/24 2,520 2,572 2,509 2,560 119,400
2026/02/20 2,475 2,524 2,470 2,517 107,200
2026/02/19 2,478 2,500 2,456 2,500 102,200
2026/02/18 2,500 2,500 2,480 2,482 66,400
2026/02/17 2,501 2,518 2,475 2,481 93,400
2026/02/16 2,507 2,512 2,482 2,501 103,200
2026/02/13 2,464 2,485 2,452 2,469 82,000
2026/02/12 2,415 2,463 2,412 2,456 115,900
2026/02/10 2,400 2,408 2,383 2,400 99,200
2026/02/09 2,400 2,404 2,378 2,386 178,700
2026/02/06 2,370 2,386 2,367 2,384 83,600
2026/02/05 2,415 2,416 2,371 2,371 110,200
2026/02/04 2,384 2,403 2,376 2,388 71,500
2026/02/03 2,358 2,388 2,356 2,376 84,200
2026/02/02 2,390 2,401 2,346 2,351 123,600
2026/01/30 2,315 2,390 2,306 2,387 157,200
2026/01/29 2,286 2,319 2,266 2,315 158,500
2026/01/28 2,284 2,284 2,261 2,273 105,500
2026/01/27 2,311 2,311 2,286 2,287 110,500
2026/01/26 2,320 2,327 2,311 2,311 97,900
2026/01/23 2,318 2,331 2,318 2,329 189,000
2026/01/22 2,302 2,322 2,300 2,308 101,500
2026/01/21 2,283 2,294 2,269 2,288 139,200
2026/01/20 2,324 2,325 2,300 2,300 70,800
2026/01/19 2,317 2,324 2,303 2,315 60,600
2026/01/16 2,311 2,314 2,289 2,297 98,800
2026/01/15 2,274 2,319 2,274 2,311 123,400
2026/01/14 2,253 2,277 2,250 2,274 73,300
2026/01/13 2,258 2,272 2,244 2,244 90,500
2026/01/09 2,227 2,248 2,225 2,237 100,000
2026/01/08 2,225 2,228 2,207 2,211 92,200
2026/01/07 2,214 2,220 2,202 2,205 104,700
2026/01/06 2,239 2,244 2,214 2,214 135,500
2026/01/05 2,284 2,285 2,239 2,239 190,500
2025/12/30 2,220 2,255 2,219 2,255 143,300
2025/12/29 2,210 2,214 2,201 2,213 127,700
2025/12/26 2,200 2,218 2,200 2,206 135,800
2025/12/25 2,197 2,211 2,182 2,196 238,100
2025/12/24 2,169 2,195 2,141 2,190 641,700
2025/12/23 1,933 1,947 1,933 1,939 30,600
2025/12/22 1,940 1,942 1,925 1,940 47,800
2025/12/19 1,938 1,944 1,931 1,939 70,200
2025/12/18 1,909 1,938 1,902 1,938 49,000
2025/12/17 1,920 1,920 1,900 1,905 33,200
2025/12/16 1,921 1,924 1,911 1,919 57,300
2025/12/15 1,900 1,922 1,898 1,920 40,900
2025/12/12 1,907 1,907 1,895 1,899 39,100
2025/12/11 1,917 1,918 1,887 1,887 51,700
2025/12/10 1,898 1,911 1,894 1,907 74,400
2025/12/09 1,891 1,899 1,877 1,891 50,600
2025/12/08 1,858 1,890 1,858 1,890 59,000
2025/12/05 1,888 1,888 1,857 1,857 79,800
2025/12/04 1,881 1,897 1,878 1,893 51,100
2025/12/03 1,900 1,901 1,878 1,879 107,800
2025/12/02 1,919 1,919 1,889 1,899 85,500
2025/12/01 1,947 1,947 1,922 1,923 60,000
2025/11/28 1,942 1,950 1,933 1,947 63,000
2025/11/27 1,945 1,946 1,928 1,935 47,100
2025/11/26 1,935 1,942 1,930 1,939 58,900
2025/11/25 1,934 1,943 1,924 1,935 84,700
2025/11/21 1,915 1,933 1,915 1,933 74,700
2025/11/20 1,897 1,914 1,893 1,910 57,400
2025/11/19 1,884 1,897 1,877 1,890 39,600
2025/11/18 1,900 1,907 1,875 1,875 45,100
2025/11/17 1,906 1,909 1,897 1,900 25,700
2025/11/14 1,920 1,920 1,904 1,907 40,500
2025/11/13 1,922 1,931 1,910 1,916 42,400
2025/11/12 1,914 1,931 1,913 1,919 55,500
2025/11/11 1,900 1,907 1,888 1,907 34,700
2025/11/10 1,918 1,918 1,896 1,912 46,000
2025/11/07 1,888 1,906 1,882 1,906 50,300
2025/11/06 1,885 1,903 1,878 1,887 75,300
2025/11/05 1,869 1,881 1,863 1,876 101,300
2025/11/04 1,848 1,874 1,835 1,868 112,400
2025/10/31 1,832 1,859 1,823 1,848 139,000
2025/10/30 1,871 1,884 1,856 1,872 250,200
2025/10/29 1,897 1,899 1,866 1,877 81,700
2025/10/28 1,934 1,934 1,895 1,895 76,600
2025/10/27 1,931 1,948 1,931 1,945 50,500
2025/10/24 1,949 1,952 1,927 1,927 44,700
2025/10/23 1,939 1,954 1,935 1,949 34,500
2025/10/22 1,930 1,945 1,930 1,939 51,000
2025/10/21 1,931 1,938 1,923 1,923 41,900
2025/10/20 1,936 1,940 1,924 1,933 35,800
2025/10/17 1,924 1,936 1,921 1,930 39,300
2025/10/16 1,924 1,930 1,911 1,924 51,700
2025/10/15 1,921 1,927 1,908 1,914 42,500
2025/10/14 1,904 1,929 1,893 1,911 63,900
2025/10/10 1,965 1,965 1,914 1,933 64,200
2025/10/09 1,984 1,999 1,970 1,979 95,500
2025/10/08 1,959 1,970 1,944 1,944 48,200
2025/10/07 1,950 1,959 1,948 1,959 45,300
2025/10/06 1,948 1,964 1,940 1,957 57,200
2025/10/03 1,901 1,930 1,901 1,930 46,900
2025/10/02 1,905 1,922 1,881 1,910 96,000
2025/10/01 1,977 1,979 1,919 1,927 69,600
2025/09/30 1,965 1,983 1,956 1,977 46,100
2025/09/29 1,950 1,984 1,950 1,965 63,800
2025/09/26 1,970 1,995 1,970 1,995 49,100
2025/09/25 1,958 1,973 1,958 1,973 31,100
2025/09/24 1,958 1,968 1,946 1,958 32,700
2025/09/22 1,958 1,964 1,958 1,963 20,600
2025/09/19 1,961 1,970 1,948 1,956 104,400
2025/09/18 1,976 1,978 1,954 1,962 41,100
2025/09/17 1,992 1,993 1,976 1,976 41,800
2025/09/16 1,982 1,996 1,977 1,994 36,200
2025/09/12 1,984 1,987 1,974 1,982 63,400
2025/09/11 1,988 1,998 1,980 1,990 30,300
2025/09/10 1,995 1,997 1,982 1,988 31,000
2025/09/09 1,999 2,005 1,985 1,995 36,700
2025/09/08 1,999 2,004 1,992 1,999 40,000
2025/09/05 1,994 1,996 1,981 1,990 30,500
2025/09/04 1,997 1,999 1,984 1,999 42,500
2025/09/03 1,975 1,991 1,970 1,991 87,000
2025/09/02 1,963 1,969 1,958 1,966 38,000
2025/09/01 1,951 1,965 1,950 1,963 40,400
2025/08/29 1,978 1,978 1,945 1,950 56,800
2025/08/28 1,987 1,991 1,980 1,985 37,600
2025/08/27 1,973 1,987 1,960 1,987 63,800
2025/08/26 1,997 2,002 1,974 1,974 52,600
2025/08/25 1,981 2,007 1,981 1,997 78,500
2025/08/22 1,967 1,983 1,961 1,980 46,500
2025/08/21 1,965 1,968 1,952 1,968 43,700
2025/08/20 1,963 1,972 1,963 1,966 37,700
2025/08/19 1,971 1,973 1,960 1,973 49,300
2025/08/18 1,977 1,990 1,973 1,974 59,500
2025/08/15 1,970 1,977 1,959 1,973 35,300
2025/08/14 1,991 1,993 1,961 1,969 50,700
2025/08/13 1,981 1,989 1,975 1,983 83,400
2025/08/12 1,962 1,978 1,955 1,978 92,700
2025/08/08 1,928 1,966 1,928 1,960 108,000
2025/08/07 1,922 1,929 1,910 1,928 65,400
2025/08/06 1,923 1,936 1,919 1,926 82,500
2025/08/05 1,903 1,924 1,903 1,916 75,700
2025/08/04 1,896 1,908 1,887 1,890 64,200
2025/08/01 1,892 1,926 1,892 1,908 138,700
2025/07/31 1,857 1,866 1,852 1,852 48,300
2025/07/30 1,833 1,863 1,832 1,853 54,300
2025/07/29 1,856 1,860 1,834 1,842 58,500
2025/07/28 1,879 1,884 1,863 1,868 61,000
2025/07/25 1,863 1,887 1,861 1,878 98,200
2025/07/24 1,853 1,863 1,848 1,863 85,100
2025/07/23 1,819 1,857 1,816 1,853 183,600
2025/07/22 1,782 1,820 1,782 1,819 90,100
2025/07/18 1,792 1,794 1,774 1,784 105,600
2025/07/17 1,804 1,804 1,783 1,799 95,100
2025/07/16 1,810 1,813 1,797 1,804 61,700
2025/07/15 1,802 1,818 1,801 1,818 52,600
2025/07/14 1,790 1,802 1,785 1,802 49,300
2025/07/11 1,795 1,801 1,790 1,794 41,800
2025/07/10 1,815 1,816 1,786 1,790 109,700
2025/07/09 1,802 1,815 1,801 1,815 61,500
2025/07/08 1,792 1,806 1,784 1,801 71,000
2025/07/07 1,792 1,797 1,787 1,796 31,400
2025/07/04 1,791 1,795 1,785 1,792 49,500
2025/07/03 1,778 1,792 1,773 1,789 57,000
2025/07/02 1,757 1,775 1,757 1,771 66,600
2025/07/01 1,755 1,760 1,747 1,758 55,700
2025/06/30 1,761 1,773 1,754 1,757 82,300
2025/06/27 1,767 1,767 1,747 1,758 95,200
2025/06/26 1,740 1,754 1,723 1,754 113,100
2025/06/25 1,765 1,765 1,737 1,740 92,400
2025/06/24 1,804 1,804 1,763 1,765 78,100
2025/06/23 1,785 1,806 1,785 1,796 100,700
2025/06/20 1,815 1,821 1,773 1,773 359,500
2025/06/19 1,815 1,820 1,805 1,813 69,800
2025/06/18 1,803 1,814 1,803 1,814 81,200
2025/06/17 1,790 1,803 1,786 1,803 58,900
2025/06/16 1,786 1,804 1,786 1,795 81,700
2025/06/13 1,770 1,782 1,768 1,782 83,800
2025/06/12 1,778 1,779 1,759 1,771 64,600
2025/06/11 1,784 1,791 1,778 1,784 45,300
2025/06/10 1,799 1,805 1,785 1,785 67,800
2025/06/09 1,801 1,805 1,783 1,788 55,000
2025/06/06 1,800 1,811 1,800 1,807 59,600
2025/06/05 1,782 1,796 1,782 1,794 47,900
2025/06/04 1,803 1,804 1,772 1,782 76,700
2025/06/03 1,800 1,813 1,795 1,803 109,500
2025/06/02 1,784 1,800 1,775 1,799 98,900
2025/05/30 1,780 1,788 1,776 1,784 41,600
2025/05/29 1,785 1,793 1,780 1,785 56,600
2025/05/28 1,789 1,789 1,781 1,783 26,100
2025/05/27 1,786 1,791 1,777 1,780 32,900

このページの先頭へ