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
2026/06/24 2,224 2,232 2,216 2,220 55,100
2026/06/23 2,213 2,219 2,201 2,213 58,500
2026/06/22 2,230 2,231 2,205 2,213 77,400
2026/06/19 2,234 2,254 2,226 2,238 96,400
2026/06/18 2,250 2,253 2,224 2,237 59,300
2026/06/17 2,242 2,262 2,237 2,240 55,900
2026/06/16 2,262 2,278 2,225 2,238 62,500
2026/06/15 2,250 2,275 2,248 2,263 60,200
2026/06/12 2,236 2,248 2,223 2,243 77,100
2026/06/11 2,244 2,244 2,215 2,232 56,200
2026/06/10 2,227 2,245 2,221 2,229 68,900
2026/06/09 2,220 2,233 2,202 2,213 56,200
2026/06/08 2,180 2,210 2,170 2,210 73,100
2026/06/05 2,190 2,230 2,184 2,201 56,200
2026/06/04 2,187 2,191 2,168 2,182 67,600
2026/06/03 2,174 2,193 2,165 2,189 71,000
2026/06/02 2,181 2,181 2,154 2,154 111,600
2026/06/01 2,200 2,202 2,178 2,197 122,500
2026/05/29 2,192 2,227 2,187 2,195 88,700
2026/05/28 2,210 2,210 2,172 2,182 99,600
2026/05/27 2,216 2,225 2,196 2,222 70,500
2026/05/26 2,187 2,216 2,175 2,191 75,700
2026/05/25 2,222 2,228 2,187 2,198 67,700
2026/05/22 2,225 2,233 2,196 2,221 53,800
2026/05/21 2,216 2,225 2,201 2,201 43,500
2026/05/20 2,228 2,233 2,191 2,208 61,700
2026/05/19 2,219 2,249 2,219 2,238 60,100
2026/05/18 2,250 2,250 2,182 2,201 96,400
2026/05/15 2,264 2,264 2,242 2,261 41,400
2026/05/14 2,227 2,254 2,225 2,244 45,300
2026/05/13 2,225 2,240 2,218 2,225 58,700
2026/05/12 2,266 2,266 2,222 2,233 66,700
2026/05/11 2,223 2,255 2,220 2,241 79,500
2026/05/08 2,253 2,256 2,208 2,222 85,000
2026/05/07 2,218 2,278 2,205 2,275 112,400
2026/05/01 2,246 2,246 2,188 2,208 183,300
2026/04/30 2,358 2,358 2,236 2,236 311,300
2026/04/28 2,430 2,457 2,422 2,457 64,400
2026/04/27 2,470 2,470 2,423 2,423 59,400
2026/04/24 2,457 2,478 2,445 2,470 44,600
2026/04/23 2,460 2,460 2,430 2,441 64,100
2026/04/22 2,510 2,519 2,452 2,460 66,000
2026/04/21 2,535 2,562 2,514 2,529 69,100
2026/04/20 2,580 2,588 2,523 2,535 61,300
2026/04/17 2,615 2,629 2,585 2,595 41,900
2026/04/16 2,600 2,616 2,600 2,615 49,500
2026/04/15 2,590 2,602 2,577 2,586 53,500
2026/04/14 2,582 2,582 2,556 2,574 44,400
2026/04/13 2,553 2,582 2,552 2,573 63,000
2026/04/10 2,584 2,595 2,541 2,552 74,100
2026/04/09 2,630 2,634 2,575 2,575 61,600
2026/04/08 2,615 2,634 2,611 2,621 82,500
2026/04/07 2,586 2,617 2,566 2,579 42,500
2026/04/06 2,570 2,581 2,555 2,562 50,800
2026/04/03 2,566 2,585 2,563 2,567 34,400
2026/03/27 2,597 2,605 2,571 2,587 401,500
2026/03/26 2,583 2,603 2,554 2,570 113,100
2026/03/25 2,569 2,601 2,566 2,587 109,100
2026/03/24 2,511 2,531 2,484 2,531 151,000
2026/03/23 2,460 2,460 2,403 2,431 226,900
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

このページの先頭へ