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
1990/12/28 485 485 485 485 19,000
1990/12/27 469 485 469 485 28,000
1990/12/26 474 474 470 474 21,000
1990/12/25 490 490 474 474 12,000
1990/12/21 509 510 507 510 10,000
1990/12/20 520 520 502 520 33,000
1990/12/19 510 530 510 520 57,000
1990/12/18 495 500 495 500 28,000
1990/12/17 500 500 498 500 8,000
1990/12/14 515 515 501 501 50,000
1990/12/13 500 515 500 515 12,000
1990/12/12 480 500 480 500 51,000
1990/12/11 480 490 480 490 53,000
1990/12/10 480 490 480 485 86,000
1990/12/07 465 465 460 465 62,000
1990/12/06 465 465 450 450 36,000
1990/12/05 455 461 455 461 10,000
1990/12/04 460 460 455 455 35,000
1990/12/03 465 465 460 460 8,000
1990/11/30 450 455 450 455 23,000
1990/11/29 470 470 460 460 29,000
1990/11/28 489 491 489 489 30,000
1990/11/27 500 510 491 491 82,000
1990/11/26 492 500 492 500 25,000
1990/11/22 475 500 475 480 30,000
1990/11/21 492 492 475 475 40,000
1990/11/20 500 500 492 492 36,000
1990/11/19 501 506 490 492 33,000
1990/11/16 500 501 495 500 25,000
1990/11/14 545 545 530 540 37,000
1990/11/13 526 540 526 540 62,000
1990/11/09 525 525 485 490 63,000
1990/11/08 550 550 530 530 5,000
1990/11/07 558 570 558 570 12,000
1990/11/06 591 600 590 590 25,000
1990/11/05 600 610 600 600 28,000
1990/11/02 570 600 560 600 59,000
1990/11/01 620 621 590 590 73,000
1990/10/31 635 640 620 625 159,000
1990/10/30 655 655 610 620 127,000
1990/10/29 605 710 600 660 713,000
1990/10/26 519 615 519 615 288,000
1990/10/25 510 515 505 515 38,000
1990/10/24 500 500 495 496 20,000
1990/10/23 508 508 500 500 29,000
1990/10/22 500 508 500 508 32,000
1990/10/19 490 500 490 500 47,000
1990/10/18 490 494 485 494 57,000
1990/10/17 474 484 470 480 45,000
1990/10/16 469 479 469 474 14,000
1990/10/15 435 459 435 459 11,000
1990/10/12 449 449 449 449 3,000
1990/10/11 470 470 440 440 29,000
1990/10/09 480 480 465 465 42,000
1990/10/08 450 460 450 460 16,000
1990/10/05 435 451 435 451 14,000
1990/10/04 435 440 430 440 23,000
1990/10/03 432 432 432 432 43,000
1990/10/02 396 396 396 396 10,000
1990/09/28 420 429 400 400 65,000
1990/09/27 440 440 410 415 72,000
1990/09/26 470 470 440 440 54,000
1990/09/25 468 473 468 468 34,000
1990/09/21 480 480 465 465 62,000
1990/09/20 490 490 480 480 87,000
1990/09/19 490 490 480 480 88,000
1990/09/18 491 492 489 490 41,000
1990/09/17 501 502 501 501 22,000
1990/09/14 490 497 490 496 1,012,000
1990/09/13 479 491 479 485 55,000
1990/09/12 480 481 480 480 14,000
1990/09/11 474 480 471 475 40,000
1990/09/10 465 470 465 470 11,000
1990/09/07 465 465 460 461 13,000
1990/09/06 485 490 470 470 63,000
1990/09/05 491 491 490 490 19,000
1990/09/04 492 492 492 492 5,000
1990/09/03 530 540 521 521 14,000
1990/08/31 521 530 521 530 32,000
1990/08/30 521 521 521 521 27,000
1990/08/29 515 515 510 515 43,000
1990/08/28 500 514 500 505 21,000
1990/08/27 492 497 489 490 21,000
1990/08/24 490 490 480 490 65,000
1990/08/23 549 549 500 500 23,000
1990/08/22 570 570 550 550 27,000
1990/08/21 576 576 570 570 33,000
1990/08/20 580 580 565 565 27,000
1990/08/17 560 560 555 560 17,000
1990/08/16 600 600 580 580 37,000
1990/08/14 550 550 530 530 19,000
1990/08/13 570 570 550 550 17,000
1990/08/10 563 572 562 572 9,000
1990/08/09 562 565 560 562 28,000
1990/08/08 540 568 540 568 30,000
1990/08/07 550 560 550 550 23,000
1990/08/06 590 590 580 580 35,000
1990/08/03 616 616 600 600 57,000
1990/08/02 616 618 616 616 77,000
1990/08/01 605 618 605 618 79,000
1990/07/31 605 606 601 601 3,000
1990/07/30 595 605 595 595 20,000
1990/07/27 603 611 590 605 42,000
1990/07/26 631 631 616 617 33,000
1990/07/25 638 640 637 637 26,000
1990/07/24 636 650 636 637 35,000
1990/07/23 636 636 636 636 21,000
1990/07/20 690 690 675 678 21,000
1990/07/19 670 675 670 675 29,000
1990/07/18 671 680 669 670 92,000
1990/07/17 671 680 671 672 33,000
1990/07/16 685 690 671 671 17,000
1990/07/13 660 686 660 686 17,000
1990/07/12 694 694 690 690 31,000
1990/07/11 671 680 671 680 16,000
1990/07/10 690 690 658 658 15,000
1990/07/09 695 700 695 700 18,000
1990/07/06 700 700 700 700 97,000
1990/07/05 700 700 700 700 25,000
1990/07/04 695 704 695 700 48,000
1990/07/03 690 695 690 695 63,000
1990/07/02 690 690 690 690 45,000
1990/06/29 681 700 681 690 55,000
1990/06/28 682 682 681 681 29,000
1990/06/27 685 685 681 681 44,000
1990/06/26 685 685 681 681 63,000
1990/06/25 693 693 681 681 50,000
1990/06/22 692 693 692 693 57,000
1990/06/21 691 693 691 692 22,000
1990/06/20 671 684 670 681 41,000
1990/06/19 660 665 660 661 38,000
1990/06/18 660 665 660 660 39,000
1990/06/15 660 670 660 660 47,000
1990/06/14 644 650 644 646 46,000
1990/06/13 650 650 646 650 93,000
1990/06/12 650 651 650 651 58,000
1990/06/11 650 660 650 653 28,000
1990/06/08 661 661 660 660 61,000
1990/06/07 653 680 653 671 19,000
1990/06/06 660 670 660 660 112,000
1990/06/05 680 694 680 680 41,000
1990/06/04 680 699 680 699 26,000
1990/06/01 691 700 690 700 40,000
1990/05/31 720 725 700 700 75,000
1990/05/30 690 699 690 690 36,000
1990/05/29 710 710 700 700 51,000
1990/05/28 715 720 690 690 45,000
1990/05/25 703 710 700 710 38,000
1990/05/24 700 710 700 710 35,000
1990/05/23 690 701 690 701 40,000
1990/05/22 700 701 694 701 78,000
1990/05/21 714 714 701 701 36,000
1990/05/18 690 697 690 694 46,000
1990/05/17 741 747 720 720 128,000
1990/05/16 721 726 721 721 103,000
1990/05/15 712 730 705 721 106,000
1990/05/14 710 714 706 713 179,000
1990/05/11 695 695 650 650 89,000
1990/05/10 690 699 680 685 83,000
1990/05/09 675 685 667 680 124,000
1990/05/08 659 665 640 665 185,000
1990/05/07 620 646 620 640 148,000
1990/05/02 615 619 586 586 137,000
1990/05/01 590 605 590 605 44,000
1990/04/27 610 615 605 606 60,000
1990/04/26 595 600 589 595 49,000
1990/04/25 594 595 585 595 31,000
1990/04/24 599 599 589 595 34,000
1990/04/23 610 610 600 600 32,000
1990/04/20 610 615 600 610 127,000
1990/04/19 570 590 565 590 220,000
1990/04/18 550 570 550 560 63,000
1990/04/17 569 570 552 560 50,000
1990/04/16 570 570 550 570 39,000
1990/04/13 600 610 590 590 29,000
1990/04/12 587 610 587 610 30,000
1990/04/11 585 611 585 610 23,000
1990/04/10 601 610 585 595 27,000
1990/04/09 600 625 600 620 102,000
1990/04/06 580 604 580 600 45,000
1990/04/03 655 660 654 654 44,000
1990/04/02 705 705 655 655 64,000
1990/03/30 699 718 699 718 14,000
1990/03/29 735 735 700 700 71,000
1990/03/28 745 745 745 745 36,000
1990/03/27 766 766 750 750 33,000
1990/03/26 771 771 750 750 46,000
1990/03/23 771 771 770 771 30,000
1990/03/22 790 790 760 770 58,000
1990/03/20 780 810 780 800 51,000
1990/03/19 765 780 765 780 42,000
1990/03/16 767 776 767 775 24,000
1990/03/15 775 791 766 766 58,000
1990/03/14 780 780 776 776 29,000
1990/03/13 770 770 753 770 10,000
1990/03/12 772 780 772 773 7,000
1990/03/09 770 780 770 780 73,000
1990/03/08 777 780 775 780 65,000
1990/03/07 780 780 775 777 34,000
1990/03/06 820 820 790 818 28,000
1990/03/05 810 820 800 820 42,000
1990/03/02 786 810 786 810 40,000
1990/03/01 811 815 806 806 52,000
1990/02/27 779 800 766 766 42,000
1990/02/26 800 800 780 780 51,000
1990/02/23 831 831 800 800 38,000
1990/02/22 813 828 800 828 49,000
1990/02/21 830 840 828 828 43,000
1990/02/20 840 840 829 840 68,000
1990/02/19 842 849 840 840 16,000
1990/02/16 842 850 840 850 52,000
1990/02/15 840 850 840 850 27,000
1990/02/14 840 855 840 850 89,000
1990/02/13 855 865 850 850 41,000
1990/02/09 860 865 845 865 153,000
1990/02/08 856 856 849 850 41,000
1990/02/07 856 856 850 856 127,000
1990/02/06 853 857 840 856 273,000
1990/02/05 851 851 849 851 645,000
1990/02/02 864 864 850 851 10,000
1990/02/01 860 865 855 865 33,000
1990/01/31 855 857 853 853 22,000
1990/01/30 855 859 853 855 38,000
1990/01/29 870 870 853 853 47,000
1990/01/26 899 899 850 870 104,000
1990/01/25 880 890 870 890 52,000
1990/01/24 851 905 851 860 167,000
1990/01/23 869 880 860 861 41,000
1990/01/22 859 859 859 859 32,000
1990/01/19 830 859 830 859 72,000
1990/01/18 870 870 849 849 43,000
1990/01/17 865 875 865 870 43,000
1990/01/16 870 870 860 860 37,000
1990/01/12 886 900 886 890 65,000
1990/01/11 887 887 870 887 76,000
1990/01/10 891 891 860 889 47,000
1990/01/09 880 899 880 881 24,000
1990/01/08 895 908 890 900 56,000
1990/01/05 889 893 879 879 59,000
1990/01/04 920 920 900 900 32,000

このページの先頭へ