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
1999/12/30 147 150 147 150 3,000
1999/12/29 147 151 147 147 83,000
1999/12/28 147 150 147 147 46,000
1999/12/27 145 150 145 147 131,000
1999/12/24 146 150 146 146 302,000
1999/12/22 150 150 145 146 213,000
1999/12/21 149 150 149 150 76,000
1999/12/20 150 150 149 149 165,000
1999/12/17 150 151 149 150 252,000
1999/12/16 152 153 150 150 201,000
1999/12/15 152 154 152 152 150,000
1999/12/14 155 155 153 153 101,000
1999/12/13 152 155 152 155 133,000
1999/12/10 153 155 153 154 454,000
1999/12/09 152 155 152 153 105,000
1999/12/08 155 155 152 155 82,000
1999/12/07 154 155 152 154 113,000
1999/12/06 154 156 153 154 123,000
1999/12/03 155 157 154 154 167,000
1999/12/02 155 157 154 154 133,000
1999/12/01 156 159 155 155 220,000
1999/11/30 158 158 156 156 82,000
1999/11/29 160 160 158 158 113,000
1999/11/26 160 161 158 158 111,000
1999/11/25 162 162 159 160 194,000
1999/11/24 161 162 160 162 191,000
1999/11/22 165 165 161 161 56,000
1999/11/19 164 165 162 164 107,000
1999/11/18 163 164 163 164 177,000
1999/11/17 160 163 160 163 120,000
1999/11/16 162 163 161 162 96,000
1999/11/15 163 163 162 162 44,000
1999/11/12 165 166 163 163 215,000
1999/11/11 168 168 165 165 57,000
1999/11/10 169 169 166 168 101,000
1999/11/09 168 169 166 169 111,000
1999/11/08 170 170 167 168 76,000
1999/11/05 167 170 167 170 79,000
1999/11/04 169 170 168 170 131,000
1999/11/02 171 171 168 170 83,000
1999/11/01 177 177 171 171 90,000
1999/10/29 166 177 166 177 168,000
1999/10/28 166 167 166 166 60,000
1999/10/27 167 168 166 166 105,000
1999/10/26 167 168 167 167 47,000
1999/10/25 167 170 167 168 86,000
1999/10/22 166 168 166 167 66,000
1999/10/21 170 170 165 169 56,000
1999/10/20 172 175 171 175 61,000
1999/10/19 169 169 167 168 87,000
1999/10/18 165 173 165 173 71,000
1999/10/15 170 172 167 167 64,000
1999/10/14 173 174 170 170 96,000
1999/10/13 175 177 172 172 36,000
1999/10/12 177 177 174 175 277,000
1999/10/08 174 177 172 177 179,000
1999/10/07 171 171 166 166 81,000
1999/10/06 172 173 171 171 38,000
1999/10/05 173 175 172 172 60,000
1999/10/04 181 181 175 175 53,000
1999/10/01 180 182 175 175 124,000
1999/09/30 172 180 172 180 158,000
1999/09/29 177 177 170 170 98,000
1999/09/28 177 179 173 179 40,000
1999/09/27 172 176 172 172 35,000
1999/09/24 178 181 172 176 106,000
1999/09/22 174 178 171 178 85,000
1999/09/21 171 174 171 174 146,000
1999/09/20 173 174 171 174 82,000
1999/09/17 173 175 171 173 135,000
1999/09/16 172 173 171 173 140,000
1999/09/14 175 175 171 175 143,000
1999/09/13 176 177 175 175 136,000
1999/09/10 178 178 176 177 443,000
1999/09/09 176 178 176 176 56,000
1999/09/08 177 178 176 176 84,000
1999/09/07 178 178 177 178 62,000
1999/09/06 180 180 177 177 90,000
1999/09/03 177 179 177 179 159,000
1999/09/02 180 180 177 177 102,000
1999/09/01 177 179 177 179 94,000
1999/08/31 177 180 177 177 48,000
1999/08/30 178 179 178 179 125,000
1999/08/27 178 180 178 178 214,000
1999/08/26 180 181 178 178 135,000
1999/08/25 180 180 179 180 209,000
1999/08/24 185 185 179 180 110,000
1999/08/23 179 180 179 179 195,000
1999/08/20 180 183 179 179 104,000
1999/08/19 181 181 179 179 167,000
1999/08/18 181 185 179 181 339,000
1999/08/17 185 185 180 181 164,000
1999/08/16 184 185 181 185 43,000
1999/08/13 182 185 182 184 105,000
1999/08/12 184 185 182 185 40,000
1999/08/11 182 185 182 185 66,000
1999/08/10 181 185 181 182 31,000
1999/08/09 180 181 180 181 36,000
1999/08/06 180 181 180 180 78,000
1999/08/05 185 185 180 180 73,000
1999/08/04 182 185 181 185 95,000
1999/08/03 185 185 180 182 100,000
1999/08/02 185 187 181 181 70,000
1999/07/30 181 185 180 185 91,000
1999/07/29 180 181 180 180 60,000
1999/07/28 182 182 180 180 168,000
1999/07/27 185 185 180 182 80,000
1999/07/26 182 183 182 183 88,000
1999/07/23 180 182 180 182 179,000
1999/07/22 181 181 180 180 131,000
1999/07/21 180 181 180 181 107,000
1999/07/19 181 182 180 180 255,000
1999/07/16 181 181 180 180 84,000
1999/07/15 180 181 180 180 70,000
1999/07/14 180 184 180 180 154,000
1999/07/13 185 185 180 180 352,000
1999/07/12 184 189 180 189 300,000
1999/07/09 180 189 179 189 246,000
1999/07/08 180 183 179 180 346,000
1999/07/07 179 183 179 180 313,000
1999/07/06 180 182 179 179 476,000
1999/07/05 180 185 179 180 662,000
1999/07/02 181 181 180 180 175,000
1999/07/01 182 183 181 182 242,000
1999/06/30 181 182 181 181 147,000
1999/06/29 181 183 181 181 150,000
1999/06/28 182 182 181 181 81,000
1999/06/25 181 182 181 181 112,000
1999/06/24 181 182 180 180 190,000
1999/06/23 182 184 181 181 149,000
1999/06/22 182 185 182 185 154,000
1999/06/21 183 183 181 182 183,000
1999/06/18 188 188 182 183 118,000
1999/06/17 185 185 182 183 77,000
1999/06/16 183 183 182 182 131,000
1999/06/15 185 185 183 183 77,000
1999/06/14 186 186 182 185 144,000
1999/06/11 185 188 185 186 656,000
1999/06/10 189 190 185 188 147,000
1999/06/09 185 189 185 189 58,000
1999/06/08 185 189 185 185 69,000
1999/06/07 188 188 186 186 82,000
1999/06/04 184 188 184 188 41,000
1999/06/03 185 188 184 184 68,000
1999/06/02 188 188 185 187 48,000
1999/06/01 188 188 184 188 113,000
1999/05/31 184 188 184 188 210,000
1999/05/28 185 185 182 182 121,000
1999/05/27 182 185 182 184 35,000
1999/05/26 186 186 181 182 110,000
1999/05/25 180 184 180 181 61,000
1999/05/24 180 183 179 180 306,000
1999/05/21 181 181 179 180 251,000
1999/05/20 181 183 181 182 42,000
1999/05/19 180 181 180 180 193,000
1999/05/18 181 182 179 180 487,000
1999/05/17 183 185 181 181 110,000
1999/05/14 184 185 182 182 252,000
1999/05/13 186 186 183 183 366,000
1999/05/12 189 190 186 186 344,000
1999/05/11 190 190 186 186 119,000
1999/05/10 186 190 186 188 234,000
1999/05/07 189 190 186 186 193,000
1999/05/06 185 189 185 186 85,000
1999/04/30 187 187 185 185 182,000
1999/04/28 188 190 185 185 140,000
1999/04/27 190 190 188 188 104,000
1999/04/26 189 191 189 190 110,000
1999/04/23 189 192 189 190 311,000
1999/04/22 188 190 186 189 146,000
1999/04/21 186 190 186 190 63,000
1999/04/20 188 192 186 187 195,000
1999/04/19 189 190 186 186 243,000
1999/04/16 184 190 184 186 240,000
1999/04/15 184 185 183 184 71,000
1999/04/14 185 187 184 184 98,000
1999/04/13 183 187 183 185 111,000
1999/04/12 185 187 182 182 147,000
1999/04/09 182 184 180 180 378,000
1999/04/08 181 184 181 182 61,000
1999/04/07 186 186 180 181 354,000
1999/04/06 182 183 181 181 100,000
1999/04/05 184 184 181 181 127,000
1999/04/02 184 184 181 181 142,000
1999/04/01 185 188 184 184 80,000
1999/03/31 188 188 184 184 88,000
1999/03/30 187 187 185 185 34,000
1999/03/29 184 186 183 186 28,000
1999/03/26 188 188 182 183 42,000
1999/03/25 186 189 183 189 191,000
1999/03/24 184 185 182 182 286,000
1999/03/23 185 190 182 183 498,000
1999/03/19 185 185 182 184 320,000
1999/03/18 188 188 182 182 417,000
1999/03/17 187 188 184 187 274,000
1999/03/16 188 188 183 184 170,000
1999/03/15 188 188 183 183 237,000
1999/03/12 192 192 183 185 368,000
1999/03/11 183 186 183 184 285,000
1999/03/10 183 184 182 183 220,000
1999/03/09 182 183 181 183 161,000
1999/03/08 189 192 183 183 113,000
1999/03/05 183 189 181 189 286,000
1999/03/04 182 182 180 180 208,000
1999/03/03 182 183 181 181 103,000
1999/03/02 184 184 183 183 96,000
1999/03/01 184 186 184 184 184,000
1999/02/26 184 185 184 184 156,000
1999/02/25 184 185 184 184 67,000
1999/02/24 184 185 184 184 80,000
1999/02/23 188 188 180 185 227,000
1999/02/22 184 189 184 189 117,000
1999/02/19 185 185 184 185 70,000
1999/02/18 184 185 184 185 108,000
1999/02/17 186 186 184 184 82,000
1999/02/16 185 187 185 186 155,000
1999/02/15 185 186 185 185 72,000
1999/02/12 188 188 185 185 139,000
1999/02/10 185 188 185 188 92,000
1999/02/09 186 187 185 185 89,000
1999/02/08 185 186 185 186 68,000
1999/02/05 185 187 185 186 136,000
1999/02/04 185 186 185 186 132,000
1999/02/03 187 187 185 185 62,000
1999/02/02 187 187 186 187 132,000
1999/02/01 188 188 186 187 108,000
1999/01/29 186 188 186 188 113,000
1999/01/28 187 188 186 186 97,000
1999/01/27 188 189 186 187 128,000
1999/01/26 193 193 185 188 236,000
1999/01/25 187 195 187 193 291,000
1999/01/22 186 189 186 186 48,000
1999/01/21 189 190 186 189 85,000
1999/01/20 186 190 185 190 104,000
1999/01/19 185 186 185 185 136,000
1999/01/18 185 186 185 185 42,000
1999/01/14 185 186 185 186 90,000
1999/01/13 185 186 185 185 141,000
1999/01/12 188 188 185 188 201,000
1999/01/11 185 189 185 188 72,000
1999/01/08 186 187 185 185 89,000
1999/01/07 189 190 185 185 102,000
1999/01/06 186 190 185 189 122,000
1999/01/05 186 187 186 186 160,000
1999/01/04 188 188 186 186 69,000

このページの先頭へ