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 |
---|---|---|---|---|---|
2017/12/29 | 2,791 | 2,821 | 2,786 | 2,817 | 25,000 |
2017/12/28 | 2,734 | 2,788 | 2,727 | 2,784 | 24,600 |
2017/12/27 | 2,732 | 2,741 | 2,716 | 2,730 | 6,300 |
2017/12/26 | 2,713 | 2,733 | 2,705 | 2,721 | 20,000 |
2017/12/25 | 2,729 | 2,734 | 2,701 | 2,721 | 29,200 |
2017/12/22 | 2,728 | 2,738 | 2,717 | 2,729 | 14,400 |
2017/12/21 | 2,708 | 2,727 | 2,700 | 2,723 | 14,300 |
2017/12/20 | 2,710 | 2,710 | 2,691 | 2,698 | 12,000 |
2017/12/19 | 2,755 | 2,755 | 2,711 | 2,713 | 14,200 |
2017/12/18 | 2,690 | 2,765 | 2,687 | 2,748 | 38,000 |
2017/12/15 | 2,709 | 2,711 | 2,677 | 2,677 | 33,200 |
2017/12/14 | 2,674 | 2,714 | 2,654 | 2,711 | 34,700 |
2017/12/13 | 2,665 | 2,673 | 2,652 | 2,669 | 23,300 |
2017/12/12 | 2,695 | 2,695 | 2,660 | 2,661 | 17,900 |
2017/12/11 | 2,683 | 2,693 | 2,661 | 2,692 | 46,100 |
2017/12/08 | 2,647 | 2,674 | 2,647 | 2,673 | 52,900 |
2017/12/07 | 2,646 | 2,655 | 2,636 | 2,647 | 26,900 |
2017/12/06 | 2,661 | 2,675 | 2,641 | 2,643 | 20,200 |
2017/12/05 | 2,630 | 2,675 | 2,627 | 2,674 | 21,500 |
2017/12/04 | 2,659 | 2,663 | 2,639 | 2,641 | 17,500 |
2017/12/01 | 2,660 | 2,660 | 2,635 | 2,648 | 24,800 |
2017/11/30 | 2,666 | 2,681 | 2,644 | 2,657 | 25,300 |
2017/11/29 | 2,637 | 2,664 | 2,635 | 2,661 | 20,100 |
2017/11/28 | 2,632 | 2,653 | 2,632 | 2,632 | 19,800 |
2017/11/27 | 2,650 | 2,654 | 2,631 | 2,633 | 21,500 |
2017/11/24 | 2,648 | 2,653 | 2,636 | 2,645 | 22,600 |
2017/11/22 | 2,664 | 2,664 | 2,637 | 2,648 | 16,000 |
2017/11/21 | 2,641 | 2,664 | 2,641 | 2,652 | 13,200 |
2017/11/20 | 2,631 | 2,650 | 2,631 | 2,633 | 12,900 |
2017/11/17 | 2,683 | 2,685 | 2,637 | 2,646 | 28,900 |
2017/11/16 | 2,663 | 2,699 | 2,660 | 2,675 | 29,900 |
2017/11/15 | 2,730 | 2,730 | 2,683 | 2,695 | 32,100 |
2017/11/14 | 2,745 | 2,754 | 2,730 | 2,741 | 22,400 |
2017/11/13 | 2,787 | 2,787 | 2,760 | 2,760 | 18,900 |
2017/11/10 | 2,800 | 2,817 | 2,785 | 2,787 | 22,900 |
2017/11/09 | 2,826 | 2,858 | 2,806 | 2,824 | 47,000 |
2017/11/08 | 2,810 | 2,822 | 2,798 | 2,822 | 20,500 |
2017/11/07 | 2,810 | 2,832 | 2,787 | 2,832 | 29,900 |
2017/11/06 | 2,822 | 2,840 | 2,811 | 2,821 | 23,700 |
2017/11/02 | 2,827 | 2,827 | 2,805 | 2,822 | 17,200 |
2017/11/01 | 2,837 | 2,840 | 2,794 | 2,830 | 51,100 |
2017/10/31 | 2,818 | 2,840 | 2,801 | 2,837 | 62,600 |
2017/10/30 | 2,815 | 2,830 | 2,748 | 2,830 | 255,800 |
2017/10/27 | 2,866 | 2,879 | 2,804 | 2,820 | 78,900 |
2017/10/26 | 2,906 | 2,984 | 2,906 | 2,980 | 32,400 |
2017/10/25 | 3,015 | 3,025 | 2,928 | 2,937 | 45,100 |
2017/10/24 | 2,960 | 3,010 | 2,960 | 3,005 | 38,900 |
2017/10/23 | 2,933 | 2,984 | 2,932 | 2,960 | 33,400 |
2017/10/20 | 2,897 | 2,965 | 2,887 | 2,914 | 31,200 |
2017/10/19 | 2,960 | 2,960 | 2,905 | 2,915 | 28,500 |
2017/10/18 | 2,901 | 2,967 | 2,866 | 2,963 | 69,900 |
2017/10/17 | 2,835 | 2,872 | 2,835 | 2,865 | 19,300 |
2017/10/16 | 2,862 | 2,908 | 2,845 | 2,871 | 32,600 |
2017/10/13 | 2,834 | 2,898 | 2,830 | 2,863 | 28,900 |
2017/10/12 | 2,842 | 2,870 | 2,823 | 2,852 | 23,900 |
2017/10/11 | 2,842 | 2,852 | 2,824 | 2,842 | 16,600 |
2017/10/10 | 2,844 | 2,859 | 2,813 | 2,841 | 28,800 |
2017/10/06 | 2,850 | 2,850 | 2,823 | 2,828 | 13,700 |
2017/10/05 | 2,796 | 2,868 | 2,795 | 2,848 | 27,700 |
2017/10/04 | 2,819 | 2,870 | 2,812 | 2,842 | 11,600 |
2017/10/03 | 2,865 | 2,874 | 2,855 | 2,869 | 12,900 |
2017/10/02 | 2,820 | 2,858 | 2,818 | 2,851 | 15,700 |
2017/09/29 | 2,818 | 2,824 | 2,790 | 2,820 | 20,800 |
2017/09/28 | 2,794 | 2,826 | 2,760 | 2,820 | 50,400 |
2017/09/27 | 2,802 | 2,859 | 2,781 | 2,810 | 35,800 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 286 | 291 | 286 | 291 | 335,000 |
2017/09/25 | 275 | 286 | 275 | 286 | 384,000 |
2017/09/22 | 275 | 276 | 274 | 275 | 153,000 |
2017/09/21 | 276 | 277 | 274 | 275 | 213,000 |
2017/09/20 | 272 | 275 | 272 | 275 | 200,000 |
2017/09/19 | 276 | 276 | 273 | 274 | 193,000 |
2017/09/15 | 272 | 274 | 270 | 274 | 550,000 |
2017/09/14 | 272 | 274 | 271 | 272 | 191,000 |
2017/09/13 | 271 | 275 | 270 | 274 | 213,000 |
2017/09/12 | 278 | 278 | 271 | 271 | 447,000 |
2017/09/11 | 276 | 277 | 275 | 276 | 189,000 |
2017/09/08 | 276 | 277 | 272 | 273 | 363,000 |
2017/09/07 | 276 | 278 | 275 | 277 | 178,000 |
2017/09/06 | 276 | 276 | 273 | 275 | 194,000 |
2017/09/05 | 279 | 279 | 274 | 277 | 226,000 |
2017/09/04 | 293 | 293 | 278 | 279 | 378,000 |
2017/09/01 | 295 | 299 | 294 | 297 | 135,000 |
2017/08/31 | 292 | 296 | 292 | 295 | 152,000 |
2017/08/30 | 286 | 293 | 286 | 292 | 175,000 |
2017/08/29 | 292 | 293 | 285 | 286 | 208,000 |
2017/08/28 | 290 | 292 | 290 | 292 | 139,000 |
2017/08/25 | 287 | 290 | 286 | 290 | 155,000 |
2017/08/24 | 282 | 288 | 281 | 286 | 137,000 |
2017/08/23 | 289 | 289 | 283 | 283 | 229,000 |
2017/08/22 | 290 | 291 | 288 | 289 | 167,000 |
2017/08/21 | 287 | 290 | 287 | 290 | 144,000 |
2017/08/18 | 285 | 290 | 285 | 289 | 144,000 |
2017/08/17 | 285 | 290 | 284 | 289 | 139,000 |
2017/08/16 | 287 | 287 | 284 | 285 | 166,000 |
2017/08/15 | 285 | 288 | 283 | 287 | 210,000 |
2017/08/14 | 282 | 283 | 277 | 281 | 152,000 |
2017/08/10 | 282 | 283 | 280 | 281 | 180,000 |
2017/08/09 | 280 | 283 | 278 | 281 | 254,000 |
2017/08/08 | 285 | 285 | 284 | 285 | 83,000 |
2017/08/07 | 284 | 285 | 283 | 285 | 133,000 |
2017/08/04 | 281 | 285 | 280 | 282 | 202,000 |
2017/08/03 | 281 | 282 | 279 | 281 | 146,000 |
2017/08/02 | 282 | 282 | 279 | 282 | 104,000 |
2017/08/01 | 277 | 282 | 277 | 281 | 238,000 |
2017/07/31 | 278 | 279 | 277 | 277 | 157,000 |
2017/07/28 | 274 | 278 | 274 | 278 | 236,000 |
2017/07/27 | 270 | 274 | 270 | 274 | 127,000 |
2017/07/26 | 269 | 270 | 268 | 270 | 68,000 |
2017/07/25 | 272 | 272 | 268 | 269 | 411,000 |
2017/07/24 | 270 | 273 | 270 | 272 | 239,000 |
2017/07/21 | 272 | 272 | 271 | 272 | 76,000 |
2017/07/20 | 270 | 272 | 269 | 272 | 125,000 |
2017/07/19 | 269 | 270 | 269 | 270 | 63,000 |
2017/07/18 | 269 | 269 | 268 | 268 | 49,000 |
2017/07/14 | 269 | 270 | 267 | 268 | 118,000 |
2017/07/13 | 269 | 270 | 268 | 269 | 60,000 |
2017/07/12 | 269 | 271 | 269 | 269 | 102,000 |
2017/07/11 | 267 | 270 | 266 | 269 | 161,000 |
2017/07/10 | 272 | 272 | 267 | 267 | 385,000 |
2017/07/07 | 270 | 271 | 269 | 270 | 171,000 |
2017/07/06 | 270 | 272 | 270 | 271 | 112,000 |
2017/07/05 | 269 | 271 | 268 | 271 | 182,000 |
2017/07/04 | 268 | 270 | 268 | 269 | 150,000 |
2017/07/03 | 267 | 269 | 267 | 268 | 187,000 |
2017/06/30 | 270 | 270 | 265 | 265 | 374,000 |
2017/06/29 | 269 | 270 | 268 | 270 | 135,000 |
2017/06/28 | 266 | 269 | 266 | 267 | 155,000 |
2017/06/27 | 270 | 271 | 268 | 268 | 183,000 |
2017/06/26 | 269 | 270 | 269 | 269 | 73,000 |
2017/06/23 | 269 | 270 | 269 | 269 | 89,000 |
2017/06/22 | 267 | 270 | 267 | 269 | 71,000 |
2017/06/21 | 269 | 270 | 268 | 268 | 130,000 |
2017/06/20 | 269 | 270 | 268 | 270 | 158,000 |
2017/06/19 | 268 | 269 | 268 | 269 | 120,000 |
2017/06/16 | 266 | 269 | 265 | 266 | 359,000 |
2017/06/15 | 266 | 267 | 265 | 266 | 86,000 |
2017/06/14 | 266 | 268 | 266 | 266 | 114,000 |
2017/06/13 | 265 | 267 | 265 | 267 | 102,000 |
2017/06/12 | 266 | 267 | 265 | 265 | 145,000 |
2017/06/09 | 266 | 267 | 266 | 266 | 203,000 |
2017/06/08 | 270 | 270 | 268 | 268 | 145,000 |
2017/06/07 | 269 | 269 | 267 | 269 | 211,000 |
2017/06/06 | 269 | 269 | 268 | 269 | 84,000 |
2017/06/05 | 268 | 269 | 266 | 269 | 64,000 |
2017/06/02 | 268 | 270 | 267 | 270 | 170,000 |
2017/06/01 | 265 | 269 | 263 | 268 | 170,000 |
2017/05/31 | 266 | 266 | 261 | 262 | 201,000 |
2017/05/30 | 265 | 266 | 263 | 265 | 101,000 |
2017/05/29 | 267 | 267 | 265 | 266 | 44,000 |
2017/05/26 | 270 | 270 | 267 | 267 | 207,000 |
2017/05/25 | 268 | 270 | 268 | 270 | 142,000 |
2017/05/24 | 268 | 269 | 268 | 268 | 85,000 |
2017/05/23 | 266 | 268 | 266 | 268 | 73,000 |
2017/05/22 | 264 | 266 | 264 | 265 | 80,000 |
2017/05/19 | 267 | 267 | 264 | 266 | 110,000 |
2017/05/18 | 264 | 267 | 264 | 267 | 94,000 |
2017/05/17 | 264 | 267 | 264 | 267 | 122,000 |
2017/05/16 | 263 | 265 | 263 | 265 | 81,000 |
2017/05/15 | 260 | 264 | 260 | 263 | 77,000 |
2017/05/12 | 263 | 264 | 261 | 263 | 119,000 |
2017/05/11 | 264 | 265 | 263 | 264 | 115,000 |
2017/05/10 | 263 | 265 | 262 | 265 | 245,000 |
2017/05/09 | 264 | 264 | 261 | 261 | 198,000 |
2017/05/08 | 262 | 264 | 261 | 263 | 334,000 |
2017/05/02 | 260 | 261 | 260 | 260 | 128,000 |
2017/05/01 | 256 | 260 | 256 | 260 | 127,000 |
2017/04/28 | 257 | 261 | 257 | 257 | 428,000 |
2017/04/27 | 256 | 258 | 253 | 254 | 177,000 |
2017/04/26 | 254 | 255 | 253 | 255 | 62,000 |
2017/04/25 | 252 | 254 | 250 | 253 | 208,000 |
2017/04/24 | 250 | 253 | 248 | 252 | 111,000 |
2017/04/21 | 247 | 250 | 247 | 250 | 205,000 |
2017/04/20 | 250 | 250 | 246 | 247 | 114,000 |
2017/04/19 | 250 | 253 | 248 | 248 | 193,000 |
2017/04/18 | 249 | 252 | 248 | 252 | 131,000 |
2017/04/17 | 245 | 248 | 245 | 247 | 91,000 |
2017/04/14 | 245 | 245 | 244 | 244 | 149,000 |
2017/04/13 | 246 | 249 | 245 | 247 | 179,000 |
2017/04/12 | 248 | 248 | 245 | 246 | 140,000 |
2017/04/11 | 251 | 251 | 250 | 250 | 88,000 |
2017/04/10 | 253 | 253 | 251 | 251 | 102,000 |
2017/04/07 | 253 | 254 | 251 | 251 | 246,000 |
2017/04/06 | 255 | 256 | 253 | 254 | 131,000 |
2017/04/05 | 257 | 257 | 256 | 256 | 104,000 |
2017/04/04 | 255 | 258 | 255 | 257 | 159,000 |
2017/04/03 | 256 | 259 | 254 | 257 | 204,000 |
2017/03/31 | 260 | 260 | 256 | 256 | 241,000 |
2017/03/30 | 262 | 263 | 258 | 259 | 120,000 |
2017/03/29 | 262 | 262 | 261 | 262 | 88,000 |
2017/03/28 | 260 | 264 | 259 | 264 | 290,000 |
2017/03/27 | 257 | 260 | 257 | 260 | 116,000 |
2017/03/24 | 257 | 260 | 256 | 260 | 204,000 |
2017/03/23 | 257 | 257 | 256 | 257 | 88,000 |
2017/03/22 | 258 | 258 | 256 | 257 | 116,000 |
2017/03/21 | 258 | 259 | 257 | 258 | 81,000 |
2017/03/17 | 258 | 260 | 258 | 258 | 1,710,000 |
2017/03/16 | 256 | 260 | 256 | 260 | 165,000 |
2017/03/15 | 257 | 257 | 255 | 257 | 190,000 |
2017/03/14 | 259 | 259 | 257 | 258 | 159,000 |
2017/03/13 | 259 | 260 | 258 | 259 | 105,000 |
2017/03/10 | 261 | 261 | 258 | 258 | 384,000 |
2017/03/09 | 257 | 258 | 256 | 256 | 171,000 |
2017/03/08 | 257 | 258 | 257 | 258 | 140,000 |
2017/03/07 | 258 | 258 | 257 | 257 | 83,000 |
2017/03/06 | 261 | 262 | 258 | 258 | 161,000 |
2017/03/03 | 264 | 265 | 261 | 261 | 158,000 |
2017/03/02 | 267 | 267 | 263 | 265 | 208,000 |
2017/03/01 | 264 | 265 | 264 | 265 | 75,000 |
2017/02/28 | 268 | 269 | 264 | 264 | 195,000 |
2017/02/27 | 265 | 267 | 263 | 267 | 179,000 |
2017/02/24 | 266 | 267 | 265 | 266 | 119,000 |
2017/02/23 | 264 | 266 | 264 | 266 | 126,000 |
2017/02/22 | 263 | 264 | 263 | 263 | 83,000 |
2017/02/21 | 262 | 264 | 262 | 263 | 62,000 |
2017/02/20 | 262 | 262 | 259 | 262 | 76,000 |
2017/02/17 | 263 | 264 | 261 | 263 | 161,000 |
2017/02/16 | 264 | 264 | 263 | 263 | 37,000 |
2017/02/15 | 263 | 264 | 262 | 263 | 136,000 |
2017/02/14 | 263 | 263 | 261 | 261 | 131,000 |
2017/02/13 | 265 | 265 | 262 | 263 | 119,000 |
2017/02/10 | 259 | 263 | 259 | 262 | 210,000 |
2017/02/09 | 257 | 259 | 257 | 257 | 131,000 |
2017/02/08 | 256 | 257 | 256 | 257 | 52,000 |
2017/02/07 | 254 | 257 | 254 | 256 | 100,000 |
2017/02/06 | 256 | 256 | 254 | 255 | 67,000 |
2017/02/03 | 253 | 257 | 252 | 254 | 159,000 |
2017/02/02 | 255 | 255 | 253 | 253 | 80,000 |
2017/02/01 | 255 | 257 | 254 | 254 | 169,000 |
2017/01/31 | 256 | 257 | 255 | 255 | 105,000 |
2017/01/30 | 258 | 260 | 256 | 258 | 128,000 |
2017/01/27 | 260 | 263 | 260 | 260 | 237,000 |
2017/01/26 | 258 | 260 | 258 | 260 | 151,000 |
2017/01/25 | 258 | 258 | 257 | 257 | 144,000 |
2017/01/24 | 258 | 258 | 256 | 257 | 196,000 |
2017/01/23 | 255 | 257 | 255 | 256 | 81,000 |
2017/01/20 | 254 | 256 | 254 | 256 | 88,000 |
2017/01/19 | 256 | 256 | 254 | 254 | 90,000 |
2017/01/18 | 256 | 256 | 253 | 254 | 92,000 |
2017/01/17 | 256 | 257 | 253 | 254 | 172,000 |
2017/01/16 | 255 | 256 | 254 | 256 | 145,000 |
2017/01/13 | 253 | 255 | 253 | 255 | 106,000 |
2017/01/12 | 257 | 257 | 253 | 253 | 135,000 |
2017/01/11 | 257 | 257 | 255 | 256 | 72,000 |
2017/01/10 | 259 | 259 | 255 | 256 | 203,000 |
2017/01/06 | 254 | 258 | 254 | 258 | 205,000 |
2017/01/05 | 256 | 256 | 253 | 254 | 220,000 |
2017/01/04 | 253 | 256 | 253 | 256 | 275,000 |