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
2018/12/28 2,558 2,558 2,500 2,539 16,500
2018/12/27 2,439 2,559 2,439 2,558 27,400
2018/12/26 2,394 2,458 2,390 2,415 23,900
2018/12/25 2,456 2,456 2,356 2,371 42,100
2018/12/21 2,440 2,468 2,369 2,456 59,900
2018/12/20 2,489 2,518 2,421 2,447 31,100
2018/12/19 2,513 2,513 2,465 2,490 23,600
2018/12/18 2,561 2,561 2,494 2,508 19,000
2018/12/17 2,530 2,575 2,520 2,569 22,300
2018/12/14 2,555 2,587 2,513 2,525 44,600
2018/12/13 2,481 2,570 2,470 2,555 56,000
2018/12/12 2,458 2,488 2,457 2,459 27,100
2018/12/11 2,478 2,479 2,415 2,420 27,900
2018/12/10 2,478 2,501 2,471 2,478 42,300
2018/12/07 2,460 2,479 2,441 2,471 23,300
2018/12/06 2,462 2,474 2,439 2,457 28,900
2018/12/05 2,450 2,493 2,435 2,476 38,600
2018/12/04 2,510 2,510 2,447 2,460 34,400
2018/12/03 2,490 2,500 2,459 2,500 22,600
2018/11/30 2,455 2,498 2,447 2,498 21,500
2018/11/29 2,450 2,461 2,431 2,452 18,900
2018/11/28 2,417 2,419 2,390 2,419 18,300
2018/11/27 2,395 2,417 2,383 2,413 18,600
2018/11/26 2,400 2,406 2,375 2,383 12,800
2018/11/22 2,370 2,426 2,344 2,417 50,500
2018/11/21 2,356 2,368 2,335 2,365 31,100
2018/11/20 2,303 2,407 2,282 2,403 50,700
2018/11/19 2,300 2,321 2,238 2,321 93,700
2018/11/16 2,321 2,322 2,261 2,300 63,300
2018/11/15 2,344 2,344 2,268 2,321 64,500
2018/11/14 2,397 2,397 2,331 2,344 70,400
2018/11/13 2,430 2,442 2,396 2,434 45,200
2018/11/12 2,473 2,494 2,449 2,467 17,200
2018/11/09 2,474 2,515 2,461 2,465 29,700
2018/11/08 2,431 2,500 2,430 2,484 26,900
2018/11/07 2,467 2,480 2,420 2,427 23,300
2018/11/06 2,416 2,482 2,410 2,467 23,800
2018/11/05 2,410 2,429 2,374 2,411 33,600
2018/11/02 2,456 2,456 2,397 2,418 51,600
2018/11/01 2,520 2,527 2,470 2,473 38,300
2018/10/31 2,530 2,530 2,504 2,520 39,000
2018/10/30 2,558 2,578 2,523 2,556 166,400
2018/10/29 2,511 2,566 2,511 2,523 25,200
2018/10/26 2,582 2,584 2,511 2,516 21,700
2018/10/25 2,590 2,590 2,531 2,557 36,900
2018/10/24 2,563 2,598 2,537 2,590 22,200
2018/10/23 2,621 2,621 2,535 2,539 30,500
2018/10/22 2,595 2,648 2,582 2,628 17,700
2018/10/19 2,601 2,606 2,584 2,595 23,300
2018/10/18 2,561 2,626 2,561 2,614 47,100
2018/10/17 2,522 2,571 2,522 2,566 23,700
2018/10/16 2,525 2,541 2,503 2,514 22,800
2018/10/15 2,521 2,546 2,503 2,525 42,500
2018/10/12 2,544 2,570 2,516 2,551 40,300
2018/10/11 2,586 2,598 2,521 2,526 34,900
2018/10/10 2,619 2,632 2,597 2,613 28,300
2018/10/09 2,664 2,672 2,586 2,601 43,700
2018/10/05 2,714 2,727 2,692 2,711 20,400
2018/10/04 2,760 2,760 2,710 2,725 14,000
2018/10/03 2,797 2,797 2,713 2,715 18,500
2018/10/02 2,700 2,824 2,691 2,771 41,900
2018/10/01 2,702 2,713 2,651 2,664 23,700
2018/09/28 2,721 2,732 2,699 2,700 26,200
2018/09/27 2,800 2,807 2,704 2,706 28,400
2018/09/26 2,830 2,830 2,741 2,827 33,000
2018/09/25 2,733 2,830 2,733 2,830 53,200
2018/09/21 2,680 2,738 2,658 2,730 34,700
2018/09/20 2,654 2,673 2,637 2,663 20,200
2018/09/19 2,626 2,638 2,615 2,633 36,600
2018/09/18 2,616 2,638 2,602 2,626 23,700
2018/09/14 2,590 2,629 2,583 2,592 41,700
2018/09/13 2,599 2,630 2,573 2,592 18,700
2018/09/12 2,618 2,618 2,540 2,559 24,000
2018/09/11 2,613 2,625 2,601 2,610 14,200
2018/09/10 2,597 2,628 2,597 2,601 19,400
2018/09/07 2,522 2,605 2,522 2,597 25,400
2018/09/06 2,521 2,542 2,512 2,522 12,600
2018/09/05 2,527 2,558 2,509 2,521 21,000
2018/09/04 2,525 2,536 2,512 2,515 12,000
2018/09/03 2,561 2,561 2,520 2,520 15,900
2018/08/31 2,570 2,578 2,556 2,556 16,600
2018/08/30 2,613 2,613 2,565 2,570 13,900
2018/08/29 2,608 2,611 2,593 2,593 13,800
2018/08/28 2,649 2,669 2,601 2,604 19,400
2018/08/27 2,608 2,636 2,608 2,629 11,800
2018/08/24 2,601 2,628 2,600 2,608 16,100
2018/08/23 2,577 2,614 2,577 2,599 11,900
2018/08/22 2,580 2,599 2,572 2,577 12,000
2018/08/21 2,605 2,620 2,577 2,580 17,900
2018/08/20 2,612 2,626 2,606 2,607 6,700
2018/08/17 2,629 2,661 2,624 2,626 14,100
2018/08/16 2,650 2,658 2,626 2,627 14,400
2018/08/15 2,667 2,709 2,667 2,697 11,100
2018/08/14 2,613 2,698 2,613 2,694 10,300
2018/08/13 2,657 2,689 2,612 2,612 15,900
2018/08/10 2,664 2,707 2,654 2,678 27,000
2018/08/09 2,711 2,711 2,653 2,653 33,600
2018/08/08 2,740 2,750 2,713 2,717 24,000
2018/08/07 2,712 2,743 2,704 2,741 12,800
2018/08/06 2,716 2,751 2,711 2,716 11,100
2018/08/03 2,806 2,828 2,721 2,733 21,100
2018/08/02 2,909 2,909 2,800 2,805 18,200
2018/08/01 2,966 2,970 2,862 2,888 26,700
2018/07/31 2,977 2,990 2,891 2,966 21,200
2018/07/30 2,975 3,010 2,975 3,010 9,000
2018/07/27 3,000 3,010 2,969 3,005 30,400
2018/07/26 2,914 3,010 2,914 3,000 24,800
2018/07/25 2,889 2,925 2,889 2,913 15,800
2018/07/24 2,896 2,955 2,880 2,889 14,000
2018/07/23 2,822 2,919 2,822 2,888 20,000
2018/07/20 2,799 2,853 2,799 2,841 12,700
2018/07/19 2,813 2,837 2,799 2,812 9,600
2018/07/18 2,816 2,883 2,766 2,843 11,700
2018/07/17 2,742 2,827 2,742 2,806 11,800
2018/07/13 2,737 2,759 2,731 2,749 9,900
2018/07/12 2,744 2,791 2,733 2,733 7,800
2018/07/11 2,759 2,791 2,740 2,742 16,900
2018/07/10 2,850 2,887 2,793 2,793 37,500
2018/07/09 2,801 2,878 2,801 2,877 17,500
2018/07/06 2,809 2,815 2,767 2,793 23,500
2018/07/05 2,890 2,921 2,816 2,822 18,500
2018/07/04 2,868 2,903 2,868 2,887 13,200
2018/07/03 2,891 2,908 2,866 2,885 23,200
2018/07/02 2,998 2,999 2,889 2,898 18,400
2018/06/29 3,030 3,030 2,870 2,998 42,300
2018/06/28 3,005 3,040 3,000 3,030 16,700
2018/06/27 3,015 3,035 2,972 3,015 13,000
2018/06/26 2,981 2,996 2,965 2,995 15,000
2018/06/25 3,045 3,045 3,000 3,000 14,400
2018/06/22 3,005 3,045 2,997 3,045 27,600
2018/06/21 3,065 3,080 3,005 3,020 25,500
2018/06/20 3,065 3,085 3,065 3,075 10,700
2018/06/19 3,040 3,080 3,040 3,055 16,700
2018/06/18 3,030 3,060 2,996 3,060 19,600
2018/06/15 3,070 3,070 3,015 3,030 26,600
2018/06/14 3,015 3,085 3,005 3,085 35,200
2018/06/13 3,000 3,040 3,000 3,040 19,300
2018/06/12 3,015 3,030 2,986 3,015 13,100
2018/06/11 3,030 3,040 3,020 3,020 11,900
2018/06/08 2,970 3,035 2,970 3,035 37,100
2018/06/07 3,005 3,015 2,987 2,999 14,400
2018/06/06 2,982 3,010 2,966 2,999 14,300
2018/06/05 3,030 3,030 2,980 2,990 18,400
2018/06/04 3,010 3,045 2,987 3,030 18,200
2018/06/01 2,987 3,020 2,947 2,994 21,900
2018/05/31 2,985 2,989 2,958 2,987 19,700
2018/05/30 2,967 3,005 2,932 2,992 23,700
2018/05/29 3,020 3,025 2,986 2,995 12,400
2018/05/28 2,950 3,020 2,946 3,020 37,200
2018/05/25 2,950 2,962 2,918 2,950 18,900
2018/05/24 2,969 2,969 2,936 2,950 24,100
2018/05/23 2,940 2,968 2,922 2,964 15,500
2018/05/22 2,966 2,966 2,928 2,939 9,300
2018/05/21 2,944 2,968 2,934 2,962 10,200
2018/05/18 2,938 2,950 2,916 2,944 7,900
2018/05/17 2,956 2,962 2,930 2,954 8,800
2018/05/16 2,961 2,961 2,916 2,944 12,100
2018/05/15 2,950 2,961 2,922 2,961 19,100
2018/05/14 2,945 2,948 2,925 2,946 11,500
2018/05/11 2,949 2,965 2,912 2,945 10,200
2018/05/10 2,965 2,969 2,930 2,950 12,500
2018/05/09 2,968 2,976 2,928 2,956 16,900
2018/05/08 2,949 2,974 2,917 2,956 25,000
2018/05/07 2,945 2,948 2,922 2,948 14,800
2018/05/02 2,945 2,958 2,871 2,952 12,700
2018/05/01 2,900 2,947 2,889 2,946 19,500
2018/04/27 2,888 2,967 2,838 2,956 46,700
2018/04/26 2,830 2,878 2,787 2,867 23,100
2018/04/25 2,782 2,849 2,756 2,812 22,200
2018/04/24 2,729 2,790 2,729 2,782 22,400
2018/04/23 2,741 2,741 2,702 2,714 10,900
2018/04/20 2,759 2,785 2,726 2,741 12,200
2018/04/19 2,791 2,791 2,735 2,760 11,400
2018/04/18 2,731 2,774 2,731 2,767 8,600
2018/04/17 2,737 2,737 2,711 2,722 5,500
2018/04/16 2,698 2,750 2,698 2,737 9,300
2018/04/13 2,696 2,707 2,666 2,695 16,000
2018/04/12 2,754 2,754 2,675 2,692 19,200
2018/04/11 2,724 2,729 2,704 2,718 9,900
2018/04/10 2,767 2,778 2,734 2,736 13,900
2018/04/09 2,732 2,764 2,720 2,756 11,000
2018/04/06 2,768 2,768 2,715 2,726 10,800
2018/04/05 2,756 2,780 2,734 2,745 16,600
2018/04/04 2,700 2,775 2,700 2,754 20,600
2018/04/03 2,695 2,729 2,681 2,696 19,100
2018/04/02 2,753 2,753 2,700 2,706 11,300
2018/03/30 2,770 2,770 2,733 2,753 16,300
2018/03/29 2,743 2,765 2,699 2,753 18,900
2018/03/28 2,684 2,753 2,677 2,726 12,100
2018/03/27 2,659 2,728 2,638 2,720 29,300
2018/03/26 2,639 2,677 2,600 2,659 23,300
2018/03/23 2,720 2,720 2,626 2,639 30,700
2018/03/22 2,740 2,740 2,711 2,723 8,400
2018/03/20 2,707 2,754 2,699 2,740 14,300
2018/03/19 2,757 2,784 2,717 2,729 14,000
2018/03/16 2,764 2,764 2,716 2,750 26,300
2018/03/15 2,708 2,782 2,703 2,769 21,000
2018/03/14 2,709 2,739 2,697 2,708 15,400
2018/03/13 2,637 2,734 2,637 2,728 15,700
2018/03/12 2,664 2,674 2,604 2,637 20,100
2018/03/09 2,674 2,691 2,595 2,616 43,900
2018/03/08 2,693 2,734 2,592 2,642 29,200
2018/03/07 2,698 2,729 2,669 2,693 14,400
2018/03/06 2,667 2,747 2,667 2,713 19,700
2018/03/05 2,650 2,684 2,641 2,669 19,900
2018/03/02 2,677 2,701 2,655 2,662 17,800
2018/03/01 2,730 2,745 2,705 2,719 26,000
2018/02/28 2,816 2,832 2,735 2,737 21,400
2018/02/27 2,853 2,853 2,798 2,827 15,800
2018/02/26 2,818 2,847 2,818 2,834 9,900
2018/02/23 2,771 2,819 2,770 2,811 7,400
2018/02/22 2,790 2,800 2,767 2,768 10,200
2018/02/21 2,816 2,880 2,802 2,839 17,300
2018/02/20 2,787 2,833 2,783 2,808 13,100
2018/02/19 2,739 2,800 2,721 2,787 12,000
2018/02/16 2,648 2,736 2,648 2,708 17,600
2018/02/15 2,699 2,702 2,637 2,641 20,700
2018/02/14 2,710 2,717 2,649 2,665 17,100
2018/02/13 2,787 2,789 2,694 2,704 22,000
2018/02/09 2,723 2,767 2,723 2,748 21,400
2018/02/08 2,775 2,809 2,774 2,777 24,700
2018/02/07 2,799 2,879 2,769 2,771 29,000
2018/02/06 2,803 2,827 2,740 2,758 38,200
2018/02/05 2,883 2,937 2,882 2,903 31,400
2018/02/02 2,926 2,948 2,884 2,931 24,200
2018/02/01 2,873 2,930 2,873 2,926 24,500
2018/01/31 2,909 2,934 2,856 2,862 38,600
2018/01/30 2,910 2,937 2,892 2,896 53,000
2018/01/29 2,864 2,869 2,807 2,822 14,700
2018/01/26 2,868 2,890 2,850 2,874 19,100
2018/01/25 2,910 2,910 2,865 2,885 24,400
2018/01/24 2,835 2,950 2,822 2,910 36,100
2018/01/23 2,817 2,848 2,797 2,835 11,400
2018/01/22 2,791 2,800 2,772 2,785 12,600
2018/01/19 2,789 2,801 2,775 2,786 10,900
2018/01/18 2,819 2,819 2,785 2,789 14,100
2018/01/17 2,812 2,816 2,793 2,798 12,800
2018/01/16 2,827 2,838 2,811 2,812 10,600
2018/01/15 2,837 2,840 2,815 2,830 9,300
2018/01/12 2,852 2,852 2,816 2,822 19,000
2018/01/11 2,866 2,868 2,833 2,867 23,300
2018/01/10 2,864 2,890 2,856 2,884 18,600
2018/01/09 2,883 2,883 2,846 2,857 20,900
2018/01/05 2,850 2,887 2,837 2,879 33,400
2018/01/04 2,842 2,842 2,817 2,842 15,700

このページの先頭へ