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
2019/12/30 2,576 2,576 2,541 2,542 15,200
2019/12/27 2,610 2,610 2,575 2,597 8,700
2019/12/26 2,546 2,600 2,546 2,597 14,100
2019/12/25 2,569 2,581 2,541 2,547 26,100
2019/12/24 2,592 2,595 2,565 2,569 9,900
2019/12/23 2,609 2,610 2,589 2,601 12,000
2019/12/20 2,618 2,632 2,605 2,609 20,800
2019/12/19 2,619 2,619 2,587 2,618 14,100
2019/12/18 2,629 2,629 2,587 2,608 15,700
2019/12/17 2,610 2,633 2,590 2,629 28,900
2019/12/16 2,574 2,609 2,560 2,603 29,900
2019/12/13 2,487 2,555 2,463 2,549 51,300
2019/12/12 2,460 2,464 2,415 2,419 18,500
2019/12/11 2,437 2,451 2,422 2,435 29,100
2019/12/10 2,450 2,467 2,437 2,437 45,700
2019/12/09 2,494 2,494 2,426 2,437 44,200
2019/12/06 2,477 2,509 2,476 2,494 18,200
2019/12/05 2,477 2,485 2,461 2,474 13,300
2019/12/04 2,440 2,503 2,437 2,503 14,500
2019/12/03 2,492 2,492 2,460 2,465 25,800
2019/12/02 2,531 2,533 2,510 2,520 18,000
2019/11/29 2,482 2,563 2,482 2,517 24,300
2019/11/28 2,492 2,516 2,479 2,482 11,100
2019/11/27 2,509 2,534 2,487 2,500 13,300
2019/11/26 2,525 2,569 2,509 2,509 32,000
2019/11/25 2,476 2,550 2,476 2,522 27,600
2019/11/22 2,469 2,512 2,458 2,475 20,000
2019/11/21 2,460 2,481 2,413 2,471 29,700
2019/11/20 2,516 2,541 2,456 2,464 33,800
2019/11/19 2,580 2,586 2,532 2,538 42,000
2019/11/18 2,591 2,627 2,559 2,559 70,400
2019/11/15 2,552 2,577 2,541 2,575 20,800
2019/11/14 2,528 2,568 2,515 2,515 18,400
2019/11/13 2,550 2,557 2,527 2,527 13,500
2019/11/12 2,547 2,563 2,533 2,551 19,200
2019/11/11 2,580 2,592 2,548 2,558 17,900
2019/11/08 2,600 2,600 2,546 2,566 26,400
2019/11/07 2,608 2,634 2,543 2,557 35,300
2019/11/06 2,565 2,613 2,554 2,608 23,700
2019/11/05 2,525 2,582 2,522 2,571 37,400
2019/11/01 2,508 2,526 2,500 2,516 15,900
2019/10/31 2,504 2,530 2,474 2,511 20,700
2019/10/30 2,426 2,507 2,417 2,504 39,900
2019/10/29 2,490 2,513 2,451 2,469 20,600
2019/10/28 2,440 2,470 2,440 2,464 4,600
2019/10/25 2,463 2,463 2,426 2,445 13,000
2019/10/24 2,479 2,479 2,454 2,463 8,900
2019/10/23 2,459 2,464 2,426 2,461 7,700
2019/10/21 2,439 2,448 2,414 2,431 9,000
2019/10/18 2,444 2,458 2,389 2,419 11,700
2019/10/17 2,473 2,473 2,411 2,421 14,500
2019/10/16 2,450 2,476 2,442 2,476 23,400
2019/10/15 2,411 2,433 2,388 2,408 18,500
2019/10/11 2,380 2,381 2,356 2,367 18,600
2019/10/10 2,436 2,436 2,376 2,380 27,500
2019/10/09 2,391 2,454 2,391 2,440 18,500
2019/10/08 2,419 2,430 2,401 2,421 11,400
2019/10/07 2,407 2,415 2,375 2,399 7,300
2019/10/04 2,416 2,419 2,353 2,407 12,600
2019/10/03 2,376 2,400 2,374 2,399 8,400
2019/10/02 2,414 2,460 2,406 2,449 17,800
2019/10/01 2,370 2,422 2,370 2,397 14,800
2019/09/30 2,398 2,398 2,355 2,370 16,100
2019/09/27 2,478 2,478 2,398 2,417 29,300
2019/09/26 2,457 2,495 2,452 2,482 41,500
2019/09/25 2,380 2,445 2,380 2,441 18,300
2019/09/24 2,401 2,425 2,373 2,380 29,900
2019/09/20 2,450 2,453 2,401 2,429 26,900
2019/09/19 2,383 2,446 2,383 2,440 29,300
2019/09/18 2,420 2,420 2,372 2,396 12,600
2019/09/17 2,426 2,426 2,376 2,403 19,800
2019/09/13 2,398 2,427 2,366 2,420 54,100
2019/09/12 2,379 2,401 2,349 2,377 38,700
2019/09/11 2,263 2,375 2,261 2,372 43,300
2019/09/10 2,265 2,277 2,244 2,253 25,500
2019/09/09 2,254 2,267 2,245 2,257 25,400
2019/09/06 2,276 2,285 2,260 2,260 13,700
2019/09/05 2,213 2,278 2,213 2,277 27,100
2019/09/04 2,195 2,228 2,180 2,194 22,500
2019/09/03 2,180 2,213 2,174 2,212 9,000
2019/09/02 2,212 2,212 2,180 2,180 14,200
2019/08/30 2,147 2,220 2,147 2,217 29,900
2019/08/29 2,073 2,175 2,073 2,153 53,600
2019/08/28 2,074 2,102 2,074 2,087 10,800
2019/08/27 2,079 2,100 2,077 2,077 16,300
2019/08/26 2,055 2,079 2,051 2,052 20,300
2019/08/23 2,122 2,137 2,094 2,103 20,600
2019/08/22 2,097 2,128 2,079 2,122 18,000
2019/08/21 2,100 2,106 2,059 2,082 15,800
2019/08/20 2,068 2,128 2,068 2,124 12,000
2019/08/19 2,102 2,102 2,050 2,068 33,700
2019/08/16 2,083 2,103 2,074 2,086 10,700
2019/08/15 2,081 2,123 2,075 2,100 11,800
2019/08/14 2,125 2,129 2,091 2,127 15,600
2019/08/13 2,109 2,118 2,084 2,103 19,000
2019/08/09 2,132 2,140 2,113 2,131 12,200
2019/08/08 2,100 2,115 2,077 2,111 14,900
2019/08/07 2,081 2,113 2,081 2,100 15,800
2019/08/06 2,087 2,114 2,055 2,103 19,500
2019/08/05 2,133 2,136 2,091 2,117 26,000
2019/08/02 2,220 2,240 2,156 2,160 26,900
2019/08/01 2,272 2,295 2,258 2,270 10,100
2019/07/31 2,263 2,300 2,261 2,272 21,500
2019/07/30 2,274 2,313 2,274 2,313 24,300
2019/07/29 2,243 2,270 2,222 2,265 29,300
2019/07/26 2,209 2,239 2,209 2,238 14,600
2019/07/25 2,187 2,211 2,187 2,209 6,100
2019/07/24 2,172 2,197 2,156 2,187 13,000
2019/07/23 2,152 2,190 2,146 2,172 9,000
2019/07/22 2,150 2,169 2,133 2,152 9,900
2019/07/19 2,095 2,159 2,095 2,154 10,500
2019/07/18 2,171 2,178 2,067 2,078 29,600
2019/07/17 2,195 2,214 2,187 2,187 11,800
2019/07/16 2,233 2,234 2,209 2,211 7,300
2019/07/12 2,257 2,273 2,248 2,253 8,200
2019/07/11 2,241 2,259 2,232 2,244 10,000
2019/07/10 2,250 2,268 2,240 2,240 42,400
2019/07/09 2,230 2,260 2,230 2,248 17,400
2019/07/08 2,252 2,252 2,226 2,228 12,900
2019/07/05 2,264 2,265 2,230 2,252 13,400
2019/07/04 2,221 2,258 2,221 2,253 12,500
2019/07/03 2,190 2,213 2,182 2,213 11,900
2019/07/02 2,173 2,194 2,161 2,182 22,400
2019/07/01 2,127 2,160 2,118 2,160 17,100
2019/06/28 2,106 2,127 2,106 2,107 28,500
2019/06/27 2,052 2,106 2,043 2,106 18,400
2019/06/26 2,080 2,089 2,052 2,052 15,200
2019/06/25 2,066 2,105 2,066 2,080 23,500
2019/06/24 2,054 2,068 2,037 2,066 17,400
2019/06/21 2,135 2,146 2,025 2,031 75,100
2019/06/20 2,158 2,173 2,127 2,127 9,400
2019/06/19 2,126 2,158 2,102 2,149 24,200
2019/06/18 2,174 2,174 2,106 2,110 22,000
2019/06/17 2,216 2,223 2,179 2,181 14,100
2019/06/14 2,211 2,226 2,197 2,214 19,300
2019/06/13 2,227 2,227 2,188 2,205 22,300
2019/06/12 2,257 2,265 2,226 2,226 20,600
2019/06/11 2,276 2,276 2,242 2,257 19,300
2019/06/10 2,271 2,283 2,263 2,283 19,000
2019/06/07 2,293 2,297 2,237 2,274 12,800
2019/06/06 2,295 2,311 2,284 2,290 7,300
2019/06/05 2,316 2,327 2,263 2,303 17,900
2019/06/04 2,301 2,318 2,268 2,307 14,800
2019/06/03 2,277 2,304 2,254 2,300 16,900
2019/05/31 2,291 2,296 2,270 2,277 10,400
2019/05/30 2,285 2,321 2,272 2,312 12,200
2019/05/29 2,300 2,328 2,281 2,301 15,300
2019/05/28 2,363 2,382 2,323 2,323 9,800
2019/05/27 2,345 2,366 2,345 2,366 4,400
2019/05/24 2,328 2,359 2,309 2,344 19,000
2019/05/23 2,308 2,339 2,298 2,328 8,800
2019/05/22 2,366 2,366 2,305 2,307 13,400
2019/05/21 2,348 2,372 2,343 2,364 10,200
2019/05/20 2,328 2,366 2,328 2,355 9,000
2019/05/17 2,318 2,330 2,296 2,322 14,200
2019/05/16 2,255 2,294 2,255 2,294 11,000
2019/05/15 2,240 2,270 2,211 2,265 16,100
2019/05/14 2,189 2,230 2,170 2,229 15,500
2019/05/13 2,221 2,243 2,201 2,202 20,800
2019/05/10 2,225 2,256 2,211 2,231 24,900
2019/05/09 2,257 2,299 2,200 2,215 30,600
2019/05/08 2,305 2,306 2,260 2,277 44,000
2019/05/07 2,340 2,342 2,308 2,314 40,000
2019/04/26 2,334 2,361 2,321 2,340 18,100
2019/04/25 2,367 2,370 2,321 2,334 33,200
2019/04/24 2,426 2,427 2,362 2,364 18,200
2019/04/23 2,414 2,438 2,414 2,429 16,100
2019/04/22 2,362 2,406 2,351 2,399 13,000
2019/04/19 2,347 2,388 2,347 2,377 18,600
2019/04/18 2,347 2,348 2,322 2,332 18,900
2019/04/17 2,361 2,366 2,348 2,357 16,800
2019/04/16 2,395 2,407 2,371 2,375 11,300
2019/04/15 2,385 2,414 2,384 2,409 40,600
2019/04/12 2,409 2,409 2,367 2,385 11,800
2019/04/11 2,391 2,394 2,365 2,388 10,400
2019/04/10 2,408 2,408 2,385 2,386 11,000
2019/04/09 2,432 2,432 2,397 2,408 17,700
2019/04/08 2,438 2,445 2,433 2,443 5,500
2019/04/05 2,431 2,466 2,431 2,442 11,400
2019/04/04 2,432 2,469 2,423 2,455 15,400
2019/04/03 2,424 2,451 2,422 2,450 14,600
2019/04/02 2,454 2,454 2,424 2,427 18,400
2019/04/01 2,423 2,452 2,414 2,430 33,200
2019/03/29 2,460 2,460 2,387 2,391 25,000
2019/03/28 2,428 2,428 2,399 2,410 33,800
2019/03/27 2,466 2,476 2,445 2,467 29,500
2019/03/26 2,425 2,517 2,414 2,513 61,500
2019/03/25 2,510 2,511 2,410 2,412 60,400
2019/03/22 2,513 2,523 2,500 2,510 18,100
2019/03/20 2,517 2,548 2,509 2,526 21,300
2019/03/19 2,534 2,534 2,486 2,493 13,900
2019/03/18 2,511 2,549 2,502 2,538 25,400
2019/03/15 2,466 2,517 2,466 2,505 26,400
2019/03/14 2,479 2,479 2,465 2,471 9,100
2019/03/13 2,504 2,531 2,460 2,463 14,900
2019/03/12 2,470 2,530 2,470 2,517 24,800
2019/03/11 2,444 2,467 2,442 2,467 16,000
2019/03/08 2,463 2,482 2,429 2,444 42,100
2019/03/07 2,479 2,504 2,471 2,492 20,000
2019/03/06 2,499 2,519 2,478 2,509 20,700
2019/03/05 2,489 2,499 2,447 2,474 29,900
2019/03/04 2,562 2,562 2,492 2,499 25,700
2019/03/01 2,553 2,572 2,528 2,539 20,700
2019/02/28 2,548 2,592 2,536 2,553 36,400
2019/02/27 2,516 2,559 2,516 2,527 30,400
2019/02/26 2,465 2,521 2,465 2,516 26,200
2019/02/25 2,479 2,481 2,452 2,465 29,700
2019/02/22 2,517 2,517 2,461 2,466 29,000
2019/02/21 2,510 2,522 2,487 2,509 17,100
2019/02/20 2,481 2,507 2,469 2,502 20,000
2019/02/19 2,510 2,510 2,471 2,481 15,900
2019/02/18 2,494 2,496 2,452 2,495 22,100
2019/02/15 2,451 2,451 2,429 2,444 14,800
2019/02/14 2,471 2,483 2,461 2,469 11,800
2019/02/13 2,530 2,530 2,452 2,480 20,400
2019/02/12 2,476 2,518 2,469 2,516 17,200
2019/02/08 2,473 2,489 2,453 2,468 18,300
2019/02/07 2,517 2,517 2,480 2,489 7,700
2019/02/06 2,564 2,564 2,500 2,510 13,300
2019/02/05 2,514 2,574 2,480 2,537 39,200
2019/02/04 2,465 2,517 2,464 2,515 28,400
2019/02/01 2,435 2,461 2,420 2,437 18,700
2019/01/31 2,495 2,503 2,430 2,435 32,000
2019/01/30 2,540 2,540 2,482 2,483 45,200
2019/01/29 2,526 2,562 2,525 2,553 16,700
2019/01/28 2,557 2,557 2,512 2,518 21,100
2019/01/25 2,545 2,578 2,545 2,545 22,900
2019/01/24 2,576 2,576 2,544 2,545 10,000
2019/01/23 2,605 2,617 2,574 2,576 17,500
2019/01/22 2,652 2,652 2,602 2,630 12,600
2019/01/21 2,629 2,636 2,601 2,632 15,900
2019/01/18 2,620 2,645 2,590 2,611 20,700
2019/01/17 2,574 2,644 2,574 2,640 26,600
2019/01/16 2,575 2,591 2,551 2,559 15,600
2019/01/15 2,554 2,598 2,554 2,593 20,100
2019/01/11 2,612 2,612 2,570 2,577 11,800
2019/01/10 2,549 2,619 2,509 2,612 39,500
2019/01/09 2,545 2,560 2,531 2,550 12,200
2019/01/08 2,583 2,583 2,500 2,520 16,000
2019/01/07 2,640 2,650 2,543 2,573 27,000
2019/01/04 2,539 2,600 2,495 2,588 32,800

このページの先頭へ