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
2020/12/30 3,220 3,220 3,085 3,110 38,300
2020/12/29 3,155 3,225 3,155 3,200 47,500
2020/12/28 3,015 3,205 3,015 3,185 65,900
2020/12/25 3,080 3,080 3,030 3,045 35,500
2020/12/24 3,070 3,090 3,040 3,080 36,200
2020/12/23 3,030 3,035 2,972 3,030 59,500
2020/12/22 3,065 3,085 3,025 3,050 31,600
2020/12/21 3,190 3,200 3,085 3,120 25,600
2020/12/18 3,185 3,185 3,105 3,165 46,000
2020/12/17 3,150 3,255 3,115 3,190 103,100
2020/12/16 3,300 3,335 3,115 3,160 137,800
2020/12/15 3,385 3,400 3,290 3,315 37,300
2020/12/14 3,500 3,500 3,370 3,385 35,700
2020/12/11 3,575 3,590 3,445 3,530 43,600
2020/12/10 3,500 3,635 3,460 3,605 101,000
2020/12/09 3,365 3,480 3,360 3,480 33,400
2020/12/08 3,270 3,390 3,265 3,390 32,400
2020/12/07 3,355 3,360 3,245 3,270 59,500
2020/12/04 3,510 3,560 3,375 3,380 68,700
2020/12/03 3,505 3,640 3,495 3,565 67,600
2020/12/02 3,580 3,615 3,455 3,490 111,200
2020/12/01 3,520 3,630 3,470 3,555 143,200
2020/11/30 3,305 3,855 3,185 3,550 726,100
2020/11/27 3,290 3,335 3,265 3,305 89,800
2020/11/26 3,260 3,325 3,245 3,285 50,600
2020/11/25 3,300 3,310 3,210 3,275 56,100
2020/11/24 3,185 3,325 3,185 3,255 87,800
2020/11/20 3,135 3,180 3,130 3,155 39,500
2020/11/19 3,130 3,140 3,080 3,135 53,200
2020/11/18 3,050 3,150 3,050 3,145 51,800
2020/11/17 3,060 3,115 3,030 3,070 62,400
2020/11/16 3,065 3,185 3,065 3,130 93,000
2020/11/13 3,000 3,065 2,963 3,065 89,600
2020/11/12 2,990 3,005 2,945 3,005 111,700
2020/11/11 2,819 3,000 2,817 2,999 169,700
2020/11/10 2,800 2,848 2,748 2,769 63,700
2020/11/09 2,767 2,792 2,750 2,787 34,900
2020/11/06 2,674 2,773 2,674 2,756 36,900
2020/11/05 2,606 2,742 2,606 2,715 39,000
2020/11/04 2,650 2,653 2,540 2,608 32,800
2020/11/02 2,533 2,649 2,533 2,633 34,100
2020/10/30 2,491 2,518 2,470 2,510 16,800
2020/10/29 2,500 2,523 2,498 2,502 10,100
2020/10/28 2,508 2,547 2,495 2,531 16,900
2020/10/27 2,524 2,524 2,479 2,520 16,100
2020/10/26 2,500 2,549 2,500 2,518 5,000
2020/10/23 2,556 2,563 2,519 2,529 20,500
2020/10/22 2,589 2,590 2,547 2,554 13,600
2020/10/21 2,556 2,616 2,556 2,581 15,000
2020/10/20 2,628 2,633 2,552 2,568 13,800
2020/10/19 2,589 2,626 2,585 2,625 18,700
2020/10/16 2,596 2,596 2,552 2,552 12,600
2020/10/15 2,575 2,610 2,554 2,596 19,400
2020/10/14 2,629 2,632 2,570 2,575 23,900
2020/10/13 2,654 2,660 2,620 2,651 8,800
2020/10/12 2,647 2,669 2,620 2,654 12,900
2020/10/09 2,687 2,687 2,590 2,650 20,500
2020/10/08 2,691 2,707 2,664 2,675 25,300
2020/10/07 2,671 2,707 2,660 2,686 15,800
2020/10/06 2,685 2,712 2,676 2,699 15,600
2020/10/05 2,659 2,713 2,643 2,685 26,400
2020/10/02 2,642 2,645 2,595 2,609 36,800
2020/09/30 2,808 2,808 2,641 2,642 48,500
2020/09/29 2,834 2,839 2,760 2,811 49,700
2020/09/28 2,794 2,855 2,762 2,847 60,400
2020/09/25 2,693 2,766 2,693 2,762 36,700
2020/09/24 2,700 2,706 2,643 2,693 34,600
2020/09/23 2,681 2,707 2,654 2,694 26,600
2020/09/18 2,723 2,749 2,684 2,731 37,000
2020/09/17 2,770 2,790 2,703 2,707 30,100
2020/09/16 2,690 2,785 2,684 2,778 51,900
2020/09/15 2,709 2,709 2,661 2,690 24,900
2020/09/14 2,680 2,717 2,678 2,709 26,100
2020/09/11 2,640 2,697 2,612 2,685 43,600
2020/09/10 2,556 2,621 2,550 2,608 39,700
2020/09/09 2,516 2,562 2,484 2,539 48,000
2020/09/08 2,468 2,582 2,468 2,570 29,900
2020/09/07 2,487 2,510 2,447 2,488 27,100
2020/09/04 2,473 2,488 2,450 2,452 18,400
2020/09/03 2,488 2,500 2,453 2,483 13,200
2020/09/02 2,452 2,468 2,415 2,458 9,400
2020/09/01 2,463 2,480 2,445 2,452 17,000
2020/08/31 2,474 2,505 2,463 2,463 12,900
2020/08/28 2,489 2,519 2,424 2,455 28,500
2020/08/27 2,471 2,496 2,448 2,448 10,100
2020/08/26 2,531 2,533 2,450 2,479 17,700
2020/08/25 2,510 2,533 2,501 2,531 18,300
2020/08/24 2,447 2,487 2,447 2,487 7,600
2020/08/21 2,443 2,457 2,422 2,456 9,600
2020/08/20 2,483 2,492 2,421 2,427 15,800
2020/08/19 2,512 2,512 2,473 2,491 9,600
2020/08/18 2,508 2,513 2,482 2,496 16,500
2020/08/17 2,560 2,560 2,499 2,508 9,400
2020/08/14 2,588 2,588 2,538 2,555 23,500
2020/08/13 2,552 2,563 2,498 2,553 48,000
2020/08/12 2,499 2,555 2,476 2,534 42,300
2020/08/11 2,380 2,494 2,380 2,493 37,900
2020/08/07 2,347 2,371 2,333 2,357 12,900
2020/08/06 2,364 2,364 2,323 2,340 11,600
2020/08/05 2,394 2,398 2,331 2,375 19,000
2020/08/04 2,355 2,400 2,355 2,394 12,900
2020/08/03 2,273 2,359 2,261 2,355 16,800
2020/07/31 2,380 2,381 2,243 2,246 43,700
2020/07/30 2,538 2,559 2,351 2,376 36,400
2020/07/29 2,601 2,640 2,525 2,536 15,100
2020/07/28 2,622 2,642 2,575 2,607 13,800
2020/07/27 2,548 2,627 2,520 2,627 41,500
2020/07/22 2,543 2,576 2,543 2,548 31,100
2020/07/21 2,552 2,552 2,511 2,543 19,500
2020/07/20 2,529 2,556 2,503 2,554 14,400
2020/07/17 2,549 2,563 2,502 2,516 20,400
2020/07/16 2,489 2,580 2,485 2,572 51,900
2020/07/15 2,500 2,507 2,417 2,465 78,100
2020/07/14 2,581 2,581 2,514 2,521 20,100
2020/07/13 2,539 2,596 2,500 2,581 22,100
2020/07/10 2,568 2,600 2,484 2,492 46,800
2020/07/09 2,531 2,586 2,517 2,568 25,300
2020/07/08 2,572 2,612 2,525 2,531 32,300
2020/07/07 2,625 2,625 2,560 2,580 20,000
2020/07/06 2,611 2,627 2,549 2,608 19,600
2020/07/03 2,588 2,610 2,555 2,606 15,500
2020/07/02 2,597 2,629 2,568 2,576 20,200
2020/07/01 2,691 2,700 2,568 2,583 23,200
2020/06/30 2,731 2,748 2,680 2,690 38,800
2020/06/29 2,720 2,733 2,703 2,731 19,500
2020/06/26 2,657 2,719 2,657 2,706 23,100
2020/06/25 2,577 2,650 2,574 2,607 33,100
2020/06/24 2,591 2,591 2,565 2,577 9,000
2020/06/23 2,592 2,623 2,555 2,591 18,800
2020/06/22 2,630 2,634 2,562 2,580 26,900
2020/06/19 2,731 2,737 2,631 2,635 78,900
2020/06/18 2,736 2,772 2,677 2,681 38,200
2020/06/17 2,759 2,793 2,710 2,736 54,100
2020/06/16 2,592 2,780 2,542 2,768 85,800
2020/06/15 2,545 2,569 2,528 2,543 13,700
2020/06/12 2,523 2,580 2,510 2,545 31,600
2020/06/11 2,601 2,614 2,543 2,556 23,900
2020/06/10 2,638 2,657 2,590 2,590 35,100
2020/06/09 2,696 2,696 2,626 2,649 19,400
2020/06/08 2,673 2,695 2,627 2,695 25,400
2020/06/05 2,664 2,664 2,623 2,625 14,700
2020/06/04 2,678 2,678 2,640 2,671 19,200
2020/06/03 2,659 2,662 2,618 2,650 16,700
2020/06/02 2,634 2,654 2,599 2,639 24,500
2020/06/01 2,628 2,643 2,581 2,617 18,400
2020/05/29 2,673 2,700 2,615 2,627 38,700
2020/05/28 2,660 2,692 2,604 2,689 29,900
2020/05/27 2,635 2,639 2,564 2,623 29,700
2020/05/26 2,573 2,671 2,517 2,659 30,600
2020/05/25 2,565 2,584 2,535 2,543 18,600
2020/05/22 2,561 2,562 2,531 2,562 12,000
2020/05/21 2,590 2,590 2,540 2,561 12,300
2020/05/20 2,600 2,613 2,552 2,590 30,700
2020/05/19 2,602 2,602 2,541 2,595 17,500
2020/05/18 2,581 2,581 2,513 2,552 13,000
2020/05/15 2,545 2,565 2,500 2,552 24,700
2020/05/14 2,575 2,579 2,523 2,525 12,400
2020/05/13 2,560 2,602 2,551 2,601 19,600
2020/05/12 2,627 2,631 2,566 2,584 18,800
2020/05/11 2,727 2,727 2,614 2,627 27,800
2020/05/08 2,682 2,723 2,679 2,718 42,300
2020/05/07 2,690 2,696 2,636 2,656 18,300
2020/05/01 2,643 2,697 2,621 2,690 21,700
2020/04/30 2,699 2,699 2,652 2,669 32,400
2020/04/28 2,659 2,669 2,621 2,625 12,700
2020/04/27 2,704 2,704 2,613 2,670 23,300
2020/04/24 2,748 2,748 2,673 2,686 26,700
2020/04/23 2,740 2,748 2,690 2,748 30,300
2020/04/22 2,640 2,742 2,629 2,740 90,900
2020/04/21 2,582 2,625 2,580 2,620 14,700
2020/04/20 2,566 2,621 2,563 2,620 22,900
2020/04/17 2,628 2,655 2,571 2,581 20,300
2020/04/16 2,532 2,628 2,532 2,628 20,200
2020/04/15 2,579 2,579 2,519 2,532 17,300
2020/04/14 2,569 2,597 2,505 2,537 13,400
2020/04/13 2,610 2,619 2,551 2,566 10,300
2020/04/10 2,564 2,607 2,513 2,607 22,700
2020/04/09 2,627 2,640 2,491 2,554 23,800
2020/04/08 2,614 2,700 2,572 2,647 61,600
2020/04/07 2,517 2,650 2,487 2,650 49,300
2020/04/06 2,384 2,530 2,380 2,522 30,200
2020/04/03 2,369 2,494 2,369 2,434 22,600
2020/04/02 2,485 2,488 2,380 2,386 23,200
2020/04/01 2,611 2,614 2,485 2,499 32,300
2020/03/31 2,682 2,689 2,588 2,611 30,600
2020/03/30 2,640 2,705 2,593 2,690 62,600
2020/03/27 2,635 2,750 2,585 2,750 109,300
2020/03/26 2,485 2,652 2,448 2,652 52,900
2020/03/25 2,480 2,511 2,427 2,508 43,500
2020/03/24 2,628 2,641 2,442 2,479 49,300
2020/03/23 2,519 2,670 2,413 2,653 79,100
2020/03/19 2,400 2,510 2,350 2,494 42,100
2020/03/18 2,274 2,410 2,231 2,313 35,000
2020/03/17 1,980 2,293 1,960 2,268 66,200
2020/03/16 1,970 2,061 1,952 1,998 24,300
2020/03/13 1,989 2,035 1,912 1,980 56,200
2020/03/12 2,057 2,068 2,013 2,039 32,600
2020/03/11 2,072 2,142 2,072 2,104 21,700
2020/03/10 2,062 2,109 1,958 2,109 54,000
2020/03/09 2,003 2,048 1,965 1,972 30,900
2020/03/06 2,100 2,102 2,050 2,050 39,200
2020/03/05 2,157 2,191 2,105 2,106 44,900
2020/03/04 2,150 2,180 2,146 2,146 17,700
2020/03/03 2,220 2,244 2,159 2,159 26,400
2020/03/02 2,170 2,226 2,142 2,210 34,700
2020/02/28 2,200 2,231 2,182 2,185 35,300
2020/02/27 2,214 2,241 2,205 2,221 32,400
2020/02/26 2,214 2,260 2,214 2,248 29,400
2020/02/25 2,366 2,366 2,214 2,261 54,200
2020/02/21 2,326 2,375 2,320 2,366 16,200
2020/02/20 2,387 2,403 2,360 2,360 7,800
2020/02/19 2,412 2,424 2,391 2,391 11,600
2020/02/18 2,425 2,425 2,372 2,386 12,500
2020/02/17 2,392 2,401 2,367 2,383 10,700
2020/02/14 2,383 2,426 2,376 2,425 12,900
2020/02/13 2,414 2,429 2,386 2,403 14,000
2020/02/12 2,456 2,496 2,401 2,419 13,800
2020/02/10 2,420 2,444 2,420 2,440 12,100
2020/02/07 2,485 2,485 2,419 2,450 13,400
2020/02/06 2,446 2,490 2,423 2,480 29,600
2020/02/05 2,420 2,420 2,379 2,396 11,900
2020/02/04 2,325 2,386 2,325 2,385 8,200
2020/02/03 2,345 2,373 2,330 2,349 11,100
2020/01/31 2,367 2,379 2,354 2,357 9,300
2020/01/30 2,347 2,367 2,324 2,343 28,000
2020/01/29 2,381 2,414 2,380 2,397 15,200
2020/01/28 2,330 2,398 2,330 2,382 19,800
2020/01/27 2,330 2,383 2,306 2,365 24,600
2020/01/24 2,407 2,411 2,363 2,363 28,900
2020/01/23 2,425 2,440 2,403 2,407 26,400
2020/01/22 2,430 2,449 2,425 2,428 14,200
2020/01/21 2,440 2,455 2,425 2,425 14,200
2020/01/20 2,425 2,436 2,421 2,421 8,700
2020/01/17 2,455 2,456 2,412 2,412 18,000
2020/01/16 2,459 2,464 2,430 2,430 13,300
2020/01/15 2,506 2,516 2,459 2,478 26,800
2020/01/14 2,478 2,514 2,452 2,491 35,700
2020/01/10 2,522 2,532 2,413 2,478 25,700
2020/01/09 2,494 2,531 2,494 2,525 6,300
2020/01/08 2,530 2,530 2,479 2,491 16,700
2020/01/07 2,517 2,581 2,517 2,565 20,100
2020/01/06 2,542 2,542 2,486 2,488 25,600

このページの先頭へ