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
2021/12/30 2,121 2,154 2,121 2,125 26,100
2021/12/29 2,117 2,168 2,116 2,146 33,500
2021/12/28 2,121 2,143 2,110 2,130 45,300
2021/12/27 2,121 2,127 2,106 2,109 46,900
2021/12/24 2,129 2,140 2,100 2,121 70,300
2021/12/23 2,159 2,159 2,110 2,129 93,500
2021/12/22 2,293 2,293 2,246 2,259 17,700
2021/12/21 2,316 2,316 2,243 2,279 43,500
2021/12/20 2,371 2,371 2,266 2,266 35,800
2021/12/17 2,381 2,400 2,342 2,399 67,800
2021/12/16 2,391 2,391 2,350 2,375 36,200
2021/12/15 2,346 2,375 2,333 2,368 24,700
2021/12/14 2,320 2,342 2,313 2,339 62,400
2021/12/13 2,291 2,312 2,291 2,303 23,000
2021/12/10 2,309 2,309 2,274 2,291 54,900
2021/12/09 2,258 2,281 2,242 2,264 31,300
2021/12/08 2,262 2,265 2,237 2,258 33,000
2021/12/07 2,212 2,273 2,211 2,258 39,500
2021/12/06 2,224 2,241 2,211 2,218 34,900
2021/12/03 2,175 2,202 2,156 2,202 27,500
2021/12/02 2,124 2,200 2,124 2,159 45,400
2021/12/01 2,119 2,140 2,110 2,124 49,200
2021/11/30 2,155 2,199 2,117 2,120 60,400
2021/11/29 2,195 2,208 2,125 2,137 58,300
2021/11/26 2,197 2,295 2,169 2,295 46,700
2021/11/25 2,190 2,210 2,190 2,196 13,700
2021/11/24 2,207 2,237 2,181 2,181 21,800
2021/11/22 2,180 2,191 2,170 2,189 18,300
2021/11/19 2,187 2,192 2,172 2,183 20,900
2021/11/18 2,208 2,216 2,182 2,187 16,000
2021/11/17 2,218 2,219 2,200 2,203 17,900
2021/11/16 2,237 2,251 2,221 2,221 13,000
2021/11/15 2,218 2,239 2,211 2,228 23,000
2021/11/12 2,176 2,220 2,176 2,218 19,600
2021/11/11 2,182 2,188 2,170 2,176 12,500
2021/11/10 2,185 2,196 2,164 2,184 21,600
2021/11/09 2,201 2,203 2,185 2,185 21,200
2021/11/08 2,222 2,236 2,195 2,195 20,600
2021/11/05 2,258 2,264 2,210 2,218 40,000
2021/11/04 2,319 2,328 2,208 2,208 63,900
2021/11/02 2,306 2,322 2,295 2,295 23,700
2021/11/01 2,349 2,349 2,307 2,336 23,400
2021/10/29 2,329 2,330 2,301 2,324 20,700
2021/10/28 2,306 2,359 2,301 2,329 39,500
2021/10/27 2,313 2,329 2,303 2,306 12,400
2021/10/26 2,320 2,336 2,310 2,317 14,700
2021/10/25 2,318 2,320 2,301 2,304 18,800
2021/10/22 2,310 2,341 2,310 2,330 22,300
2021/10/21 2,339 2,339 2,309 2,325 19,800
2021/10/20 2,338 2,350 2,313 2,339 15,500
2021/10/19 2,333 2,351 2,324 2,338 15,000
2021/10/18 2,339 2,339 2,310 2,333 15,500
2021/10/15 2,315 2,344 2,306 2,340 26,000
2021/10/14 2,315 2,318 2,292 2,298 21,100
2021/10/13 2,319 2,330 2,313 2,315 28,800
2021/10/12 2,373 2,373 2,311 2,320 25,500
2021/10/11 2,334 2,384 2,326 2,384 24,700
2021/10/08 2,372 2,372 2,335 2,338 21,000
2021/10/07 2,401 2,403 2,335 2,340 33,600
2021/10/06 2,389 2,406 2,361 2,379 29,900
2021/10/05 2,416 2,416 2,370 2,379 43,700
2021/10/04 2,409 2,429 2,403 2,418 29,300
2021/10/01 2,476 2,476 2,384 2,399 46,500
2021/09/30 2,455 2,486 2,455 2,476 45,300
2021/09/29 2,470 2,470 2,423 2,445 56,200
2021/09/28 2,536 2,553 2,498 2,536 47,200
2021/09/27 2,618 2,620 2,547 2,551 43,000
2021/09/24 2,565 2,624 2,558 2,617 56,900
2021/09/22 2,557 2,568 2,528 2,528 30,800
2021/09/21 2,548 2,594 2,525 2,564 53,400
2021/09/17 2,530 2,560 2,501 2,560 58,500
2021/09/16 2,510 2,529 2,499 2,529 32,200
2021/09/15 2,511 2,521 2,497 2,510 25,900
2021/09/14 2,507 2,561 2,497 2,561 36,500
2021/09/13 2,514 2,525 2,484 2,525 23,800
2021/09/10 2,476 2,526 2,476 2,526 48,500
2021/09/09 2,500 2,546 2,493 2,507 35,200
2021/09/08 2,564 2,573 2,512 2,528 34,500
2021/09/07 2,518 2,571 2,515 2,564 50,400
2021/09/06 2,480 2,500 2,475 2,499 27,700
2021/09/03 2,435 2,478 2,435 2,470 42,800
2021/09/02 2,444 2,444 2,427 2,433 18,400
2021/09/01 2,445 2,462 2,431 2,444 23,500
2021/08/31 2,441 2,471 2,435 2,445 25,000
2021/08/30 2,450 2,475 2,440 2,475 29,700
2021/08/27 2,430 2,447 2,423 2,433 12,300
2021/08/26 2,445 2,445 2,429 2,435 15,800
2021/08/25 2,442 2,456 2,438 2,445 20,200
2021/08/24 2,449 2,463 2,432 2,442 23,800
2021/08/23 2,429 2,459 2,429 2,449 22,100
2021/08/20 2,452 2,472 2,422 2,429 22,100
2021/08/19 2,433 2,442 2,428 2,434 14,000
2021/08/18 2,415 2,457 2,414 2,442 30,700
2021/08/17 2,445 2,449 2,410 2,410 20,600
2021/08/16 2,442 2,442 2,415 2,419 31,400
2021/08/13 2,475 2,486 2,454 2,455 14,800
2021/08/12 2,476 2,495 2,459 2,488 23,500
2021/08/11 2,455 2,465 2,442 2,463 38,000
2021/08/10 2,444 2,462 2,424 2,431 25,700
2021/08/06 2,452 2,452 2,434 2,445 12,600
2021/08/05 2,440 2,448 2,426 2,448 17,000
2021/08/04 2,485 2,486 2,441 2,443 13,400
2021/08/03 2,494 2,507 2,492 2,496 10,800
2021/08/02 2,441 2,497 2,440 2,497 36,600
2021/07/30 2,450 2,450 2,416 2,426 30,800
2021/07/29 2,438 2,465 2,436 2,460 24,500
2021/07/28 2,449 2,449 2,425 2,435 10,700
2021/07/27 2,457 2,457 2,427 2,449 25,100
2021/07/26 2,479 2,479 2,424 2,426 21,000
2021/07/21 2,443 2,464 2,427 2,448 40,300
2021/07/20 2,420 2,450 2,410 2,442 35,900
2021/07/19 2,431 2,447 2,415 2,425 29,300
2021/07/16 2,468 2,498 2,442 2,452 20,500
2021/07/15 2,532 2,532 2,472 2,476 31,200
2021/07/14 2,527 2,568 2,509 2,509 19,600
2021/07/13 2,540 2,569 2,528 2,558 33,900
2021/07/12 2,490 2,527 2,485 2,515 57,400
2021/07/09 2,440 2,465 2,413 2,450 70,100
2021/07/08 2,479 2,495 2,467 2,467 34,900
2021/07/07 2,457 2,482 2,449 2,476 15,400
2021/07/06 2,470 2,470 2,432 2,468 15,700
2021/07/05 2,457 2,463 2,444 2,459 12,200
2021/07/02 2,445 2,465 2,433 2,465 23,500
2021/07/01 2,444 2,453 2,417 2,419 27,000
2021/06/30 2,479 2,487 2,434 2,434 36,800
2021/06/29 2,454 2,482 2,445 2,479 26,800
2021/06/28 2,451 2,493 2,443 2,487 32,500
2021/06/25 2,440 2,458 2,425 2,451 24,400
2021/06/24 2,440 2,445 2,417 2,424 31,200
2021/06/23 2,480 2,485 2,434 2,445 25,200
2021/06/22 2,450 2,491 2,435 2,483 39,900
2021/06/21 2,448 2,451 2,413 2,417 57,900
2021/06/18 2,500 2,500 2,448 2,478 64,700
2021/06/17 2,488 2,488 2,465 2,467 14,200
2021/06/16 2,520 2,539 2,477 2,488 41,600
2021/06/15 2,481 2,524 2,481 2,516 29,900
2021/06/14 2,491 2,508 2,484 2,495 19,900
2021/06/11 2,514 2,514 2,483 2,491 46,400
2021/06/10 2,488 2,503 2,477 2,494 36,000
2021/06/09 2,490 2,513 2,481 2,498 29,300
2021/06/08 2,450 2,498 2,450 2,487 29,100
2021/06/07 2,470 2,482 2,439 2,443 37,600
2021/06/04 2,457 2,481 2,457 2,469 25,200
2021/06/03 2,475 2,512 2,462 2,477 31,300
2021/06/02 2,434 2,489 2,429 2,489 37,700
2021/06/01 2,451 2,474 2,427 2,446 43,700
2021/05/31 2,502 2,515 2,446 2,450 45,300
2021/05/28 2,468 2,520 2,465 2,508 43,200
2021/05/27 2,457 2,481 2,440 2,456 138,900
2021/05/26 2,503 2,503 2,450 2,461 39,800
2021/05/25 2,522 2,534 2,495 2,503 40,900
2021/05/24 2,512 2,553 2,512 2,521 31,000
2021/05/21 2,502 2,530 2,495 2,513 34,700
2021/05/20 2,530 2,542 2,511 2,518 36,800
2021/05/19 2,500 2,528 2,487 2,503 34,100
2021/05/18 2,529 2,555 2,492 2,540 38,800
2021/05/17 2,495 2,540 2,483 2,529 46,400
2021/05/14 2,451 2,517 2,451 2,481 25,100
2021/05/13 2,461 2,474 2,425 2,430 60,100
2021/05/12 2,490 2,496 2,440 2,461 83,600
2021/05/11 2,538 2,561 2,498 2,505 70,700
2021/05/10 2,563 2,583 2,541 2,553 39,600
2021/05/07 2,599 2,615 2,570 2,571 50,800
2021/05/06 2,546 2,610 2,546 2,572 55,500
2021/04/30 2,521 2,570 2,510 2,545 68,600
2021/04/28 2,580 2,629 2,514 2,519 79,100
2021/04/27 2,584 2,584 2,527 2,530 63,300
2021/04/26 2,600 2,604 2,559 2,584 44,000
2021/04/23 2,621 2,667 2,596 2,600 44,400
2021/04/22 2,635 2,651 2,592 2,641 48,300
2021/04/21 2,586 2,622 2,584 2,612 47,300
2021/04/20 2,690 2,690 2,636 2,636 46,700
2021/04/19 2,744 2,750 2,700 2,705 26,700
2021/04/16 2,747 2,747 2,709 2,731 23,700
2021/04/15 2,796 2,806 2,735 2,747 25,500
2021/04/14 2,765 2,775 2,733 2,775 40,400
2021/04/13 2,814 2,825 2,756 2,765 34,000
2021/04/12 2,784 2,839 2,766 2,807 34,600
2021/04/09 2,767 2,801 2,755 2,778 50,000
2021/04/08 2,846 2,846 2,760 2,779 61,100
2021/04/07 2,872 2,904 2,857 2,880 34,400
2021/04/06 2,934 2,970 2,854 2,871 60,300
2021/04/05 3,010 3,010 2,918 2,947 33,900
2021/04/02 3,090 3,090 2,965 2,968 39,300
2021/04/01 3,170 3,170 3,020 3,020 33,300
2021/03/31 3,050 3,180 3,030 3,170 62,900
2021/03/30 3,170 3,170 3,020 3,080 46,900
2021/03/29 3,195 3,220 3,130 3,215 56,400
2021/03/26 3,150 3,175 3,065 3,170 32,600
2021/03/25 3,050 3,115 3,035 3,110 33,300
2021/03/24 3,120 3,135 3,035 3,050 26,600
2021/03/23 3,195 3,205 3,115 3,135 25,900
2021/03/22 3,180 3,215 3,130 3,185 34,400
2021/03/19 3,145 3,210 3,080 3,180 73,200
2021/03/18 3,230 3,245 3,180 3,185 37,600
2021/03/17 3,165 3,245 3,130 3,245 24,400
2021/03/16 3,130 3,185 3,115 3,170 29,500
2021/03/15 3,095 3,130 3,030 3,130 36,100
2021/03/12 3,085 3,110 3,045 3,065 50,800
2021/03/11 3,040 3,120 3,030 3,115 37,800
2021/03/10 3,145 3,145 3,025 3,040 34,600
2021/03/09 3,030 3,170 3,025 3,150 60,500
2021/03/08 2,990 3,030 2,961 2,992 39,300
2021/03/05 2,913 2,944 2,860 2,932 50,200
2021/03/04 2,857 2,892 2,837 2,884 26,700
2021/03/03 2,848 2,893 2,831 2,893 21,500
2021/03/02 2,942 2,942 2,821 2,848 43,700
2021/03/01 2,886 2,946 2,861 2,942 30,500
2021/02/26 2,898 2,898 2,853 2,857 42,800
2021/02/25 2,857 2,907 2,852 2,898 31,700
2021/02/24 2,908 2,945 2,833 2,839 38,400
2021/02/22 2,986 2,986 2,860 2,936 25,400
2021/02/19 2,923 2,933 2,863 2,923 22,600
2021/02/18 2,987 2,987 2,878 2,893 33,800
2021/02/17 3,020 3,040 2,996 2,996 18,900
2021/02/16 2,963 3,040 2,959 3,030 28,300
2021/02/15 2,916 2,959 2,895 2,958 29,300
2021/02/12 2,950 2,950 2,871 2,896 43,100
2021/02/10 2,973 2,975 2,930 2,944 18,800
2021/02/09 2,993 2,993 2,928 2,979 26,900
2021/02/08 2,910 3,000 2,889 2,993 43,900
2021/02/05 2,911 2,919 2,857 2,910 38,600
2021/02/04 2,957 2,987 2,901 2,904 21,600
2021/02/03 2,876 2,969 2,876 2,965 35,000
2021/02/02 2,849 2,933 2,844 2,912 33,200
2021/02/01 2,886 2,967 2,846 2,849 42,800
2021/01/29 3,020 3,040 2,875 2,884 70,800
2021/01/28 3,055 3,090 2,955 3,020 51,200
2021/01/27 3,050 3,075 3,010 3,055 17,800
2021/01/26 3,045 3,080 3,010 3,075 23,500
2021/01/25 2,984 3,035 2,966 3,025 18,600
2021/01/22 3,015 3,015 2,973 2,984 27,400
2021/01/21 3,005 3,070 3,005 3,005 28,400
2021/01/20 3,055 3,055 2,979 3,030 29,400
2021/01/19 3,100 3,100 3,050 3,055 23,000
2021/01/18 3,090 3,090 3,040 3,050 17,000
2021/01/15 3,105 3,175 3,015 3,020 24,400
2021/01/14 3,145 3,185 3,105 3,125 35,100
2021/01/13 3,265 3,275 3,130 3,155 46,000
2021/01/12 3,275 3,330 3,245 3,315 35,300
2021/01/08 3,200 3,260 3,175 3,245 37,700
2021/01/07 3,130 3,210 3,125 3,210 41,500
2021/01/06 3,135 3,145 3,110 3,130 12,000
2021/01/05 3,190 3,190 3,120 3,130 23,000
2021/01/04 3,130 3,205 3,100 3,160 26,500

このページの先頭へ