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
2023/12/29 1,938 1,959 1,938 1,957 47,700
2023/12/28 1,933 1,944 1,930 1,939 22,100
2023/12/27 1,935 1,943 1,929 1,943 32,400
2023/12/26 1,918 1,935 1,915 1,929 24,200
2023/12/25 1,944 1,953 1,918 1,918 56,700
2023/12/22 1,920 1,943 1,918 1,942 45,300
2023/12/21 1,895 1,937 1,892 1,917 80,300
2023/12/20 1,884 1,905 1,883 1,885 44,000
2023/12/19 1,898 1,898 1,869 1,890 41,900
2023/12/18 1,903 1,903 1,864 1,884 39,000
2023/12/15 1,912 1,929 1,887 1,912 116,400
2023/12/14 1,922 1,939 1,900 1,908 48,300
2023/12/13 1,957 1,960 1,913 1,922 40,600
2023/12/12 1,948 1,968 1,927 1,954 66,400
2023/12/11 1,924 1,942 1,914 1,942 115,200
2023/12/08 1,920 1,925 1,894 1,910 101,300
2023/12/07 1,920 1,923 1,906 1,920 63,100
2023/12/06 1,886 1,925 1,872 1,925 127,300
2023/12/05 1,877 1,886 1,870 1,879 70,600
2023/12/04 1,891 1,891 1,866 1,878 55,700
2023/12/01 1,879 1,893 1,874 1,882 56,100
2023/11/30 1,873 1,873 1,856 1,873 60,600
2023/11/29 1,876 1,890 1,862 1,874 42,400
2023/11/28 1,868 1,875 1,853 1,875 49,400
2023/11/27 1,891 1,891 1,866 1,868 36,700
2023/11/24 1,876 1,885 1,873 1,882 43,000
2023/11/22 1,875 1,884 1,867 1,876 30,500
2023/11/21 1,871 1,880 1,861 1,873 41,100
2023/11/20 1,890 1,898 1,879 1,879 75,800
2023/11/17 1,883 1,887 1,870 1,887 40,100
2023/11/16 1,869 1,881 1,856 1,860 31,900
2023/11/15 1,890 1,902 1,869 1,871 38,600
2023/11/14 1,902 1,902 1,878 1,884 29,500
2023/11/13 1,915 1,915 1,891 1,898 28,500
2023/11/10 1,890 1,902 1,885 1,896 30,300
2023/11/09 1,873 1,899 1,855 1,896 40,200
2023/11/08 1,932 1,934 1,865 1,866 100,100
2023/11/07 1,959 1,981 1,927 1,932 65,000
2023/11/06 1,999 2,018 1,972 1,973 89,600
2023/11/02 1,943 1,987 1,939 1,986 90,000
2023/11/01 1,917 1,950 1,917 1,938 98,300
2023/10/31 1,878 1,920 1,878 1,909 121,400
2023/10/30 1,957 1,976 1,946 1,950 196,300
2023/10/27 1,969 1,969 1,932 1,950 62,900
2023/10/26 1,946 1,958 1,930 1,942 48,400
2023/10/25 1,949 1,981 1,945 1,946 43,300
2023/10/24 1,933 1,941 1,904 1,934 45,400
2023/10/23 1,950 1,960 1,933 1,933 36,700
2023/10/20 1,917 1,953 1,913 1,950 70,000
2023/10/19 1,923 1,928 1,910 1,917 32,500
2023/10/18 1,929 1,937 1,902 1,920 38,300
2023/10/17 1,928 1,947 1,918 1,925 51,600
2023/10/16 1,923 1,935 1,903 1,913 37,500
2023/10/13 1,940 1,947 1,928 1,930 40,900
2023/10/12 1,961 1,961 1,945 1,952 35,800
2023/10/11 1,950 1,959 1,937 1,950 38,000
2023/10/10 1,943 1,958 1,937 1,950 52,500
2023/10/06 1,896 1,917 1,895 1,908 47,800
2023/10/05 1,842 1,888 1,842 1,882 52,300
2023/10/04 1,880 1,880 1,833 1,840 106,000
2023/10/03 1,930 1,930 1,893 1,897 75,000
2023/10/02 1,948 1,972 1,930 1,930 81,900
2023/09/29 1,985 1,985 1,930 1,930 118,000
2023/09/28 1,998 2,010 1,972 1,980 156,400
2023/09/27 2,027 2,042 1,995 2,041 92,200
2023/09/26 2,050 2,052 2,028 2,043 55,200
2023/09/25 2,057 2,059 2,038 2,051 42,200
2023/09/22 2,053 2,061 2,031 2,048 46,800
2023/09/21 2,065 2,089 2,058 2,068 29,600
2023/09/20 2,108 2,108 2,063 2,065 53,000
2023/09/19 2,120 2,120 2,088 2,113 40,900
2023/09/15 2,074 2,120 2,072 2,106 102,200
2023/09/14 2,070 2,071 2,047 2,060 28,200
2023/09/13 2,046 2,067 2,041 2,060 42,000
2023/09/12 2,043 2,061 2,033 2,045 32,300
2023/09/11 2,071 2,083 2,048 2,053 31,500
2023/09/08 2,075 2,093 2,063 2,066 58,300
2023/09/07 2,053 2,085 2,045 2,070 60,600
2023/09/06 2,074 2,083 2,048 2,054 54,100
2023/09/05 2,058 2,075 2,040 2,074 56,400
2023/09/04 2,050 2,059 2,034 2,058 38,400
2023/09/01 2,030 2,044 2,017 2,044 48,000
2023/08/31 2,023 2,040 2,011 2,037 87,000
2023/08/30 2,019 2,027 2,005 2,018 35,400
2023/08/29 2,003 2,011 1,993 2,008 50,600
2023/08/28 1,989 2,004 1,980 1,994 29,500
2023/08/25 1,971 1,989 1,967 1,984 29,200
2023/08/24 1,973 1,998 1,973 1,988 25,200
2023/08/23 1,967 1,984 1,967 1,984 15,200
2023/08/22 1,994 1,994 1,964 1,971 24,600
2023/08/21 1,970 1,988 1,970 1,982 28,700
2023/08/18 1,975 1,979 1,955 1,959 30,400
2023/08/17 1,998 2,005 1,969 1,984 33,300
2023/08/16 1,977 1,997 1,971 1,993 23,500
2023/08/15 1,982 1,996 1,969 1,986 28,400
2023/08/14 2,007 2,025 1,974 1,982 36,300
2023/08/10 1,995 2,017 1,990 2,007 38,300
2023/08/09 1,978 1,993 1,966 1,990 32,700
2023/08/08 1,964 1,985 1,964 1,973 30,700
2023/08/07 1,952 1,973 1,950 1,961 23,400
2023/08/04 1,973 1,979 1,962 1,967 26,600
2023/08/03 2,000 2,009 1,976 1,979 60,200
2023/08/02 2,045 2,045 2,002 2,007 62,100
2023/08/01 2,086 2,086 2,019 2,059 73,200
2023/07/31 2,087 2,094 2,059 2,086 83,300
2023/07/28 2,049 2,064 2,021 2,058 56,200
2023/07/27 2,040 2,084 2,032 2,071 50,500
2023/07/26 2,048 2,054 2,027 2,051 41,300
2023/07/25 2,031 2,052 2,030 2,048 40,200
2023/07/24 2,039 2,039 2,017 2,028 20,400
2023/07/21 2,016 2,021 1,998 2,017 33,900
2023/07/20 1,995 2,005 1,978 1,996 37,500
2023/07/19 1,988 1,990 1,972 1,988 36,600
2023/07/18 1,952 1,977 1,951 1,968 22,500
2023/07/14 1,976 1,982 1,940 1,952 43,800
2023/07/13 1,976 1,979 1,953 1,970 25,700
2023/07/12 1,994 1,994 1,963 1,976 43,700
2023/07/11 2,012 2,018 1,978 1,982 44,000
2023/07/10 2,024 2,036 2,016 2,023 59,200
2023/07/07 2,014 2,041 1,995 2,030 54,400
2023/07/06 2,045 2,053 2,027 2,027 38,500
2023/07/05 2,050 2,064 2,049 2,056 27,900
2023/07/04 2,083 2,083 2,060 2,060 32,200
2023/07/03 2,088 2,100 2,083 2,092 21,500
2023/06/30 2,096 2,099 2,047 2,070 81,700
2023/06/29 2,100 2,108 2,085 2,096 45,300
2023/06/28 2,085 2,100 2,068 2,098 44,300
2023/06/27 2,039 2,080 2,035 2,074 51,000
2023/06/26 2,084 2,089 2,032 2,043 43,500
2023/06/23 2,068 2,109 2,068 2,084 53,900
2023/06/22 2,070 2,088 2,057 2,067 54,300
2023/06/21 2,064 2,093 2,060 2,060 37,400
2023/06/20 2,077 2,084 2,053 2,075 48,300
2023/06/19 2,111 2,125 2,057 2,076 85,000
2023/06/16 2,143 2,157 2,082 2,082 234,400
2023/06/15 2,138 2,158 2,130 2,134 59,300
2023/06/14 2,184 2,184 2,120 2,123 68,300
2023/06/13 2,150 2,178 2,146 2,155 89,900
2023/06/12 2,150 2,152 2,119 2,147 79,500
2023/06/09 2,146 2,156 2,119 2,136 101,900
2023/06/08 2,120 2,146 2,115 2,136 94,100
2023/06/07 2,100 2,126 2,087 2,094 115,300
2023/06/06 2,040 2,073 2,031 2,073 87,800
2023/06/05 2,055 2,055 2,020 2,049 61,000
2023/06/02 1,994 2,030 1,994 2,027 69,100
2023/06/01 1,966 1,996 1,964 1,982 73,400
2023/05/31 1,985 1,999 1,950 1,960 282,100
2023/05/30 2,000 2,010 1,987 2,004 65,500
2023/05/29 2,035 2,039 2,012 2,016 47,900
2023/05/26 2,050 2,050 2,011 2,020 68,500
2023/05/25 2,017 2,050 2,013 2,047 67,000
2023/05/24 1,990 2,037 1,990 2,020 77,800
2023/05/23 1,995 2,018 1,969 1,987 83,000
2023/05/22 1,962 1,993 1,962 1,992 42,100
2023/05/19 1,975 1,975 1,952 1,961 34,800
2023/05/18 2,012 2,012 1,975 1,978 56,400
2023/05/17 2,004 2,013 1,994 2,004 44,800
2023/05/16 1,969 2,005 1,955 2,004 76,900
2023/05/15 1,972 1,978 1,955 1,958 36,300
2023/05/12 1,937 1,971 1,920 1,958 43,700
2023/05/11 1,930 1,942 1,923 1,941 29,100
2023/05/10 1,969 1,969 1,928 1,948 40,200
2023/05/09 1,933 1,974 1,933 1,969 62,500
2023/05/08 1,930 1,952 1,921 1,932 46,100
2023/05/02 1,926 1,929 1,896 1,926 55,500
2023/05/01 1,899 1,930 1,894 1,924 67,900
2023/04/28 1,819 1,899 1,819 1,893 220,100
2023/04/27 1,808 1,834 1,797 1,798 63,600
2023/04/26 1,817 1,833 1,797 1,820 63,700
2023/04/25 1,835 1,844 1,807 1,809 58,100
2023/04/24 1,823 1,833 1,816 1,824 27,000
2023/04/21 1,799 1,826 1,793 1,822 46,900
2023/04/20 1,811 1,816 1,800 1,801 22,700
2023/04/19 1,807 1,813 1,802 1,812 25,800
2023/04/18 1,819 1,823 1,809 1,813 32,900
2023/04/17 1,809 1,815 1,797 1,813 29,700
2023/04/14 1,799 1,814 1,798 1,804 33,800
2023/04/13 1,789 1,802 1,787 1,799 21,200
2023/04/12 1,790 1,804 1,784 1,800 38,000
2023/04/11 1,766 1,784 1,766 1,784 32,700
2023/04/10 1,771 1,785 1,764 1,765 45,700
2023/04/07 1,755 1,761 1,741 1,754 40,100
2023/04/06 1,741 1,765 1,740 1,754 48,900
2023/04/05 1,769 1,772 1,742 1,745 41,100
2023/04/04 1,767 1,789 1,764 1,784 59,800
2023/04/03 1,749 1,769 1,741 1,763 44,000
2023/03/31 1,736 1,745 1,732 1,735 46,900
2023/03/30 1,708 1,727 1,707 1,718 64,500
2023/03/29 1,734 1,750 1,725 1,749 62,000
2023/03/28 1,736 1,737 1,716 1,717 66,500
2023/03/27 1,746 1,748 1,731 1,731 41,100
2023/03/24 1,725 1,737 1,716 1,731 51,000
2023/03/23 1,732 1,736 1,720 1,735 59,400
2023/03/22 1,771 1,771 1,740 1,746 62,900
2023/03/20 1,790 1,791 1,752 1,754 42,000
2023/03/17 1,786 1,797 1,780 1,790 66,900
2023/03/16 1,744 1,777 1,740 1,773 55,400
2023/03/15 1,780 1,787 1,772 1,779 48,700
2023/03/14 1,770 1,771 1,737 1,754 66,000
2023/03/13 1,809 1,809 1,775 1,787 63,200
2023/03/10 1,834 1,843 1,816 1,819 65,300
2023/03/09 1,836 1,844 1,828 1,844 57,600
2023/03/08 1,818 1,832 1,818 1,825 40,900
2023/03/07 1,807 1,828 1,807 1,824 34,700
2023/03/06 1,823 1,827 1,801 1,806 32,600
2023/03/03 1,800 1,820 1,797 1,807 46,400
2023/03/02 1,803 1,810 1,784 1,787 40,800
2023/03/01 1,818 1,819 1,785 1,788 63,600
2023/02/28 1,825 1,830 1,790 1,830 145,300
2023/02/27 1,788 1,812 1,788 1,805 47,900
2023/02/24 1,775 1,797 1,775 1,788 44,500
2023/02/22 1,779 1,788 1,761 1,773 46,500
2023/02/21 1,778 1,786 1,775 1,779 35,600
2023/02/20 1,750 1,778 1,750 1,773 39,600
2023/02/17 1,745 1,750 1,737 1,737 33,000
2023/02/16 1,761 1,768 1,749 1,751 31,100
2023/02/15 1,760 1,768 1,755 1,760 32,400
2023/02/14 1,758 1,759 1,747 1,755 18,800
2023/02/13 1,762 1,766 1,735 1,740 46,800
2023/02/10 1,756 1,767 1,752 1,759 29,500
2023/02/09 1,767 1,774 1,763 1,765 30,100
2023/02/08 1,777 1,787 1,760 1,765 23,200
2023/02/07 1,784 1,792 1,767 1,767 38,700
2023/02/06 1,779 1,788 1,775 1,781 18,300
2023/02/03 1,789 1,790 1,765 1,775 42,900
2023/02/02 1,776 1,819 1,776 1,798 69,000
2023/02/01 1,834 1,834 1,767 1,772 105,700
2023/01/31 1,761 1,843 1,761 1,834 129,900
2023/01/30 1,766 1,771 1,756 1,756 79,700
2023/01/27 1,740 1,770 1,740 1,752 58,500
2023/01/26 1,740 1,745 1,734 1,738 20,400
2023/01/25 1,746 1,746 1,728 1,732 39,600
2023/01/24 1,736 1,751 1,730 1,746 63,900
2023/01/23 1,711 1,727 1,710 1,727 42,200
2023/01/20 1,695 1,709 1,692 1,703 20,300
2023/01/19 1,709 1,711 1,692 1,695 32,500
2023/01/18 1,700 1,716 1,696 1,709 43,300
2023/01/17 1,681 1,694 1,680 1,691 24,300
2023/01/16 1,666 1,684 1,666 1,676 33,800
2023/01/13 1,669 1,679 1,665 1,673 37,200
2023/01/12 1,672 1,686 1,668 1,676 23,100
2023/01/11 1,675 1,689 1,670 1,674 35,000
2023/01/10 1,680 1,681 1,661 1,668 35,100
2023/01/06 1,666 1,674 1,659 1,669 44,400
2023/01/05 1,670 1,681 1,663 1,667 37,900
2023/01/04 1,707 1,707 1,668 1,669 48,300

このページの先頭へ