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
2026/05/08 2,253 2,256 2,208 2,222 85,000
2026/05/07 2,218 2,278 2,205 2,275 112,400
2026/05/01 2,246 2,246 2,188 2,208 183,300
2026/04/30 2,358 2,358 2,236 2,236 311,300
2026/04/28 2,430 2,457 2,422 2,457 64,400
2026/04/27 2,470 2,470 2,423 2,423 59,400
2026/04/24 2,457 2,478 2,445 2,470 44,600
2026/04/23 2,460 2,460 2,430 2,441 64,100
2026/04/22 2,510 2,519 2,452 2,460 66,000
2026/04/21 2,535 2,562 2,514 2,529 69,100
2026/04/20 2,580 2,588 2,523 2,535 61,300
2026/04/17 2,615 2,629 2,585 2,595 41,900
2026/04/16 2,600 2,616 2,600 2,615 49,500
2026/04/15 2,590 2,602 2,577 2,586 53,500
2026/04/14 2,582 2,582 2,556 2,574 44,400
2026/04/13 2,553 2,582 2,552 2,573 63,000
2026/04/10 2,584 2,595 2,541 2,552 74,100
2026/04/09 2,630 2,634 2,575 2,575 61,600
2026/04/08 2,615 2,634 2,611 2,621 82,500
2026/04/07 2,586 2,617 2,566 2,579 42,500
2026/04/06 2,570 2,581 2,555 2,562 50,800
2026/04/03 2,566 2,585 2,563 2,567 34,400
2026/03/27 2,597 2,605 2,571 2,587 401,500
2026/03/26 2,583 2,603 2,554 2,570 113,100
2026/03/25 2,569 2,601 2,566 2,587 109,100
2026/03/24 2,511 2,531 2,484 2,531 151,000
2026/03/23 2,460 2,460 2,403 2,431 226,900
2026/03/19 2,544 2,560 2,496 2,496 181,300
2026/03/18 2,514 2,570 2,514 2,570 136,900
2026/03/17 2,508 2,523 2,502 2,511 128,900
2026/03/16 2,500 2,531 2,496 2,496 241,300
2026/03/13 2,502 2,541 2,495 2,500 252,100
2026/03/12 2,593 2,593 2,514 2,520 211,500
2026/03/11 2,593 2,607 2,575 2,595 97,900
2026/03/10 2,575 2,581 2,549 2,550 96,700
2026/03/09 2,522 2,543 2,495 2,536 150,300
2026/03/06 2,581 2,603 2,549 2,600 88,400
2026/03/05 2,568 2,620 2,555 2,602 154,400
2026/03/04 2,520 2,563 2,473 2,502 178,800
2026/03/03 2,612 2,612 2,566 2,575 147,800
2026/03/02 2,580 2,626 2,563 2,625 167,900
2026/02/27 2,569 2,609 2,560 2,599 169,100
2026/02/26 2,550 2,575 2,544 2,575 127,500
2026/02/25 2,563 2,570 2,535 2,550 89,500
2026/02/24 2,520 2,572 2,509 2,560 119,400
2026/02/20 2,475 2,524 2,470 2,517 107,200
2026/02/19 2,478 2,500 2,456 2,500 102,200
2026/02/18 2,500 2,500 2,480 2,482 66,400
2026/02/17 2,501 2,518 2,475 2,481 93,400
2026/02/16 2,507 2,512 2,482 2,501 103,200
2026/02/13 2,464 2,485 2,452 2,469 82,000
2026/02/12 2,415 2,463 2,412 2,456 115,900
2026/02/10 2,400 2,408 2,383 2,400 99,200
2026/02/09 2,400 2,404 2,378 2,386 178,700
2026/02/06 2,370 2,386 2,367 2,384 83,600
2026/02/05 2,415 2,416 2,371 2,371 110,200
2026/02/04 2,384 2,403 2,376 2,388 71,500
2026/02/03 2,358 2,388 2,356 2,376 84,200
2026/02/02 2,390 2,401 2,346 2,351 123,600
2026/01/30 2,315 2,390 2,306 2,387 157,200
2026/01/29 2,286 2,319 2,266 2,315 158,500
2026/01/28 2,284 2,284 2,261 2,273 105,500
2026/01/27 2,311 2,311 2,286 2,287 110,500
2026/01/26 2,320 2,327 2,311 2,311 97,900
2026/01/23 2,318 2,331 2,318 2,329 189,000
2026/01/22 2,302 2,322 2,300 2,308 101,500
2026/01/21 2,283 2,294 2,269 2,288 139,200
2026/01/20 2,324 2,325 2,300 2,300 70,800
2026/01/19 2,317 2,324 2,303 2,315 60,600
2026/01/16 2,311 2,314 2,289 2,297 98,800
2026/01/15 2,274 2,319 2,274 2,311 123,400
2026/01/14 2,253 2,277 2,250 2,274 73,300
2026/01/13 2,258 2,272 2,244 2,244 90,500
2026/01/09 2,227 2,248 2,225 2,237 100,000
2026/01/08 2,225 2,228 2,207 2,211 92,200
2026/01/07 2,214 2,220 2,202 2,205 104,700
2026/01/06 2,239 2,244 2,214 2,214 135,500
2026/01/05 2,284 2,285 2,239 2,239 190,500

このページの先頭へ