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

北陸ガス(9537)の株価時系列情報

北陸ガス(9537)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
2017/12/29 2,993 2,997 2,993 2,997 700
2017/12/28 2,983 2,995 2,982 2,985 1,400
2017/12/27 2,980 2,989 2,980 2,989 300
2017/12/26 2,995 2,995 2,989 2,989 500
2017/12/25 2,983 2,996 2,961 2,970 1,500
2017/12/22 2,962 2,962 2,962 2,962 200
2017/12/21 2,975 2,980 2,951 2,955 2,100
2017/12/20 2,965 2,975 2,965 2,975 500
2017/12/19 2,961 2,982 2,961 2,980 300
2017/12/18 2,998 2,998 2,952 2,982 800
2017/12/14 2,950 3,000 2,949 3,000 1,400
2017/12/13 2,926 2,949 2,926 2,949 700
2017/12/12 2,942 2,942 2,930 2,930 900
2017/12/11 2,945 2,945 2,919 2,926 800
2017/12/08 2,919 2,919 2,919 2,919 100
2017/12/07 2,942 2,942 2,917 2,924 1,700
2017/12/06 2,894 2,913 2,887 2,913 900
2017/12/05 2,876 2,905 2,876 2,905 700
2017/12/04 2,875 2,918 2,875 2,876 2,100
2017/12/01 2,897 2,897 2,869 2,869 500
2017/11/30 2,868 2,897 2,863 2,897 1,000
2017/11/29 2,882 2,882 2,855 2,880 3,400
2017/11/28 2,903 2,903 2,902 2,902 500
2017/11/27 2,931 2,931 2,931 2,931 500
2017/11/24 2,900 2,938 2,900 2,910 900
2017/11/22 2,910 2,910 2,910 2,910 100
2017/11/21 2,880 2,949 2,871 2,871 2,900
2017/11/20 2,858 2,879 2,858 2,879 400
2017/11/17 2,849 2,860 2,849 2,849 5,600
2017/11/16 2,861 2,899 2,861 2,899 1,600
2017/11/15 2,875 2,875 2,861 2,861 300
2017/11/14 2,927 2,927 2,900 2,900 900
2017/11/13 2,890 2,976 2,890 2,976 600
2017/11/10 2,880 2,880 2,880 2,880 500
2017/11/09 2,880 2,880 2,880 2,880 500
2017/11/08 2,871 2,876 2,871 2,875 1,500
2017/11/07 2,896 2,925 2,895 2,895 800
2017/11/06 2,921 2,966 2,880 2,887 2,500
2017/11/02 2,848 3,000 2,848 2,880 7,800
2017/11/01 2,885 2,885 2,860 2,862 2,000
2017/10/31 2,860 2,860 2,860 2,860 100
2017/10/30 2,871 2,871 2,871 2,871 100
2017/10/27 2,864 2,880 2,864 2,864 700
2017/10/26 2,864 2,864 2,864 2,864 300
2017/10/25 2,870 2,877 2,864 2,864 1,200
2017/10/24 2,871 2,871 2,865 2,865 1,000
2017/10/23 2,865 2,865 2,855 2,860 800
2017/10/20 2,865 2,865 2,862 2,862 600
2017/10/19 2,865 2,874 2,865 2,874 300
2017/10/18 2,863 2,870 2,863 2,865 800
2017/10/16 2,856 2,878 2,856 2,860 2,800
2017/10/13 2,840 2,840 2,840 2,840 100
2017/10/12 2,845 2,845 2,831 2,831 600
2017/10/11 2,830 2,830 2,830 2,830 100
2017/10/10 2,837 2,837 2,837 2,837 500
2017/10/06 2,835 2,835 2,835 2,835 300
2017/10/05 2,845 2,845 2,844 2,844 200
2017/10/04 2,844 2,844 2,826 2,826 600
2017/10/03 2,844 2,844 2,844 2,844 300
2017/10/02 2,831 2,844 2,811 2,844 1,300
2017/09/29 2,816 2,830 2,816 2,830 600
2017/09/28 2,850 2,850 2,750 2,835 2,800
2017/09/27 2,858 2,858 2,858 2,858 100
2017/09/26 2,855 2,858 2,855 2,858 1,200
2017/09/25 2,836 2,857 2,836 2,855 700
2017/09/22 2,860 2,887 2,830 2,858 3,300
2017/09/21 2,826 2,830 2,826 2,830 1,000
2017/09/19 2,820 2,861 2,812 2,821 4,400
2017/09/15 2,870 2,870 2,870 2,870 100
2017/09/14 2,845 2,845 2,845 2,845 200
2017/09/13 2,889 2,892 2,889 2,889 900
2017/09/12 2,834 2,939 2,834 2,889 2,200
2017/09/11 2,849 2,850 2,831 2,831 800
2017/09/08 2,836 2,837 2,836 2,837 300
2017/09/06 2,852 2,921 2,850 2,850 1,000
2017/09/05 2,886 2,930 2,850 2,852 2,200
2017/09/04 2,864 2,946 2,823 2,945 9,300
2017/09/01 2,864 2,864 2,831 2,864 600
2017/08/29 2,821 2,899 2,821 2,873 1,900
2017/08/28 2,859 2,859 2,812 2,836 1,800
2017/08/25 2,855 2,859 2,855 2,859 200
2017/08/24 2,844 2,855 2,844 2,855 1,500
2017/08/22 2,830 2,830 2,830 2,830 100
2017/08/21 2,841 2,842 2,841 2,841 400
2017/08/18 2,814 2,814 2,814 2,814 300
2017/08/16 2,813 2,824 2,813 2,816 400
2017/08/15 2,844 2,844 2,844 2,844 800
2017/08/10 2,839 2,839 2,839 2,839 200
2017/08/09 2,847 2,847 2,802 2,802 500
2017/08/08 2,848 2,848 2,848 2,848 100
2017/08/07 2,849 2,849 2,847 2,847 200
2017/08/04 2,865 2,865 2,850 2,850 600
2017/08/03 2,850 2,866 2,850 2,865 1,000
2017/08/02 2,850 2,850 2,850 2,850 200
2017/08/01 2,824 2,840 2,812 2,840 1,100
2017/07/31 2,857 2,857 2,807 2,855 600
2017/07/28 2,869 2,873 2,800 2,800 2,300
2017/07/27 2,855 2,856 2,853 2,854 1,500
2017/07/26 2,879 2,879 2,852 2,852 1,300
2017/07/25 2,854 2,854 2,813 2,824 600
2017/07/24 2,820 2,837 2,820 2,837 1,200
2017/07/21 2,821 2,875 2,821 2,856 2,800
2017/07/20 2,830 2,830 2,829 2,830 600
2017/07/19 2,814 2,830 2,810 2,830 2,200
2017/07/18 2,799 2,811 2,799 2,811 800
2017/07/14 2,799 2,799 2,799 2,799 400
2017/07/13 2,788 2,789 2,780 2,784 900
2017/07/12 2,749 2,759 2,749 2,757 3,100
2017/07/11 2,801 2,801 2,751 2,799 1,300
2017/07/07 2,751 2,751 2,751 2,751 100
2017/07/06 2,790 2,790 2,790 2,790 1,000
2017/07/05 2,751 2,777 2,751 2,777 500
2017/07/04 2,758 2,778 2,758 2,778 1,400
2017/07/03 2,748 2,773 2,748 2,773 1,300
2017/06/30 2,772 2,772 2,772 2,772 200
2017/06/29 2,759 2,773 2,750 2,773 900
2017/06/28 2,740 2,750 2,740 2,750 400
2017/06/27 2,729 2,755 2,729 2,748 1,500
2017/06/26 2,745 2,779 2,745 2,779 500
2017/06/22 2,783 2,783 2,745 2,745 200
2017/06/21 2,744 2,777 2,743 2,743 2,100
2017/06/20 2,795 2,795 2,787 2,787 200
2017/06/19 2,797 2,798 2,711 2,780 5,600
2017/06/16 2,756 2,800 2,751 2,800 1,400
2017/06/15 2,747 2,747 2,747 2,747 100
2017/06/14 2,747 2,747 2,746 2,746 200
2017/06/12 2,765 2,765 2,765 2,765 100
2017/06/09 2,760 2,760 2,745 2,745 800
2017/06/08 2,750 2,750 2,750 2,750 200
2017/06/07 2,750 2,750 2,750 2,750 200
2017/06/06 2,747 2,747 2,747 2,747 200
2017/06/05 2,750 2,750 2,731 2,731 700
2017/06/02 2,748 2,750 2,740 2,750 2,700
2017/06/01 2,745 2,745 2,716 2,745 1,500
2017/05/29 2,749 2,749 2,710 2,747 1,100
2017/05/26 2,744 2,744 2,739 2,739 1,000
2017/05/25 2,744 2,744 2,712 2,712 900
2017/05/24 2,745 2,745 2,720 2,744 700
2017/05/23 2,745 2,745 2,745 2,745 200
2017/05/22 2,748 2,748 2,701 2,701 200
2017/05/19 2,715 2,716 2,715 2,716 300
2017/05/18 2,716 2,716 2,690 2,690 200
2017/05/16 2,721 2,736 2,686 2,716 2,500
2017/05/15 2,726 2,726 2,720 2,721 800
2017/05/12 2,726 2,726 2,726 2,726 100
2017/05/11 2,721 2,721 2,721 2,721 1,000
2017/05/10 2,744 2,744 2,740 2,740 400
2017/05/09 2,743 2,743 2,743 2,743 200
2017/05/08 2,722 2,745 2,722 2,743 800
2017/05/02 2,740 2,759 2,737 2,759 2,500
2017/04/26 2,732 2,732 2,731 2,731 1,600
2017/04/25 2,714 2,728 2,714 2,728 900
2017/04/21 2,686 2,700 2,686 2,686 700
2017/04/19 2,677 2,677 2,677 2,677 300
2017/04/17 2,673 2,673 2,673 2,673 500
2017/04/14 2,700 2,700 2,671 2,673 1,800
2017/04/13 2,702 2,728 2,668 2,709 1,700
2017/04/12 2,715 2,716 2,702 2,702 1,300
2017/04/11 2,730 2,730 2,730 2,730 100
2017/04/07 2,745 2,749 2,712 2,712 800
2017/04/06 2,747 2,747 2,742 2,742 1,400
2017/04/05 2,745 2,745 2,745 2,745 100
2017/04/04 2,752 2,795 2,750 2,794 1,600
2017/04/03 2,752 2,752 2,750 2,750 1,200
2017/03/31 2,752 2,752 2,752 2,752 100
2017/03/30 2,750 2,751 2,750 2,751 1,100
2017/03/29 2,752 2,775 2,751 2,751 3,700
2017/03/28 2,837 2,837 2,837 2,837 100
2017/03/27 2,814 2,840 2,814 2,840 600
2017/03/24 2,815 2,840 2,815 2,840 1,100
2017/03/23 2,816 2,816 2,815 2,815 300
2017/03/22 2,840 2,899 2,808 2,827 3,900
2017/03/21 2,842 2,865 2,842 2,842 1,200
2017/03/17 2,851 2,851 2,841 2,841 500
2017/03/16 2,900 2,900 2,833 2,850 3,000
2017/03/15 2,853 2,853 2,840 2,840 300
2017/03/14 2,839 2,870 2,839 2,854 4,900
2017/03/13 2,839 2,839 2,839 2,839 100
2017/03/10 2,840 2,840 2,830 2,830 1,100
2017/03/09 2,820 2,840 2,820 2,824 2,400
2017/03/07 2,816 2,816 2,814 2,814 300
2017/03/06 2,809 2,810 2,809 2,810 400
2017/03/03 2,817 2,828 2,805 2,828 300
2017/03/02 2,835 2,835 2,810 2,817 1,100
2017/02/27 2,830 2,838 2,808 2,838 2,000
2017/02/24 2,802 2,802 2,802 2,802 100
2017/02/23 2,835 2,838 2,835 2,838 1,100
2017/02/22 2,785 2,785 2,785 2,785 100
2017/02/21 2,760 2,760 2,753 2,753 600
2017/02/20 2,760 2,760 2,758 2,758 600
2017/02/17 2,758 2,758 2,758 2,758 100
2017/02/16 2,785 2,787 2,751 2,787 1,800
2017/02/15 2,751 2,751 2,750 2,750 600
2017/02/14 2,760 2,775 2,751 2,751 800
2017/02/13 2,793 2,793 2,728 2,741 2,300
2017/02/10 2,765 2,765 2,765 2,765 600
2017/02/09 2,749 2,770 2,749 2,750 700
2017/02/08 2,729 2,729 2,720 2,720 10,500
2017/02/07 2,710 2,710 2,710 2,710 100
2017/02/06 2,721 2,721 2,720 2,720 200
2017/02/03 2,700 2,738 2,700 2,713 1,400
2017/02/02 2,724 2,730 2,715 2,720 1,000
2017/02/01 2,718 2,718 2,690 2,690 1,500
2017/01/31 2,716 2,716 2,715 2,715 200
2017/01/30 2,725 2,725 2,725 2,725 600
2017/01/26 2,732 2,735 2,721 2,721 1,000
2017/01/25 2,748 2,748 2,732 2,732 300
2017/01/24 2,712 2,712 2,712 2,712 100
2017/01/20 2,738 2,750 2,738 2,750 600
2017/01/19 2,714 2,737 2,714 2,737 400
2017/01/18 2,714 2,737 2,714 2,718 1,700
2017/01/16 2,710 2,790 2,710 2,790 2,400
2017/01/13 2,740 2,740 2,740 2,740 100
2017/01/12 2,741 2,741 2,741 2,741 100
2017/01/11 2,740 2,740 2,740 2,740 300
2017/01/10 2,767 2,767 2,740 2,740 2,300
2017/01/06 2,730 2,760 2,730 2,760 1,900
2017/01/05 2,768 2,768 2,731 2,731 3,800
2017/01/04 2,735 2,759 2,735 2,741 900

このページの先頭へ