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
2019/12/30 3,050 3,195 3,050 3,100 1,300
2019/12/27 3,020 3,020 3,020 3,020 100
2019/12/26 3,050 3,050 3,000 3,000 1,100
2019/12/25 3,070 3,070 3,050 3,050 800
2019/12/24 3,080 3,080 3,065 3,070 600
2019/12/23 3,075 3,095 3,065 3,065 400
2019/12/20 3,075 3,075 3,075 3,075 100
2019/12/19 3,030 3,030 3,030 3,030 400
2019/12/18 3,020 3,050 3,010 3,050 300
2019/12/17 3,060 3,060 3,010 3,015 600
2019/12/16 3,050 3,050 3,050 3,050 100
2019/12/13 3,065 3,070 3,020 3,050 1,200
2019/12/12 3,000 3,070 3,000 3,070 700
2019/12/11 3,050 3,050 3,050 3,050 400
2019/12/09 3,050 3,050 3,050 3,050 200
2019/12/06 3,145 3,145 3,090 3,090 400
2019/12/05 3,100 3,100 3,100 3,100 2,200
2019/12/04 3,030 3,030 3,030 3,030 100
2019/12/03 3,065 3,090 3,030 3,090 300
2019/12/02 3,095 3,160 3,065 3,065 400
2019/11/29 2,990 3,040 2,990 3,035 1,200
2019/11/28 3,000 3,000 2,991 2,991 500
2019/11/27 2,966 2,995 2,966 2,995 900
2019/11/26 2,990 2,990 2,990 2,990 400
2019/11/25 2,950 2,985 2,950 2,985 400
2019/11/22 2,988 2,988 2,986 2,986 300
2019/11/21 2,940 2,989 2,940 2,989 1,100
2019/11/20 2,981 3,000 2,936 3,000 800
2019/11/19 3,020 3,050 3,020 3,050 700
2019/11/18 3,080 3,220 3,080 3,130 1,900
2019/11/14 3,010 3,010 3,010 3,010 1,800
2019/11/13 3,010 3,010 3,010 3,010 100
2019/11/12 3,010 3,010 3,010 3,010 100
2019/11/11 3,000 3,020 3,000 3,020 300
2019/11/08 3,040 3,040 3,005 3,015 700
2019/11/07 3,000 3,155 3,000 3,100 1,500
2019/11/06 2,945 3,000 2,928 3,000 3,300
2019/11/05 3,015 3,015 3,015 3,015 200
2019/11/01 2,999 2,999 2,998 2,998 200
2019/10/31 2,970 2,970 2,970 2,970 100
2019/10/30 2,994 3,040 2,994 3,040 1,200
2019/10/29 2,994 2,994 2,994 2,994 500
2019/10/28 3,045 3,045 2,975 2,994 1,200
2019/10/25 2,995 2,995 2,995 2,995 200
2019/10/24 2,994 2,994 2,987 2,991 300
2019/10/23 2,993 2,993 2,993 2,993 100
2019/10/21 2,994 2,994 2,993 2,993 200
2019/10/18 2,980 2,980 2,980 2,980 200
2019/10/17 2,930 2,930 2,930 2,930 200
2019/10/16 2,980 2,980 2,980 2,980 100
2019/10/15 2,979 2,980 2,979 2,979 400
2019/10/11 2,979 2,979 2,979 2,979 300
2019/10/10 2,983 2,983 2,983 2,983 100
2019/10/08 2,875 2,950 2,875 2,949 1,300
2019/10/07 2,921 2,925 2,921 2,925 300
2019/10/04 2,940 2,940 2,821 2,921 1,600
2019/10/03 2,931 3,010 2,931 3,010 500
2019/10/02 3,035 3,035 2,962 2,962 500
2019/10/01 3,010 3,010 3,010 3,010 100
2019/09/30 2,948 2,990 2,948 2,990 200
2019/09/27 2,950 2,950 2,950 2,950 100
2019/09/26 2,999 2,999 2,949 2,949 500
2019/09/25 2,930 2,930 2,930 2,930 1,000
2019/09/24 2,930 2,930 2,930 2,930 200
2019/09/20 2,915 2,915 2,915 2,915 100
2019/09/18 2,910 2,910 2,910 2,910 100
2019/09/17 2,960 2,960 2,960 2,960 200
2019/09/12 2,961 2,961 2,961 2,961 100
2019/09/10 3,030 3,040 2,980 2,980 900
2019/09/09 3,030 3,030 3,030 3,030 100
2019/09/06 3,025 3,025 3,025 3,025 200
2019/09/05 2,980 3,035 2,980 3,035 200
2019/09/04 2,983 2,983 2,983 2,983 100
2019/09/03 3,040 3,045 3,040 3,045 200
2019/09/02 3,000 3,005 3,000 3,005 500
2019/08/30 3,005 3,030 3,005 3,030 500
2019/08/27 2,955 2,955 2,955 2,955 100
2019/08/26 3,035 3,035 3,025 3,025 400
2019/08/23 2,992 2,992 2,992 2,992 100
2019/08/22 2,992 2,992 2,942 2,942 300
2019/08/21 3,030 3,030 3,030 3,030 300
2019/08/20 3,020 3,020 3,020 3,020 100
2019/08/19 3,025 3,025 3,020 3,020 300
2019/08/15 3,000 3,000 3,000 3,000 100
2019/08/14 2,935 2,935 2,935 2,935 300
2019/08/08 2,905 2,905 2,905 2,905 500
2019/08/06 2,975 3,000 2,901 2,901 1,000
2019/08/05 2,944 3,020 2,944 3,020 300
2019/08/02 3,040 3,040 3,035 3,035 200
2019/08/01 3,035 3,040 3,035 3,040 200
2019/07/31 3,030 3,030 3,030 3,030 800
2019/07/30 3,030 3,030 3,030 3,030 200
2019/07/29 3,040 3,040 3,035 3,035 200
2019/07/26 3,035 3,035 3,035 3,035 1,200
2019/07/25 2,960 2,982 2,960 2,982 300
2019/07/24 2,963 2,963 2,913 2,963 700
2019/07/23 2,906 2,963 2,906 2,963 200
2019/07/22 2,950 2,996 2,947 2,995 700
2019/07/19 2,926 2,926 2,924 2,924 200
2019/07/18 2,942 2,942 2,842 2,876 1,500
2019/07/17 2,943 2,943 2,907 2,911 300
2019/07/16 2,947 2,947 2,943 2,943 300
2019/07/12 2,901 2,901 2,891 2,897 400
2019/07/11 2,891 2,891 2,891 2,891 100
2019/07/10 2,895 2,895 2,895 2,895 100
2019/07/08 2,998 2,998 2,891 2,891 400
2019/07/05 2,966 2,966 2,936 2,936 400
2019/07/04 2,900 2,900 2,866 2,866 1,100
2019/07/03 2,822 2,822 2,822 2,822 200
2019/07/02 2,850 2,900 2,848 2,848 1,800
2019/07/01 2,847 2,848 2,803 2,848 900
2019/06/28 2,835 2,835 2,835 2,835 100
2019/06/26 2,832 2,832 2,832 2,832 300
2019/06/21 2,782 2,782 2,782 2,782 100
2019/06/20 2,781 2,781 2,781 2,781 800
2019/06/19 2,861 2,861 2,831 2,831 200
2019/06/18 2,861 2,861 2,861 2,861 100
2019/06/17 2,884 2,884 2,884 2,884 100
2019/06/14 2,813 2,858 2,813 2,858 200
2019/06/13 2,813 2,863 2,813 2,863 800
2019/06/12 2,816 2,863 2,816 2,863 200
2019/06/11 2,816 2,863 2,784 2,863 2,700
2019/06/10 2,830 2,830 2,830 2,830 100
2019/06/07 2,826 2,826 2,826 2,826 100
2019/06/06 2,831 2,831 2,831 2,831 100
2019/06/05 2,826 2,826 2,826 2,826 200
2019/06/04 2,850 2,851 2,850 2,851 400
2019/06/03 2,850 2,850 2,830 2,832 400
2019/05/31 2,866 2,866 2,861 2,861 200
2019/05/30 2,846 2,865 2,840 2,851 1,100
2019/05/29 2,916 2,916 2,916 2,916 200
2019/05/28 2,953 2,953 2,916 2,916 200
2019/05/27 2,990 2,990 2,959 2,959 300
2019/05/21 2,861 2,901 2,861 2,901 600
2019/05/16 2,911 2,911 2,911 2,911 100
2019/05/15 2,910 2,910 2,861 2,861 300
2019/05/14 2,861 2,861 2,861 2,861 100
2019/05/13 2,890 2,890 2,890 2,890 200
2019/05/10 2,889 2,890 2,830 2,890 1,300
2019/05/09 2,839 2,889 2,839 2,889 400
2019/05/08 3,010 3,010 2,889 2,889 1,300
2019/05/07 2,955 2,955 2,908 2,908 300
2019/04/26 2,999 2,999 2,955 2,955 600
2019/04/25 2,971 2,971 2,968 2,968 200
2019/04/24 2,980 2,980 2,980 2,980 100
2019/04/12 2,986 2,986 2,986 2,986 500
2019/04/11 3,015 3,025 3,015 3,025 400
2019/04/10 3,010 3,010 3,010 3,010 500
2019/04/09 3,015 3,015 3,010 3,010 600
2019/04/08 3,035 3,035 3,035 3,035 200
2019/04/05 3,040 3,040 3,040 3,040 100
2019/04/04 3,040 3,040 3,040 3,040 100
2019/04/03 3,040 3,040 3,040 3,040 100
2019/04/02 3,060 3,080 3,060 3,080 800
2019/04/01 3,040 3,055 3,040 3,055 1,600
2019/03/28 3,040 3,040 3,040 3,040 100
2019/03/27 3,095 3,100 3,000 3,055 2,900
2019/03/26 3,110 3,110 3,090 3,090 800
2019/03/25 3,100 3,105 3,095 3,105 1,000
2019/03/22 3,100 3,105 3,100 3,105 400
2019/03/20 3,085 3,110 3,085 3,110 2,200
2019/03/19 3,090 3,090 3,090 3,090 500
2019/03/18 3,055 3,095 3,055 3,095 3,500
2019/03/15 3,040 3,070 3,040 3,060 1,200
2019/03/12 3,020 3,020 3,020 3,020 200
2019/03/07 3,025 3,025 3,025 3,025 200
2019/03/06 3,025 3,025 3,025 3,025 500
2019/03/05 3,055 3,085 3,055 3,085 800
2019/03/04 3,075 3,075 3,070 3,070 1,600
2019/03/01 3,080 3,080 3,075 3,075 700
2019/02/28 3,050 3,080 3,050 3,080 1,200
2019/02/26 3,035 3,035 3,035 3,035 400
2019/02/25 3,020 3,035 3,015 3,035 1,500
2019/02/22 3,015 3,015 3,015 3,015 100
2019/02/20 3,035 3,040 3,035 3,040 200
2019/02/18 3,025 3,030 3,025 3,030 200
2019/02/13 3,020 3,020 3,020 3,020 100
2019/02/12 3,080 3,090 3,030 3,030 700
2019/02/08 3,045 3,100 3,045 3,080 1,600
2019/02/07 2,997 3,065 2,997 3,060 1,000
2019/02/06 2,975 2,975 2,975 2,975 200
2019/02/05 3,030 3,030 2,860 2,966 10,600
2019/02/04 3,080 3,080 3,000 3,035 1,500
2019/02/01 3,085 3,085 3,065 3,065 600
2019/01/31 3,070 3,070 3,065 3,065 900
2019/01/30 3,070 3,070 3,060 3,065 400
2019/01/29 3,045 3,065 3,045 3,065 900
2019/01/28 3,045 3,045 3,045 3,045 600
2019/01/25 3,000 3,000 2,982 2,982 700
2019/01/24 3,030 3,045 3,030 3,045 700
2019/01/23 3,020 3,030 3,020 3,030 300
2019/01/22 3,015 3,015 3,015 3,015 200
2019/01/18 3,040 3,040 3,025 3,025 1,100
2019/01/16 3,050 3,060 3,025 3,060 800
2019/01/15 3,045 3,045 3,045 3,045 200
2019/01/11 3,045 3,045 3,045 3,045 200
2019/01/10 3,005 3,050 3,000 3,040 2,600
2019/01/09 3,010 3,010 3,010 3,010 100
2019/01/08 3,005 3,010 3,005 3,010 800
2019/01/07 3,065 3,075 2,935 3,075 2,500
2019/01/04 3,050 3,050 3,015 3,015 2,500

このページの先頭へ