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
2022/12/30 3,060 3,060 3,045 3,045 200
2022/12/29 3,025 3,025 3,025 3,025 200
2022/12/28 3,025 3,025 3,020 3,020 600
2022/12/26 3,075 3,075 3,025 3,025 900
2022/12/23 3,020 3,020 3,000 3,020 700
2022/12/20 3,020 3,020 2,969 2,969 200
2022/12/15 2,943 2,969 2,943 2,969 600
2022/12/14 2,943 2,943 2,943 2,943 100
2022/12/13 2,943 2,943 2,943 2,943 600
2022/12/09 2,950 2,950 2,950 2,950 100
2022/12/08 3,080 3,080 2,950 2,950 2,500
2022/12/06 2,965 2,965 2,960 2,960 500
2022/12/05 2,958 3,000 2,958 3,000 600
2022/12/02 2,997 2,997 2,997 2,997 200
2022/12/01 2,965 2,965 2,965 2,965 100
2022/11/30 2,965 2,965 2,965 2,965 100
2022/11/29 2,932 2,932 2,932 2,932 100
2022/11/28 2,993 2,993 2,981 2,981 700
2022/11/24 2,950 2,950 2,901 2,901 1,000
2022/11/22 2,912 2,912 2,877 2,885 1,600
2022/11/21 2,914 2,914 2,910 2,910 200
2022/11/18 2,910 2,918 2,910 2,918 200
2022/11/17 2,901 2,924 2,901 2,924 200
2022/11/14 2,900 2,900 2,900 2,900 200
2022/11/11 2,950 2,950 2,950 2,950 1,900
2022/11/10 2,870 2,900 2,870 2,900 1,000
2022/11/09 2,870 2,870 2,870 2,870 100
2022/11/07 2,870 2,902 2,870 2,872 700
2022/11/04 2,851 2,851 2,851 2,851 200
2022/11/02 2,912 2,912 2,850 2,901 800
2022/11/01 2,910 2,910 2,910 2,910 100
2022/10/31 2,910 2,910 2,910 2,910 300
2022/10/27 2,856 2,861 2,856 2,860 500
2022/10/26 2,916 2,916 2,872 2,906 900
2022/10/25 2,872 2,872 2,872 2,872 100
2022/10/24 2,872 2,872 2,872 2,872 300
2022/10/21 2,920 2,920 2,867 2,871 1,400
2022/10/20 2,925 2,925 2,920 2,920 200
2022/10/18 2,933 2,933 2,920 2,925 4,300
2022/10/17 2,930 2,930 2,920 2,920 5,100
2022/10/14 2,930 2,930 2,930 2,930 3,000
2022/10/13 2,930 2,930 2,926 2,930 1,300
2022/10/12 2,945 2,945 2,933 2,935 1,300
2022/10/11 2,973 2,973 2,922 2,945 1,600
2022/10/06 2,973 2,973 2,973 2,973 3,300
2022/10/05 2,972 2,972 2,972 2,972 100
2022/10/04 2,975 2,976 2,975 2,975 2,200
2022/09/30 2,970 2,970 2,970 2,970 200
2022/09/29 2,991 2,991 2,991 2,991 100
2022/09/28 2,991 2,991 2,991 2,991 100
2022/09/27 2,990 2,990 2,990 2,990 200
2022/09/26 3,030 3,030 3,000 3,005 800
2022/09/22 2,972 3,000 2,910 3,000 1,800
2022/09/21 2,972 2,972 2,970 2,970 500
2022/09/20 2,994 2,994 2,979 2,979 400
2022/09/16 2,974 2,988 2,974 2,988 1,200
2022/09/15 2,964 2,974 2,964 2,974 500
2022/09/14 2,965 2,965 2,965 2,965 100
2022/09/13 2,950 2,950 2,950 2,950 100
2022/09/12 2,950 2,950 2,950 2,950 300
2022/09/07 2,933 2,950 2,900 2,950 1,000
2022/09/05 2,897 2,947 2,897 2,947 300
2022/09/02 2,944 2,947 2,944 2,947 600
2022/09/01 2,943 2,943 2,935 2,935 400
2022/08/31 2,930 2,930 2,930 2,930 200
2022/08/30 2,935 2,935 2,930 2,930 200
2022/08/29 2,900 2,900 2,900 2,900 700
2022/08/26 2,964 2,964 2,950 2,950 900
2022/08/25 2,920 2,920 2,920 2,920 100
2022/08/24 2,915 2,915 2,915 2,915 100
2022/08/23 2,900 2,900 2,885 2,900 1,100
2022/08/22 2,900 2,900 2,900 2,900 600
2022/08/16 2,900 2,900 2,900 2,900 200
2022/08/15 2,900 2,900 2,900 2,900 300
2022/08/12 2,862 2,879 2,862 2,879 200
2022/08/09 2,861 2,911 2,851 2,861 1,100
2022/08/08 2,911 2,911 2,911 2,911 500
2022/08/05 2,897 2,932 2,876 2,911 900
2022/08/04 2,933 2,933 2,897 2,897 300
2022/08/03 2,865 2,865 2,865 2,865 200
2022/08/02 2,915 2,915 2,915 2,915 100
2022/08/01 2,865 2,865 2,865 2,865 100
2022/07/26 2,883 2,883 2,865 2,865 1,600
2022/07/25 2,840 2,840 2,833 2,833 500
2022/07/22 2,841 2,844 2,841 2,844 200
2022/07/21 2,824 2,824 2,824 2,824 200
2022/07/20 2,821 2,821 2,821 2,821 100
2022/07/19 2,845 2,845 2,845 2,845 100
2022/07/14 2,799 2,800 2,795 2,800 500
2022/07/08 2,762 2,762 2,762 2,762 600
2022/07/06 2,790 2,809 2,762 2,762 800
2022/07/05 2,840 2,840 2,810 2,810 1,400
2022/07/04 2,812 2,812 2,745 2,790 1,900
2022/07/01 2,812 2,812 2,808 2,812 500
2022/06/29 2,762 2,762 2,762 2,762 100
2022/06/28 2,761 2,761 2,761 2,761 100
2022/06/27 2,850 2,850 2,799 2,799 1,000
2022/06/24 2,846 2,846 2,800 2,800 1,100
2022/06/23 2,740 2,748 2,740 2,746 500
2022/06/21 2,739 2,739 2,738 2,738 400
2022/06/20 2,742 2,745 2,738 2,738 1,200
2022/06/17 2,738 2,742 2,738 2,742 600
2022/06/14 2,807 2,807 2,807 2,807 500
2022/06/13 2,807 2,807 2,807 2,807 500
2022/06/10 2,807 2,807 2,807 2,807 100
2022/06/08 2,754 2,784 2,754 2,784 400
2022/06/03 2,744 2,744 2,744 2,744 300
2022/06/02 2,784 2,784 2,741 2,741 200
2022/06/01 2,781 2,781 2,734 2,734 200
2022/05/30 2,734 2,744 2,734 2,744 200
2022/05/27 2,750 2,750 2,734 2,734 300
2022/05/26 2,750 2,750 2,750 2,750 400
2022/05/25 2,770 2,770 2,738 2,738 300
2022/05/23 2,761 2,761 2,761 2,761 100
2022/05/19 2,811 2,811 2,811 2,811 100
2022/05/18 2,766 2,767 2,766 2,766 500
2022/05/17 2,816 2,816 2,816 2,816 100
2022/05/16 2,820 2,820 2,820 2,820 400
2022/05/13 2,743 2,770 2,741 2,770 900
2022/05/12 2,742 2,779 2,742 2,779 300
2022/05/11 2,762 2,762 2,762 2,762 500
2022/05/10 2,746 2,817 2,746 2,812 600
2022/05/09 2,750 2,758 2,750 2,758 200
2022/05/06 2,706 2,797 2,706 2,797 1,500
2022/05/02 2,739 2,739 2,739 2,739 100
2022/04/28 2,699 2,699 2,699 2,699 200
2022/04/26 2,705 2,705 2,705 2,705 300
2022/04/25 2,656 2,656 2,655 2,655 600
2022/04/21 2,670 2,683 2,670 2,682 300
2022/04/20 2,685 2,694 2,665 2,665 1,800
2022/04/19 2,680 2,712 2,680 2,685 3,700
2022/04/18 2,693 2,693 2,693 2,693 100
2022/04/14 2,729 2,729 2,710 2,710 200
2022/04/13 2,694 2,694 2,685 2,685 200
2022/04/12 2,763 2,763 2,651 2,680 5,300
2022/04/11 2,761 2,761 2,761 2,761 100
2022/04/08 2,751 2,761 2,750 2,761 2,500
2022/04/07 2,805 2,813 2,800 2,801 500
2022/04/06 2,884 2,884 2,800 2,805 2,600
2022/04/05 2,858 3,050 2,851 2,925 11,900
2022/04/04 2,898 2,898 2,879 2,879 300
2022/04/01 2,900 2,900 2,879 2,879 400
2022/03/31 2,900 2,900 2,900 2,900 100
2022/03/30 2,907 2,907 2,821 2,888 1,200
2022/03/29 2,904 2,928 2,904 2,928 1,400
2022/03/28 2,953 2,957 2,953 2,954 900
2022/03/25 2,960 2,960 2,960 2,960 100
2022/03/23 2,937 2,937 2,937 2,937 100
2022/03/22 2,950 2,951 2,924 2,933 2,600
2022/03/18 2,951 2,951 2,950 2,950 600
2022/03/17 2,995 2,995 2,880 2,951 4,600
2022/03/15 2,995 2,995 2,995 2,995 500
2022/03/10 2,985 2,995 2,985 2,995 200
2022/03/09 2,971 2,971 2,861 2,971 2,900
2022/03/08 2,971 2,971 2,971 2,971 400
2022/03/07 3,030 3,030 3,030 3,030 500
2022/03/04 3,030 3,030 3,030 3,030 600
2022/03/02 3,030 3,030 3,025 3,030 400
2022/03/01 3,000 3,040 3,000 3,040 500
2022/02/28 3,005 3,005 3,000 3,000 800
2022/02/25 3,000 3,000 3,000 3,000 100
2022/02/21 3,020 3,020 2,980 2,980 1,400
2022/02/18 3,020 3,020 3,020 3,020 200
2022/02/16 3,065 3,070 3,065 3,070 300
2022/02/10 2,981 3,005 2,981 3,005 800
2022/02/08 2,999 2,999 2,999 2,999 100
2022/02/07 2,966 2,966 2,966 2,966 200
2022/02/03 2,965 2,970 2,965 2,969 800
2022/02/02 2,998 2,998 2,995 2,995 200
2022/02/01 3,000 3,010 3,000 3,000 400
2022/01/31 2,956 2,980 2,956 2,980 200
2022/01/28 3,030 3,030 2,906 2,956 3,000
2022/01/26 3,080 3,080 3,030 3,030 500
2022/01/25 2,980 2,980 2,980 2,980 400
2022/01/24 2,948 2,980 2,945 2,980 1,700
2022/01/21 3,000 3,000 2,980 2,980 2,600
2022/01/20 3,035 3,055 3,035 3,040 1,000
2022/01/19 3,090 3,090 3,045 3,045 500
2022/01/18 3,045 3,115 3,035 3,090 3,500
2022/01/17 3,065 3,070 3,040 3,070 2,200
2022/01/14 3,065 3,070 3,065 3,070 300
2022/01/13 3,080 3,080 3,080 3,080 200
2022/01/12 3,075 3,090 3,065 3,090 2,300
2022/01/11 3,135 3,145 3,060 3,060 3,200
2022/01/07 3,175 3,175 3,155 3,155 200
2022/01/06 3,175 3,180 3,140 3,140 1,500
2022/01/05 3,215 3,215 3,190 3,190 200
2022/01/04 3,215 3,215 3,165 3,165 1,100

このページの先頭へ