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

京葉瓦斯(9539)の株価時系列情報

京葉瓦斯(9539)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
2024/04/23 2,792 2,818 2,775 2,818 6,100
2024/04/22 2,796 2,796 2,746 2,788 1,300
2024/04/19 2,755 2,780 2,750 2,777 1,700
2024/04/18 2,787 2,787 2,760 2,787 700
2024/04/17 2,769 2,795 2,741 2,770 1,800
2024/04/16 2,690 2,800 2,679 2,771 7,200
2024/04/15 2,673 2,736 2,673 2,690 7,600
2024/04/12 2,751 2,768 2,741 2,741 500
2024/04/11 2,770 2,795 2,751 2,751 1,500
2024/04/10 2,749 2,770 2,741 2,770 2,200
2024/04/09 2,710 2,760 2,707 2,760 2,000
2024/04/08 2,766 2,786 2,703 2,748 2,500
2024/04/05 2,813 2,813 2,727 2,765 3,600
2024/04/04 2,817 2,817 2,765 2,814 1,400
2024/04/03 2,753 2,791 2,753 2,791 2,000
2024/04/02 2,798 2,800 2,730 2,794 3,200
2024/04/01 2,785 2,800 2,725 2,800 4,400
2024/03/29 2,750 2,780 2,705 2,780 2,400
2024/03/28 2,700 2,784 2,700 2,750 1,100
2024/03/27 2,762 2,800 2,695 2,695 1,800
2024/03/26 2,730 2,769 2,729 2,763 3,100
2024/03/25 2,686 2,727 2,662 2,704 4,800
2024/03/22 2,645 2,673 2,638 2,658 2,700
2024/03/21 2,649 2,651 2,624 2,624 2,200
2024/03/19 2,653 2,653 2,603 2,650 2,000
2024/03/18 2,593 2,653 2,593 2,653 4,700
2024/03/15 2,610 2,619 2,590 2,606 2,000
2024/03/14 2,584 2,628 2,582 2,602 5,200
2024/03/13 2,586 2,609 2,580 2,603 800
2024/03/12 2,630 2,639 2,581 2,595 3,100
2024/03/11 2,630 2,636 2,563 2,636 5,300
2024/03/08 2,635 2,637 2,620 2,634 3,000
2024/03/07 2,600 2,647 2,572 2,640 3,800
2024/03/06 2,626 2,626 2,590 2,590 1,500
2024/03/05 2,639 2,639 2,611 2,611 200
2024/03/04 2,635 2,651 2,612 2,650 700
2024/03/01 2,635 2,635 2,620 2,635 1,600
2024/02/29 2,685 2,695 2,630 2,633 1,900
2024/02/28 2,691 2,719 2,685 2,686 1,300
2024/02/27 2,721 2,721 2,688 2,691 1,200
2024/02/26 2,689 2,723 2,689 2,723 1,400
2024/02/22 2,670 2,681 2,670 2,681 1,200
2024/02/21 2,672 2,689 2,662 2,665 800
2024/02/20 2,681 2,725 2,665 2,676 1,300
2024/02/19 2,695 2,730 2,600 2,681 5,500
2024/02/16 2,699 2,735 2,680 2,701 2,800
2024/02/15 2,716 2,716 2,690 2,699 1,700
2024/02/14 2,745 2,758 2,707 2,716 1,600
2024/02/13 2,767 2,767 2,767 2,767 100
2024/02/09 2,766 2,783 2,720 2,777 2,100
2024/02/08 2,784 2,784 2,744 2,766 1,300
2024/02/07 2,770 2,807 2,721 2,764 2,200
2024/02/06 2,800 2,800 2,764 2,770 1,200
2024/02/05 2,800 2,801 2,773 2,801 2,000
2024/02/02 2,787 2,799 2,781 2,797 1,000
2024/02/01 2,812 2,812 2,787 2,787 300
2024/01/31 2,798 2,827 2,798 2,812 1,100
2024/01/30 2,829 2,829 2,826 2,826 400
2024/01/29 2,829 2,829 2,829 2,829 100
2024/01/26 2,819 2,819 2,808 2,808 300
2024/01/25 2,825 2,839 2,780 2,780 3,400
2024/01/24 2,818 2,820 2,793 2,820 2,600
2024/01/23 2,823 2,823 2,693 2,768 6,000
2024/01/22 2,821 2,841 2,794 2,839 2,700
2024/01/19 2,765 2,954 2,690 2,821 22,600
2024/01/18 2,730 2,800 2,712 2,765 7,900
2024/01/17 2,729 2,748 2,651 2,730 7,500
2024/01/16 2,720 2,729 2,705 2,729 6,400
2024/01/15 2,698 2,723 2,684 2,713 4,500
2024/01/12 2,700 2,729 2,618 2,684 10,400
2024/01/11 2,719 2,719 2,682 2,711 34,500
2024/01/10 2,674 2,686 2,641 2,669 100,200
2024/01/09 2,650 2,673 2,618 2,667 3,700
2024/01/05 2,650 2,676 2,627 2,645 5,100
2024/01/04 2,645 2,675 2,623 2,652 5,300
2023/12/29 2,662 2,678 2,625 2,654 4,700
2023/12/28 2,633 2,748 2,592 2,687 11,200
2023/12/27 2,560 2,620 2,560 2,613 3,900
2023/12/26 2,574 2,605 2,505 2,580 13,600
2023/12/25 2,560 2,582 2,518 2,546 12,800
2023/12/22 2,518 2,518 2,505 2,517 5,500
2023/12/21 2,472 2,517 2,472 2,500 5,300
2023/12/20 2,481 2,485 2,465 2,472 3,200
2023/12/19 2,482 2,482 2,460 2,481 4,800
2023/12/18 2,472 2,483 2,462 2,475 1,500
2023/12/15 2,471 2,484 2,467 2,472 2,800
2023/12/14 2,500 2,500 2,470 2,486 4,600
2023/12/13 2,488 2,488 2,472 2,475 2,600
2023/12/12 2,487 2,487 2,462 2,470 2,000
2023/12/11 2,480 2,480 2,435 2,457 3,400
2023/12/08 2,465 2,480 2,421 2,450 4,700
2023/12/07 2,449 2,464 2,449 2,460 800
2023/12/06 2,423 2,468 2,422 2,449 2,800
2023/12/05 2,410 2,433 2,410 2,429 130,500
2023/12/04 2,472 2,472 2,431 2,460 2,000
2023/12/01 2,437 2,469 2,437 2,445 2,900
2023/11/30 2,450 2,450 2,435 2,450 2,400
2023/11/29 2,430 2,449 2,430 2,449 500
2023/11/28 2,449 2,449 2,428 2,428 1,900
2023/11/27 2,450 2,450 2,434 2,450 2,700
2023/11/24 2,448 2,448 2,416 2,428 6,200
2023/11/22 2,430 2,447 2,417 2,447 3,100
2023/11/21 2,426 2,445 2,426 2,426 1,200
2023/11/20 2,434 2,437 2,430 2,437 700
2023/11/17 2,430 2,446 2,410 2,434 5,400
2023/11/16 2,428 2,440 2,421 2,433 2,100
2023/11/15 2,424 2,436 2,424 2,434 800
2023/11/14 2,425 2,445 2,410 2,421 3,700
2023/11/13 2,430 2,439 2,417 2,428 1,200
2023/11/10 2,420 2,430 2,415 2,430 1,100
2023/11/09 2,420 2,424 2,414 2,420 3,000
2023/11/08 2,431 2,431 2,408 2,420 4,400
2023/11/07 2,426 2,440 2,426 2,440 2,500
2023/11/06 2,420 2,440 2,420 2,440 4,800
2023/11/02 2,420 2,425 2,410 2,420 2,000
2023/11/01 2,395 2,425 2,395 2,420 1,900
2023/10/31 2,404 2,424 2,404 2,423 1,900
2023/10/30 2,450 2,450 2,342 2,404 10,400
2023/10/27 2,459 2,498 2,459 2,480 1,900
2023/10/26 2,462 2,510 2,462 2,495 500
2023/10/25 2,492 2,492 2,455 2,482 5,900
2023/10/24 2,508 2,508 2,463 2,496 700
2023/10/23 2,507 2,523 2,496 2,500 3,900
2023/10/20 2,512 2,516 2,507 2,507 1,100
2023/10/19 2,518 2,525 2,501 2,512 1,800
2023/10/18 2,514 2,523 2,514 2,523 700
2023/10/17 2,524 2,524 2,518 2,518 200
2023/10/16 2,525 2,525 2,510 2,514 1,400
2023/10/13 2,513 2,524 2,505 2,514 2,400
2023/10/12 2,516 2,517 2,511 2,517 1,000
2023/10/11 2,515 2,515 2,515 2,515 100
2023/10/10 2,520 2,528 2,506 2,515 3,900
2023/10/06 2,500 2,509 2,486 2,506 2,400
2023/10/05 2,500 2,515 2,499 2,500 1,100
2023/10/04 2,514 2,517 2,455 2,480 108,600
2023/10/03 2,505 2,505 2,420 2,494 6,500
2023/10/02 2,522 2,525 2,508 2,508 3,700
2023/09/29 2,526 2,526 2,520 2,520 300
2023/09/28 2,505 2,569 2,505 2,528 13,500
2023/09/27 2,513 2,515 2,502 2,503 4,900
2023/09/26 2,516 2,527 2,507 2,513 1,900
2023/09/25 2,514 2,516 2,511 2,511 1,900
2023/09/22 2,520 2,540 2,504 2,504 6,600
2023/09/21 2,510 2,532 2,510 2,520 2,300
2023/09/20 2,532 2,537 2,510 2,511 3,100
2023/09/19 2,547 2,547 2,515 2,517 3,900
2023/09/15 2,520 2,543 2,520 2,532 6,200
2023/09/14 2,508 2,527 2,508 2,516 2,900
2023/09/13 2,538 2,538 2,514 2,525 1,600
2023/09/12 2,500 2,538 2,491 2,538 6,700
2023/09/11 2,492 2,502 2,488 2,494 1,700
2023/09/08 2,496 2,509 2,488 2,490 2,000
2023/09/07 2,501 2,510 2,491 2,496 3,000
2023/09/06 2,501 2,508 2,486 2,495 4,500
2023/09/05 2,496 2,496 2,468 2,484 4,700
2023/09/04 2,488 2,510 2,488 2,505 2,100
2023/09/01 2,504 2,504 2,488 2,499 25,300
2023/08/31 2,461 2,499 2,461 2,496 2,500
2023/08/30 2,497 2,499 2,463 2,471 4,500
2023/08/29 2,471 2,491 2,450 2,488 4,200
2023/08/28 2,452 2,495 2,452 2,480 5,100
2023/08/25 2,469 2,470 2,441 2,469 1,500
2023/08/24 2,479 2,479 2,459 2,468 1,800
2023/08/23 2,436 2,484 2,436 2,470 9,900
2023/08/22 2,415 2,440 2,407 2,436 8,100
2023/08/21 2,407 2,413 2,407 2,413 900
2023/08/18 2,411 2,417 2,400 2,406 8,400
2023/08/17 2,437 2,450 2,437 2,450 400
2023/08/16 2,443 2,453 2,430 2,444 3,200
2023/08/15 2,438 2,453 2,438 2,443 1,600
2023/08/14 2,467 2,467 2,435 2,438 3,400
2023/08/10 2,460 2,470 2,450 2,464 2,200
2023/08/09 2,468 2,468 2,459 2,460 1,200
2023/08/08 2,465 2,476 2,451 2,470 21,500
2023/08/07 2,508 2,549 2,503 2,539 9,500
2023/08/04 2,483 2,503 2,483 2,495 2,300
2023/08/03 2,510 2,510 2,485 2,503 106,100
2023/08/02 2,538 2,538 2,506 2,510 5,900
2023/08/01 2,540 2,548 2,524 2,538 3,800
2023/07/31 2,529 2,549 2,528 2,549 6,000
2023/07/28 2,524 2,555 2,506 2,524 5,200
2023/07/27 2,500 2,558 2,500 2,553 11,000
2023/07/26 2,499 2,510 2,499 2,505 1,600
2023/07/25 2,501 2,508 2,501 2,505 1,100
2023/07/24 2,490 2,549 2,486 2,503 6,000
2023/07/21 2,499 2,499 2,482 2,485 5,700
2023/07/20 2,490 2,499 2,486 2,499 2,900
2023/07/19 2,495 2,495 2,480 2,485 5,600
2023/07/18 2,509 2,509 2,490 2,490 5,800
2023/07/14 2,500 2,506 2,500 2,502 900
2023/07/13 2,492 2,508 2,490 2,500 1,400
2023/07/12 2,510 2,510 2,491 2,492 4,600
2023/07/11 2,503 2,520 2,503 2,510 500
2023/07/10 2,499 2,503 2,491 2,503 1,000
2023/07/07 2,500 2,501 2,490 2,501 1,100
2023/07/06 2,490 2,501 2,490 2,500 2,300
2023/07/05 2,493 2,500 2,488 2,500 2,800
2023/07/04 2,508 2,514 2,500 2,500 1,600
2023/07/03 2,500 2,548 2,440 2,505 5,100
2023/06/30 2,561 2,561 2,520 2,520 2,300

このページの先頭へ