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
1999/12/24 335 335 334 334 3,000
1999/12/22 330 335 330 335 16,000
1999/12/20 334 335 330 330 4,000
1999/12/13 339 345 339 345 12,000
1999/12/10 330 330 329 330 15,000
1999/12/08 300 300 300 300 1,000
1999/12/07 300 300 292 292 2,000
1999/12/06 290 290 290 290 9,000
1999/12/02 330 330 330 330 1,000
1999/11/29 310 310 310 310 3,000
1999/11/26 310 310 310 310 6,000
1999/11/25 310 310 310 310 1,000
1999/11/24 330 330 310 310 6,000
1999/11/22 303 330 303 330 9,000
1999/11/18 310 310 301 301 2,000
1999/11/17 310 310 310 310 1,000
1999/11/12 310 310 310 310 4,000
1999/11/11 310 310 310 310 7,000
1999/11/05 315 315 310 310 2,000
1999/11/02 341 341 341 341 1,000
1999/11/01 346 346 346 346 1,000
1999/10/29 311 311 310 311 3,000
1999/10/28 311 311 311 311 7,000
1999/10/27 310 310 310 310 1,000
1999/10/26 350 350 350 350 9,000
1999/10/25 350 350 350 350 3,000
1999/10/22 330 330 330 330 2,000
1999/10/21 310 310 310 310 1,000
1999/10/20 310 310 310 310 1,000
1999/10/19 320 320 310 310 2,000
1999/10/15 311 311 311 311 1,000
1999/10/14 315 315 311 311 16,000
1999/10/12 320 320 320 320 2,000
1999/10/07 320 333 320 333 7,000
1999/10/06 320 320 320 320 4,000
1999/10/04 330 330 330 330 1,000
1999/09/24 338 338 338 338 2,000
1999/09/22 320 338 320 338 8,000
1999/09/20 339 339 314 314 2,000
1999/09/16 320 320 320 320 4,000
1999/09/10 320 320 320 320 3,000
1999/09/09 320 320 320 320 5,000
1999/09/08 328 328 328 328 1,000
1999/09/06 311 328 311 328 2,000
1999/09/02 338 338 338 338 1,000
1999/09/01 331 331 331 331 2,000
1999/08/27 331 331 331 331 2,000
1999/08/26 307 307 307 307 4,000
1999/08/25 345 345 345 345 3,000
1999/08/23 336 336 336 336 7,000
1999/08/20 326 326 326 326 1,000
1999/08/19 326 326 326 326 2,000
1999/08/18 345 345 345 345 1,000
1999/08/13 326 350 326 350 7,000
1999/08/11 325 325 325 325 1,000
1999/08/10 330 330 330 330 1,000
1999/08/05 330 330 330 330 1,000
1999/08/03 350 350 350 350 1,000
1999/07/27 351 351 351 351 5,000
1999/07/26 352 352 351 351 3,000
1999/07/23 350 350 350 350 8,000
1999/07/22 346 346 346 346 1,000
1999/07/21 347 347 346 346 4,000
1999/07/14 346 347 346 347 12,000
1999/07/12 347 347 347 347 1,000
1999/07/09 346 346 346 346 7,000
1999/07/08 346 346 346 346 2,000
1999/07/07 355 355 346 346 4,000
1999/07/06 355 355 355 355 11,000
1999/07/05 361 365 361 365 4,000
1999/07/02 351 361 351 361 3,000
1999/07/01 350 350 350 350 1,000
1999/06/30 349 349 349 349 1,000
1999/06/29 350 350 350 350 1,000
1999/06/28 339 348 339 346 8,000
1999/06/25 368 368 338 338 3,000
1999/06/24 368 368 367 367 2,000
1999/06/23 368 368 367 368 7,000
1999/06/22 344 345 344 345 2,000
1999/06/21 374 375 369 374 30,000
1999/06/18 346 370 346 370 6,000
1999/06/17 368 370 345 345 18,000
1999/06/16 369 370 369 370 14,000
1999/06/15 360 360 360 360 2,000
1999/06/14 361 361 361 361 1,000
1999/06/11 360 362 360 362 3,000
1999/06/10 360 360 360 360 8,000
1999/06/08 338 348 338 348 12,000
1999/06/04 338 338 338 338 2,000
1999/06/03 363 363 363 363 7,000
1999/06/02 363 363 363 363 1,000
1999/06/01 360 360 360 360 1,000
1999/05/31 350 360 350 360 9,000
1999/05/28 350 355 349 355 10,000
1999/05/27 348 350 348 350 5,000
1999/05/24 340 340 340 340 5,000
1999/05/21 340 349 340 349 8,000
1999/05/20 331 331 331 331 3,000
1999/05/19 331 331 331 331 2,000
1999/05/18 349 349 335 335 2,000
1999/05/17 335 335 335 335 2,000
1999/05/14 339 339 339 339 1,000
1999/05/13 339 339 339 339 1,000
1999/05/12 339 339 334 334 2,000
1999/05/11 341 349 341 349 2,000
1999/05/10 350 350 349 349 7,000
1999/05/07 350 350 350 350 1,000
1999/04/28 345 345 345 345 3,000
1999/04/27 345 345 345 345 3,000
1999/04/26 349 350 349 349 4,000
1999/04/23 340 350 332 332 16,000
1999/04/22 331 332 331 332 5,000
1999/04/21 335 336 335 336 2,000
1999/04/20 331 339 331 339 5,000
1999/04/19 336 336 336 336 1,000
1999/04/16 335 335 335 335 18,000
1999/04/15 335 335 335 335 5,000
1999/04/14 335 339 335 339 3,000
1999/04/13 334 335 334 335 5,000
1999/04/12 334 334 334 334 1,000
1999/04/09 330 335 330 334 8,000
1999/04/07 325 325 325 325 3,000
1999/04/06 325 325 325 325 5,000
1999/04/05 329 330 329 330 2,000
1999/04/02 335 335 335 335 2,000
1999/04/01 330 332 330 332 3,000
1999/03/31 330 330 330 330 6,000
1999/03/30 340 340 335 335 13,000
1999/03/25 340 340 335 335 13,000
1999/03/24 338 338 338 338 11,000
1999/03/23 321 325 320 325 17,000
1999/03/19 320 320 320 320 4,000
1999/03/18 320 320 320 320 4,000
1999/03/17 320 329 320 329 3,000
1999/03/16 310 320 310 320 2,000
1999/03/15 300 310 300 310 28,000
1999/03/12 300 300 300 300 1,000
1999/03/11 300 300 300 300 2,000
1999/03/10 298 303 298 300 12,000
1999/03/09 300 300 298 298 28,000
1999/03/08 315 315 300 300 12,000
1999/03/05 300 304 300 300 13,000
1999/03/04 298 305 296 300 13,000
1999/03/03 296 296 296 296 10,000
1999/03/02 310 310 296 296 11,000
1999/03/01 300 300 300 300 10,000
1999/02/26 300 300 300 300 10,000
1999/02/25 310 310 310 310 3,000
1999/02/24 309 309 301 301 2,000
1999/02/23 310 310 297 297 12,000
1999/02/22 297 310 297 310 3,000
1999/02/19 296 297 296 297 9,000
1999/02/18 294 296 294 296 6,000
1999/02/17 302 302 295 300 12,000
1999/02/16 301 303 301 301 5,000
1999/02/15 303 323 301 301 11,000
1999/02/12 302 303 302 303 2,000
1999/02/10 325 325 325 325 4,000
1999/02/09 321 321 321 321 1,000
1999/02/08 336 336 336 336 2,000
1999/02/05 301 336 301 336 7,000
1999/02/04 306 307 306 306 9,000
1999/02/03 311 311 310 310 4,000
1999/02/02 311 311 310 310 5,000
1999/02/01 311 311 310 310 5,000
1999/01/29 315 315 315 315 1,000
1999/01/28 311 311 311 311 6,000
1999/01/26 315 315 315 315 3,000
1999/01/25 320 320 320 320 8,000
1999/01/22 320 320 315 315 6,000
1999/01/21 315 315 315 315 1,000
1999/01/20 320 320 320 320 3,000
1999/01/19 330 330 321 321 16,000
1999/01/18 325 325 325 325 3,000
1999/01/14 325 325 325 325 3,000
1999/01/13 327 327 327 327 3,000
1999/01/08 327 327 327 327 2,000
1999/01/07 325 325 325 325 1,000
1999/01/06 339 339 339 339 2,000
1999/01/05 339 339 339 339 1,000

このページの先頭へ