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 |
---|---|---|---|---|---|
2017/12/27 | 596 | 596 | 593 | 593 | 2,000 |
2017/12/26 | 599 | 599 | 599 | 599 | 1,000 |
2017/12/25 | 595 | 599 | 595 | 599 | 3,000 |
2017/12/22 | 600 | 600 | 595 | 595 | 8,000 |
2017/12/21 | 600 | 600 | 600 | 600 | 2,000 |
2017/12/20 | 592 | 592 | 592 | 592 | 1,000 |
2017/12/19 | 598 | 598 | 592 | 592 | 4,000 |
2017/12/18 | 585 | 592 | 585 | 592 | 13,000 |
2017/12/15 | 589 | 589 | 589 | 589 | 1,000 |
2017/12/14 | 589 | 589 | 589 | 589 | 1,000 |
2017/12/13 | 589 | 589 | 589 | 589 | 1,000 |
2017/12/12 | 589 | 589 | 589 | 589 | 1,000 |
2017/12/11 | 583 | 583 | 583 | 583 | 1,000 |
2017/12/08 | 587 | 587 | 587 | 587 | 19,000 |
2017/12/07 | 588 | 589 | 587 | 587 | 26,000 |
2017/12/06 | 587 | 588 | 584 | 588 | 12,000 |
2017/12/05 | 587 | 587 | 583 | 584 | 6,000 |
2017/12/04 | 585 | 585 | 585 | 585 | 1,000 |
2017/12/01 | 583 | 583 | 583 | 583 | 2,000 |
2017/11/30 | 581 | 581 | 581 | 581 | 3,000 |
2017/11/29 | 581 | 581 | 581 | 581 | 3,000 |
2017/11/28 | 581 | 581 | 581 | 581 | 2,000 |
2017/11/27 | 588 | 588 | 588 | 588 | 6,000 |
2017/11/24 | 589 | 589 | 588 | 588 | 14,000 |
2017/11/22 | 584 | 584 | 584 | 584 | 3,000 |
2017/11/21 | 589 | 589 | 583 | 583 | 2,000 |
2017/11/20 | 589 | 589 | 589 | 589 | 3,000 |
2017/11/17 | 580 | 580 | 573 | 573 | 3,000 |
2017/11/16 | 590 | 590 | 590 | 590 | 1,000 |
2017/11/15 | 585 | 585 | 585 | 585 | 1,000 |
2017/11/14 | 585 | 585 | 585 | 585 | 1,000 |
2017/11/13 | 582 | 582 | 582 | 582 | 1,000 |
2017/11/10 | 585 | 585 | 582 | 582 | 2,000 |
2017/11/09 | 585 | 585 | 575 | 575 | 2,000 |
2017/11/08 | 578 | 578 | 578 | 578 | 4,000 |
2017/11/07 | 583 | 583 | 583 | 583 | 1,000 |
2017/11/06 | 591 | 591 | 583 | 583 | 2,000 |
2017/11/02 | 589 | 589 | 582 | 582 | 2,000 |
2017/11/01 | 592 | 592 | 582 | 582 | 4,000 |
2017/10/27 | 589 | 592 | 579 | 592 | 27,000 |
2017/10/25 | 589 | 589 | 589 | 589 | 5,000 |
2017/10/24 | 590 | 590 | 586 | 586 | 6,000 |
2017/10/20 | 582 | 582 | 582 | 582 | 2,000 |
2017/10/19 | 582 | 582 | 582 | 582 | 2,000 |
2017/10/18 | 582 | 582 | 582 | 582 | 3,000 |
2017/10/17 | 573 | 575 | 567 | 575 | 13,000 |
2017/10/16 | 573 | 573 | 573 | 573 | 1,000 |
2017/10/13 | 571 | 571 | 570 | 570 | 2,000 |
2017/10/12 | 581 | 581 | 571 | 571 | 7,000 |
2017/10/11 | 572 | 579 | 572 | 579 | 19,000 |
2017/10/10 | 585 | 585 | 585 | 585 | 1,000 |
2017/10/06 | 578 | 578 | 578 | 578 | 3,000 |
2017/10/05 | 579 | 579 | 579 | 579 | 1,000 |
2017/10/04 | 563 | 563 | 563 | 563 | 1,000 |
2017/10/03 | 573 | 573 | 563 | 563 | 2,000 |
2017/10/02 | 567 | 567 | 567 | 567 | 1,000 |
2017/09/28 | 557 | 557 | 557 | 557 | 4,000 |
2017/09/26 | 565 | 567 | 565 | 567 | 3,000 |
2017/09/25 | 590 | 590 | 552 | 565 | 10,000 |
2017/09/22 | 581 | 584 | 571 | 581 | 17,000 |
2017/09/21 | 581 | 581 | 581 | 581 | 1,000 |
2017/09/20 | 567 | 581 | 567 | 581 | 2,000 |
2017/09/19 | 554 | 554 | 554 | 554 | 1,000 |
2017/09/15 | 564 | 564 | 554 | 554 | 4,000 |
2017/09/14 | 554 | 554 | 554 | 554 | 1,000 |
2017/09/13 | 551 | 551 | 551 | 551 | 1,000 |
2017/09/12 | 551 | 551 | 551 | 551 | 1,000 |
2017/09/11 | 571 | 571 | 551 | 551 | 6,000 |
2017/09/08 | 568 | 568 | 568 | 568 | 1,000 |
2017/09/07 | 569 | 569 | 569 | 569 | 1,000 |
2017/09/06 | 569 | 569 | 569 | 569 | 1,000 |
2017/09/05 | 561 | 561 | 561 | 561 | 1,000 |
2017/09/04 | 571 | 571 | 571 | 571 | 2,000 |
2017/09/01 | 561 | 561 | 561 | 561 | 1,000 |
2017/08/30 | 551 | 551 | 551 | 551 | 1,000 |
2017/08/29 | 559 | 560 | 547 | 547 | 10,000 |
2017/08/28 | 559 | 559 | 559 | 559 | 1,000 |
2017/08/25 | 577 | 577 | 577 | 577 | 2,000 |
2017/08/24 | 584 | 584 | 577 | 577 | 7,000 |
2017/08/23 | 577 | 577 | 577 | 577 | 5,000 |
2017/08/22 | 581 | 581 | 576 | 576 | 3,000 |
2017/08/21 | 576 | 582 | 576 | 582 | 3,000 |
2017/08/18 | 580 | 589 | 580 | 589 | 3,000 |
2017/08/17 | 560 | 560 | 560 | 560 | 1,000 |
2017/08/16 | 565 | 565 | 565 | 565 | 1,000 |
2017/08/15 | 590 | 590 | 590 | 590 | 1,000 |
2017/08/10 | 587 | 587 | 587 | 587 | 1,000 |
2017/08/08 | 580 | 583 | 580 | 583 | 8,000 |
2017/08/07 | 580 | 580 | 580 | 580 | 21,000 |
2017/08/04 | 577 | 578 | 577 | 578 | 10,000 |
2017/08/03 | 576 | 577 | 576 | 577 | 3,000 |
2017/07/31 | 555 | 560 | 555 | 560 | 13,000 |
2017/07/28 | 540 | 540 | 540 | 540 | 5,000 |
2017/07/27 | 540 | 540 | 540 | 540 | 2,000 |
2017/07/26 | 547 | 547 | 540 | 540 | 3,000 |
2017/07/25 | 545 | 547 | 545 | 547 | 15,000 |
2017/07/24 | 542 | 545 | 542 | 545 | 12,000 |
2017/07/21 | 535 | 535 | 535 | 535 | 2,000 |
2017/07/20 | 523 | 535 | 523 | 535 | 4,000 |
2017/07/19 | 520 | 525 | 520 | 525 | 3,000 |
2017/07/18 | 520 | 520 | 520 | 520 | 1,000 |
2017/07/14 | 520 | 520 | 520 | 520 | 1,000 |
2017/07/13 | 515 | 519 | 515 | 519 | 3,000 |
2017/07/12 | 518 | 518 | 518 | 518 | 1,000 |
2017/07/11 | 511 | 511 | 511 | 511 | 2,000 |
2017/07/07 | 510 | 510 | 510 | 510 | 1,000 |
2017/07/06 | 519 | 520 | 519 | 520 | 2,000 |
2017/07/05 | 510 | 515 | 510 | 515 | 3,000 |
2017/07/04 | 515 | 515 | 515 | 515 | 9,000 |
2017/07/03 | 515 | 515 | 514 | 515 | 9,000 |
2017/06/30 | 515 | 515 | 515 | 515 | 2,000 |
2017/06/29 | 515 | 515 | 515 | 515 | 1,000 |
2017/06/28 | 501 | 515 | 501 | 508 | 11,000 |
2017/06/27 | 515 | 515 | 515 | 515 | 1,000 |
2017/06/26 | 511 | 515 | 511 | 515 | 6,000 |
2017/06/23 | 515 | 515 | 515 | 515 | 11,000 |
2017/06/22 | 515 | 520 | 515 | 515 | 3,000 |
2017/06/21 | 516 | 516 | 515 | 515 | 2,000 |
2017/06/20 | 521 | 521 | 521 | 521 | 21,000 |
2017/06/19 | 520 | 521 | 520 | 521 | 3,000 |
2017/06/16 | 521 | 521 | 517 | 517 | 10,000 |
2017/06/15 | 535 | 535 | 535 | 535 | 8,000 |
2017/06/14 | 519 | 520 | 517 | 520 | 15,000 |
2017/06/13 | 515 | 516 | 515 | 516 | 13,000 |
2017/06/12 | 513 | 515 | 504 | 515 | 8,000 |
2017/06/09 | 509 | 514 | 509 | 514 | 5,000 |
2017/06/08 | 502 | 506 | 501 | 501 | 11,000 |
2017/06/07 | 502 | 502 | 502 | 502 | 3,000 |
2017/06/06 | 502 | 504 | 502 | 502 | 7,000 |
2017/06/05 | 502 | 502 | 502 | 502 | 3,000 |
2017/06/02 | 502 | 502 | 502 | 502 | 7,000 |
2017/06/01 | 504 | 504 | 502 | 502 | 2,000 |
2017/05/31 | 506 | 506 | 498 | 498 | 7,000 |
2017/05/30 | 506 | 506 | 506 | 506 | 3,000 |
2017/05/29 | 509 | 509 | 509 | 509 | 1,000 |
2017/05/26 | 509 | 509 | 509 | 509 | 3,000 |
2017/05/25 | 519 | 521 | 505 | 509 | 8,000 |
2017/05/24 | 519 | 519 | 519 | 519 | 1,000 |
2017/05/23 | 519 | 520 | 519 | 519 | 23,000 |
2017/05/22 | 519 | 519 | 519 | 519 | 1,000 |
2017/05/19 | 519 | 519 | 519 | 519 | 1,000 |
2017/05/18 | 518 | 518 | 498 | 518 | 5,000 |
2017/05/17 | 520 | 520 | 517 | 518 | 7,000 |
2017/05/16 | 520 | 520 | 520 | 520 | 1,000 |
2017/05/15 | 516 | 517 | 516 | 516 | 4,000 |
2017/05/12 | 516 | 516 | 516 | 516 | 1,000 |
2017/05/11 | 516 | 516 | 516 | 516 | 1,000 |
2017/05/10 | 516 | 516 | 516 | 516 | 1,000 |
2017/05/09 | 516 | 516 | 516 | 516 | 1,000 |
2017/05/08 | 515 | 515 | 515 | 515 | 1,000 |
2017/04/26 | 515 | 515 | 515 | 515 | 1,000 |
2017/04/25 | 515 | 515 | 515 | 515 | 3,000 |
2017/04/21 | 510 | 510 | 505 | 505 | 17,000 |
2017/04/20 | 499 | 510 | 499 | 510 | 7,000 |
2017/04/19 | 498 | 500 | 498 | 500 | 6,000 |
2017/04/18 | 503 | 503 | 503 | 503 | 1,000 |
2017/04/17 | 498 | 498 | 498 | 498 | 2,000 |
2017/04/14 | 499 | 499 | 499 | 499 | 2,000 |
2017/04/13 | 503 | 503 | 502 | 502 | 7,000 |
2017/04/12 | 502 | 503 | 502 | 502 | 3,000 |
2017/04/11 | 504 | 505 | 504 | 504 | 7,000 |
2017/04/10 | 504 | 504 | 504 | 504 | 1,000 |
2017/04/05 | 501 | 501 | 501 | 501 | 1,000 |
2017/04/04 | 505 | 505 | 503 | 503 | 2,000 |
2017/04/03 | 508 | 508 | 508 | 508 | 1,000 |
2017/03/30 | 510 | 510 | 510 | 510 | 4,000 |
2017/03/28 | 505 | 505 | 505 | 505 | 1,000 |
2017/03/27 | 499 | 504 | 499 | 504 | 7,000 |
2017/03/24 | 508 | 508 | 498 | 507 | 12,000 |
2017/03/23 | 496 | 500 | 496 | 500 | 6,000 |
2017/03/22 | 492 | 493 | 492 | 493 | 2,000 |
2017/03/21 | 499 | 499 | 491 | 492 | 4,000 |
2017/03/17 | 491 | 491 | 491 | 491 | 4,000 |
2017/03/16 | 489 | 489 | 489 | 489 | 1,000 |
2017/03/15 | 487 | 487 | 487 | 487 | 2,000 |
2017/03/13 | 483 | 483 | 483 | 483 | 1,000 |
2017/03/10 | 483 | 483 | 483 | 483 | 2,000 |
2017/03/09 | 483 | 483 | 483 | 483 | 3,000 |
2017/03/06 | 486 | 486 | 481 | 486 | 5,000 |
2017/03/03 | 488 | 488 | 488 | 488 | 1,000 |
2017/03/02 | 485 | 485 | 485 | 485 | 4,000 |
2017/02/28 | 490 | 490 | 482 | 485 | 20,000 |
2017/02/27 | 491 | 491 | 486 | 486 | 6,000 |
2017/02/24 | 486 | 490 | 486 | 490 | 3,000 |
2017/02/23 | 487 | 488 | 486 | 486 | 10,000 |
2017/02/22 | 487 | 487 | 487 | 487 | 2,000 |
2017/02/21 | 485 | 487 | 485 | 487 | 6,000 |
2017/02/20 | 485 | 485 | 484 | 485 | 3,000 |
2017/02/16 | 483 | 483 | 483 | 483 | 1,000 |
2017/02/15 | 483 | 483 | 483 | 483 | 8,000 |
2017/02/14 | 486 | 486 | 483 | 483 | 3,000 |
2017/02/13 | 486 | 486 | 486 | 486 | 2,000 |
2017/02/10 | 486 | 486 | 486 | 486 | 1,000 |
2017/02/09 | 484 | 486 | 484 | 486 | 6,000 |
2017/02/07 | 485 | 485 | 482 | 482 | 3,000 |
2017/02/06 | 481 | 481 | 481 | 481 | 2,000 |
2017/02/02 | 481 | 481 | 481 | 481 | 3,000 |
2017/01/31 | 478 | 478 | 478 | 478 | 1,000 |
2017/01/30 | 486 | 486 | 479 | 479 | 5,000 |
2017/01/27 | 486 | 486 | 486 | 486 | 1,000 |
2017/01/26 | 482 | 482 | 482 | 482 | 1,000 |
2017/01/25 | 484 | 488 | 484 | 488 | 4,000 |
2017/01/24 | 484 | 484 | 484 | 484 | 1,000 |
2017/01/23 | 479 | 485 | 479 | 484 | 28,000 |
2017/01/20 | 483 | 486 | 483 | 486 | 7,000 |
2017/01/19 | 479 | 483 | 479 | 483 | 5,000 |
2017/01/18 | 480 | 480 | 476 | 479 | 8,000 |
2017/01/17 | 479 | 480 | 479 | 480 | 6,000 |
2017/01/13 | 479 | 479 | 479 | 479 | 1,000 |
2017/01/12 | 476 | 476 | 476 | 476 | 5,000 |
2017/01/11 | 480 | 480 | 480 | 480 | 1,000 |
2017/01/10 | 480 | 480 | 480 | 480 | 2,000 |
2017/01/06 | 480 | 480 | 480 | 480 | 1,000 |
2017/01/05 | 482 | 482 | 482 | 482 | 1,000 |