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 |
---|---|---|---|---|---|
2022/12/30 | 2,330 | 2,330 | 2,317 | 2,317 | 1,400 |
2022/12/29 | 2,320 | 2,320 | 2,304 | 2,320 | 2,500 |
2022/12/28 | 2,342 | 2,342 | 2,320 | 2,323 | 2,700 |
2022/12/27 | 2,323 | 2,340 | 2,323 | 2,332 | 3,000 |
2022/12/26 | 2,358 | 2,358 | 2,323 | 2,323 | 5,500 |
2022/12/23 | 2,325 | 2,344 | 2,325 | 2,339 | 19,800 |
2022/12/22 | 2,323 | 2,349 | 2,317 | 2,325 | 2,900 |
2022/12/21 | 2,337 | 2,339 | 2,314 | 2,321 | 1,500 |
2022/12/20 | 2,331 | 2,337 | 2,313 | 2,337 | 2,200 |
2022/12/19 | 2,343 | 2,343 | 2,315 | 2,343 | 7,000 |
2022/12/16 | 2,356 | 2,361 | 2,343 | 2,343 | 2,000 |
2022/12/15 | 2,358 | 2,365 | 2,340 | 2,356 | 10,700 |
2022/12/14 | 2,358 | 2,358 | 2,355 | 2,358 | 1,200 |
2022/12/13 | 2,353 | 2,361 | 2,346 | 2,360 | 5,900 |
2022/12/12 | 2,367 | 2,370 | 2,358 | 2,358 | 1,600 |
2022/12/09 | 2,352 | 2,360 | 2,352 | 2,355 | 1,000 |
2022/12/08 | 2,338 | 2,379 | 2,338 | 2,358 | 1,900 |
2022/12/07 | 2,331 | 2,348 | 2,330 | 2,338 | 2,600 |
2022/12/06 | 2,350 | 2,369 | 2,330 | 2,333 | 3,200 |
2022/12/05 | 2,365 | 2,371 | 2,350 | 2,350 | 1,700 |
2022/12/02 | 2,360 | 2,394 | 2,351 | 2,365 | 2,400 |
2022/12/01 | 2,392 | 2,392 | 2,351 | 2,360 | 2,800 |
2022/11/30 | 2,392 | 2,394 | 2,390 | 2,392 | 1,000 |
2022/11/29 | 2,428 | 2,428 | 2,387 | 2,392 | 2,500 |
2022/11/28 | 2,446 | 2,446 | 2,393 | 2,428 | 2,900 |
2022/11/25 | 2,398 | 2,471 | 2,370 | 2,410 | 12,200 |
2022/11/24 | 2,399 | 2,399 | 2,361 | 2,376 | 900 |
2022/11/22 | 2,410 | 2,430 | 2,300 | 2,360 | 14,900 |
2022/11/21 | 2,469 | 2,469 | 2,401 | 2,410 | 1,500 |
2022/11/18 | 2,439 | 2,441 | 2,428 | 2,428 | 600 |
2022/11/17 | 2,417 | 2,430 | 2,417 | 2,430 | 1,100 |
2022/11/16 | 2,421 | 2,421 | 2,416 | 2,416 | 1,600 |
2022/11/15 | 2,425 | 2,435 | 2,425 | 2,432 | 1,000 |
2022/11/14 | 2,430 | 2,430 | 2,420 | 2,420 | 1,300 |
2022/11/11 | 2,430 | 2,448 | 2,420 | 2,430 | 2,000 |
2022/11/10 | 2,437 | 2,440 | 2,420 | 2,420 | 1,700 |
2022/11/09 | 2,440 | 2,440 | 2,436 | 2,437 | 1,100 |
2022/11/08 | 2,445 | 2,450 | 2,445 | 2,450 | 1,300 |
2022/11/07 | 2,470 | 2,470 | 2,425 | 2,445 | 2,500 |
2022/11/04 | 2,496 | 2,496 | 2,451 | 2,460 | 2,300 |
2022/11/02 | 2,512 | 2,512 | 2,501 | 2,502 | 1,200 |
2022/11/01 | 2,530 | 2,538 | 2,525 | 2,525 | 3,300 |
2022/10/31 | 2,536 | 2,538 | 2,520 | 2,530 | 1,600 |
2022/10/28 | 2,555 | 2,555 | 2,536 | 2,536 | 2,000 |
2022/10/27 | 2,570 | 2,570 | 2,555 | 2,555 | 600 |
2022/10/26 | 2,552 | 2,570 | 2,552 | 2,570 | 1,700 |
2022/10/25 | 2,570 | 2,574 | 2,551 | 2,551 | 1,100 |
2022/10/24 | 2,567 | 2,570 | 2,567 | 2,570 | 1,100 |
2022/10/21 | 2,572 | 2,572 | 2,566 | 2,567 | 4,500 |
2022/10/20 | 2,575 | 2,576 | 2,571 | 2,571 | 1,000 |
2022/10/19 | 2,586 | 2,586 | 2,583 | 2,586 | 700 |
2022/10/18 | 2,576 | 2,580 | 2,576 | 2,580 | 300 |
2022/10/17 | 2,583 | 2,584 | 2,583 | 2,584 | 400 |
2022/10/14 | 2,584 | 2,584 | 2,580 | 2,584 | 1,100 |
2022/10/13 | 2,580 | 2,580 | 2,580 | 2,580 | 1,700 |
2022/10/12 | 2,577 | 2,580 | 2,576 | 2,580 | 700 |
2022/10/11 | 2,574 | 2,595 | 2,569 | 2,580 | 1,400 |
2022/10/07 | 2,574 | 2,574 | 2,574 | 2,574 | 200 |
2022/10/06 | 2,575 | 2,580 | 2,565 | 2,574 | 1,000 |
2022/10/05 | 2,580 | 2,606 | 2,562 | 2,575 | 5,200 |
2022/10/04 | 2,605 | 2,615 | 2,600 | 2,601 | 1,400 |
2022/10/03 | 2,600 | 2,600 | 2,596 | 2,596 | 200 |
2022/09/30 | 2,557 | 2,601 | 2,557 | 2,601 | 500 |
2022/09/29 | 2,580 | 2,597 | 2,580 | 2,597 | 500 |
2022/09/28 | 2,585 | 2,585 | 2,556 | 2,575 | 700 |
2022/09/27 | 2,587 | 2,588 | 2,587 | 2,588 | 200 |
2022/09/26 | 2,602 | 2,602 | 2,580 | 2,588 | 1,200 |
2022/09/22 | 2,602 | 2,610 | 2,601 | 2,602 | 7,100 |
2022/09/21 | 2,614 | 2,614 | 2,602 | 2,602 | 900 |
2022/09/20 | 2,620 | 2,620 | 2,616 | 2,620 | 500 |
2022/09/16 | 2,608 | 2,610 | 2,605 | 2,608 | 1,600 |
2022/09/15 | 2,595 | 2,606 | 2,551 | 2,606 | 1,700 |
2022/09/14 | 2,612 | 2,612 | 2,596 | 2,605 | 1,500 |
2022/09/13 | 2,601 | 2,606 | 2,600 | 2,606 | 500 |
2022/09/12 | 2,608 | 2,610 | 2,607 | 2,610 | 700 |
2022/09/09 | 2,605 | 2,608 | 2,604 | 2,608 | 1,400 |
2022/09/08 | 2,588 | 2,605 | 2,588 | 2,605 | 1,000 |
2022/09/07 | 2,600 | 2,600 | 2,595 | 2,595 | 500 |
2022/09/06 | 2,600 | 2,600 | 2,584 | 2,584 | 600 |
2022/09/05 | 2,605 | 2,605 | 2,601 | 2,601 | 900 |
2022/09/02 | 2,642 | 2,642 | 2,605 | 2,607 | 3,200 |
2022/09/01 | 2,650 | 2,650 | 2,642 | 2,642 | 1,000 |
2022/08/31 | 2,679 | 2,679 | 2,548 | 2,670 | 9,700 |
2022/08/30 | 2,720 | 2,720 | 2,701 | 2,701 | 4,300 |
2022/08/29 | 2,720 | 2,720 | 2,718 | 2,718 | 5,900 |
2022/08/26 | 2,720 | 2,730 | 2,719 | 2,730 | 9,200 |
2022/08/25 | 2,718 | 2,730 | 2,718 | 2,718 | 1,900 |
2022/08/24 | 2,727 | 2,731 | 2,723 | 2,723 | 1,300 |
2022/08/23 | 2,728 | 2,730 | 2,728 | 2,730 | 2,900 |
2022/08/22 | 2,724 | 2,730 | 2,721 | 2,728 | 3,400 |
2022/08/19 | 2,725 | 2,730 | 2,723 | 2,729 | 5,600 |
2022/08/18 | 2,729 | 2,730 | 2,725 | 2,725 | 1,700 |
2022/08/17 | 2,729 | 2,735 | 2,729 | 2,731 | 6,700 |
2022/08/16 | 2,723 | 2,730 | 2,723 | 2,729 | 900 |
2022/08/15 | 2,731 | 2,731 | 2,717 | 2,730 | 1,400 |
2022/08/12 | 2,732 | 2,732 | 2,718 | 2,731 | 900 |
2022/08/10 | 2,731 | 2,731 | 2,730 | 2,731 | 700 |
2022/08/09 | 2,738 | 2,750 | 2,732 | 2,734 | 900 |
2022/08/08 | 2,763 | 2,764 | 2,740 | 2,753 | 3,900 |
2022/08/05 | 2,778 | 2,779 | 2,767 | 2,768 | 1,700 |
2022/08/04 | 2,780 | 2,780 | 2,775 | 2,778 | 500 |
2022/08/03 | 2,766 | 2,780 | 2,766 | 2,780 | 2,400 |
2022/08/02 | 2,780 | 2,780 | 2,767 | 2,780 | 1,100 |
2022/08/01 | 2,779 | 2,781 | 2,767 | 2,780 | 2,700 |
2022/07/29 | 2,770 | 2,780 | 2,764 | 2,779 | 1,400 |
2022/07/28 | 2,800 | 2,800 | 2,777 | 2,780 | 5,400 |
2022/07/27 | 2,799 | 2,800 | 2,799 | 2,800 | 900 |
2022/07/26 | 2,799 | 2,800 | 2,790 | 2,790 | 1,300 |
2022/07/25 | 2,786 | 2,799 | 2,776 | 2,789 | 6,900 |
2022/07/22 | 2,785 | 2,800 | 2,785 | 2,800 | 1,100 |
2022/07/21 | 2,784 | 2,789 | 2,783 | 2,784 | 3,300 |
2022/07/20 | 2,812 | 2,819 | 2,797 | 2,797 | 2,500 |
2022/07/19 | 2,812 | 2,815 | 2,812 | 2,812 | 3,300 |
2022/07/15 | 2,812 | 2,812 | 2,812 | 2,812 | 100 |
2022/07/14 | 2,813 | 2,817 | 2,807 | 2,812 | 1,600 |
2022/07/11 | 2,840 | 2,863 | 2,840 | 2,863 | 600 |
2022/07/08 | 2,815 | 2,867 | 2,814 | 2,863 | 900 |
2022/07/06 | 2,863 | 2,865 | 2,863 | 2,865 | 300 |
2022/07/05 | 2,874 | 2,874 | 2,870 | 2,870 | 200 |
2022/07/04 | 2,873 | 2,873 | 2,873 | 2,873 | 100 |
2022/07/01 | 2,841 | 2,841 | 2,830 | 2,830 | 300 |
2022/06/30 | 2,835 | 2,850 | 2,835 | 2,850 | 1,400 |
2022/06/29 | 2,791 | 2,835 | 2,791 | 2,835 | 1,700 |
2022/06/28 | 2,779 | 2,795 | 2,779 | 2,795 | 800 |
2022/06/27 | 2,779 | 2,782 | 2,779 | 2,782 | 700 |
2022/06/24 | 2,783 | 2,784 | 2,770 | 2,779 | 500 |
2022/06/23 | 2,772 | 2,772 | 2,767 | 2,770 | 2,600 |
2022/06/22 | 2,777 | 2,777 | 2,768 | 2,772 | 600 |
2022/06/21 | 2,767 | 2,777 | 2,767 | 2,777 | 500 |
2022/06/20 | 2,800 | 2,801 | 2,769 | 2,779 | 7,000 |
2022/06/17 | 2,820 | 2,821 | 2,790 | 2,800 | 1,800 |
2022/06/15 | 2,821 | 2,821 | 2,820 | 2,820 | 700 |
2022/06/14 | 2,825 | 2,825 | 2,816 | 2,821 | 700 |
2022/06/13 | 2,841 | 2,841 | 2,821 | 2,831 | 1,800 |
2022/06/10 | 2,850 | 2,850 | 2,840 | 2,841 | 1,100 |
2022/06/08 | 2,850 | 2,850 | 2,849 | 2,850 | 600 |
2022/06/07 | 2,850 | 2,854 | 2,848 | 2,849 | 1,100 |
2022/06/06 | 2,850 | 2,850 | 2,850 | 2,850 | 600 |
2022/06/03 | 2,850 | 2,850 | 2,850 | 2,850 | 400 |
2022/06/02 | 2,875 | 2,875 | 2,837 | 2,837 | 200 |
2022/06/01 | 2,850 | 2,850 | 2,850 | 2,850 | 300 |
2022/05/31 | 2,843 | 2,850 | 2,839 | 2,839 | 1,200 |
2022/05/30 | 2,838 | 2,838 | 2,838 | 2,838 | 400 |
2022/05/27 | 2,801 | 2,801 | 2,800 | 2,800 | 300 |
2022/05/25 | 2,844 | 2,844 | 2,844 | 2,844 | 400 |
2022/05/24 | 2,812 | 2,815 | 2,811 | 2,815 | 500 |
2022/05/23 | 2,841 | 2,841 | 2,841 | 2,841 | 1,400 |
2022/05/20 | 2,841 | 2,841 | 2,841 | 2,841 | 200 |
2022/05/19 | 2,817 | 2,817 | 2,817 | 2,817 | 200 |
2022/05/18 | 2,840 | 2,840 | 2,813 | 2,813 | 300 |
2022/05/17 | 2,850 | 2,850 | 2,850 | 2,850 | 400 |
2022/05/12 | 2,810 | 2,846 | 2,810 | 2,846 | 300 |
2022/05/09 | 2,840 | 2,850 | 2,840 | 2,850 | 400 |
2022/05/06 | 2,815 | 2,815 | 2,815 | 2,815 | 200 |
2022/05/02 | 2,840 | 2,840 | 2,816 | 2,816 | 400 |
2022/04/28 | 2,855 | 2,855 | 2,854 | 2,854 | 300 |
2022/04/27 | 2,818 | 2,849 | 2,818 | 2,842 | 500 |
2022/04/25 | 2,859 | 2,859 | 2,830 | 2,830 | 1,100 |
2022/04/22 | 2,888 | 2,888 | 2,851 | 2,859 | 4,500 |
2022/04/21 | 2,900 | 2,900 | 2,858 | 2,888 | 1,100 |
2022/04/20 | 2,885 | 2,900 | 2,885 | 2,900 | 700 |
2022/04/19 | 2,933 | 2,933 | 2,900 | 2,900 | 500 |
2022/04/18 | 2,914 | 2,914 | 2,900 | 2,902 | 700 |
2022/04/15 | 2,943 | 2,944 | 2,914 | 2,914 | 900 |
2022/04/14 | 2,911 | 2,937 | 2,911 | 2,937 | 400 |
2022/04/13 | 2,901 | 2,940 | 2,900 | 2,940 | 400 |
2022/04/12 | 2,901 | 2,947 | 2,901 | 2,902 | 800 |
2022/04/11 | 2,915 | 2,925 | 2,902 | 2,902 | 1,100 |
2022/04/08 | 2,923 | 2,940 | 2,917 | 2,923 | 1,700 |
2022/04/07 | 2,961 | 2,995 | 2,911 | 2,951 | 800 |
2022/04/06 | 3,020 | 3,020 | 2,970 | 2,970 | 1,000 |
2022/04/05 | 3,010 | 3,055 | 3,000 | 3,020 | 2,000 |
2022/04/04 | 3,130 | 3,130 | 3,030 | 3,030 | 800 |
2022/04/01 | 3,090 | 3,100 | 3,050 | 3,100 | 1,400 |
2022/03/31 | 3,200 | 3,200 | 3,090 | 3,090 | 700 |
2022/03/30 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2022/03/29 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
2022/03/25 | 3,215 | 3,215 | 3,215 | 3,215 | 300 |
2022/03/24 | 3,250 | 3,250 | 3,205 | 3,220 | 1,600 |
2022/03/23 | 3,205 | 3,250 | 3,205 | 3,250 | 600 |
2022/03/22 | 3,160 | 3,175 | 3,160 | 3,175 | 400 |
2022/03/18 | 3,205 | 3,205 | 3,200 | 3,200 | 200 |
2022/03/17 | 3,200 | 3,200 | 3,195 | 3,200 | 700 |
2022/03/14 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
2022/03/08 | 3,180 | 3,180 | 3,180 | 3,180 | 300 |
2022/03/07 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2022/03/03 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2022/03/02 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
2022/03/01 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2022/02/25 | 3,240 | 3,245 | 3,200 | 3,200 | 1,100 |
2022/02/24 | 3,240 | 3,240 | 3,240 | 3,240 | 700 |
2022/02/22 | 3,265 | 3,270 | 3,245 | 3,245 | 1,800 |
2022/02/21 | 3,260 | 3,265 | 3,260 | 3,265 | 300 |
2022/02/16 | 3,245 | 3,270 | 3,245 | 3,270 | 300 |
2022/02/15 | 3,245 | 3,245 | 3,245 | 3,245 | 300 |
2022/02/14 | 3,290 | 3,295 | 3,290 | 3,295 | 300 |
2022/02/10 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
2022/02/09 | 3,285 | 3,295 | 3,280 | 3,280 | 300 |
2022/02/08 | 3,260 | 3,285 | 3,250 | 3,285 | 300 |
2022/02/07 | 3,330 | 3,330 | 3,260 | 3,280 | 1,500 |
2022/02/01 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
2022/01/28 | 3,415 | 3,415 | 3,370 | 3,370 | 400 |
2022/01/27 | 3,385 | 3,415 | 3,385 | 3,415 | 300 |
2022/01/26 | 3,640 | 3,640 | 3,425 | 3,440 | 1,000 |
2022/01/25 | 3,550 | 3,570 | 3,355 | 3,570 | 2,400 |
2022/01/24 | 3,330 | 3,350 | 3,330 | 3,350 | 300 |
2022/01/21 | 3,400 | 3,400 | 3,400 | 3,400 | 1,100 |
2022/01/20 | 3,325 | 3,400 | 3,325 | 3,400 | 400 |
2022/01/19 | 3,375 | 3,420 | 3,355 | 3,355 | 500 |
2022/01/18 | 3,400 | 3,400 | 3,375 | 3,375 | 200 |
2022/01/17 | 3,400 | 3,420 | 3,345 | 3,400 | 1,400 |
2022/01/14 | 3,525 | 3,595 | 3,250 | 3,335 | 2,400 |
2022/01/13 | 3,730 | 3,730 | 3,660 | 3,660 | 200 |
2022/01/12 | 3,800 | 3,870 | 3,785 | 3,855 | 1,800 |
2022/01/11 | 3,740 | 3,850 | 3,670 | 3,845 | 1,900 |
2022/01/07 | 3,675 | 3,740 | 3,660 | 3,740 | 900 |
2022/01/06 | 3,395 | 3,675 | 3,395 | 3,675 | 1,600 |
2022/01/05 | 3,580 | 3,670 | 3,560 | 3,670 | 1,000 |
2022/01/04 | 3,580 | 3,580 | 3,580 | 3,580 | 300 |