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
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
2023/06/29 2,505 2,525 2,505 2,511 700
2023/06/28 2,547 2,548 2,525 2,525 700
2023/06/27 2,540 2,540 2,525 2,525 600
2023/06/26 2,544 2,555 2,540 2,540 1,900
2023/06/23 2,557 2,581 2,525 2,568 3,600
2023/06/22 2,547 2,581 2,545 2,557 1,900
2023/06/21 2,510 2,660 2,499 2,547 8,800
2023/06/20 2,502 2,523 2,482 2,510 12,000
2023/06/19 2,504 2,519 2,500 2,501 7,500
2023/06/16 2,492 2,500 2,492 2,499 900
2023/06/15 2,496 2,496 2,480 2,496 4,100
2023/06/14 2,500 2,505 2,496 2,496 3,300
2023/06/13 2,501 2,505 2,490 2,490 3,000
2023/06/12 2,501 2,505 2,501 2,501 2,000
2023/06/09 2,494 2,505 2,494 2,505 600
2023/06/08 2,496 2,527 2,492 2,494 2,700
2023/06/07 2,499 2,500 2,496 2,496 900
2023/06/06 2,491 2,503 2,490 2,490 300
2023/06/05 2,490 2,499 2,488 2,491 1,200
2023/06/02 2,455 2,489 2,455 2,489 900
2023/06/01 2,458 2,458 2,450 2,455 1,300
2023/05/31 2,500 2,500 2,452 2,452 1,400
2023/05/30 2,504 2,504 2,501 2,501 600
2023/05/29 2,503 2,514 2,503 2,514 800
2023/05/26 2,519 2,522 2,505 2,505 1,100
2023/05/25 2,505 2,505 2,505 2,505 2,000
2023/05/24 2,500 2,520 2,500 2,520 1,400
2023/05/23 2,520 2,520 2,501 2,501 2,800
2023/05/22 2,517 2,520 2,510 2,520 1,500
2023/05/19 2,526 2,526 2,505 2,517 1,700
2023/05/18 2,522 2,522 2,500 2,500 2,800
2023/05/17 2,544 2,544 2,502 2,506 5,100
2023/05/16 2,550 2,550 2,474 2,544 6,400
2023/05/15 2,521 2,560 2,500 2,529 7,500
2023/05/12 2,570 2,570 2,543 2,543 4,700
2023/05/11 2,570 2,570 2,549 2,549 4,200
2023/05/10 2,550 2,555 2,540 2,550 1,300
2023/05/09 2,536 2,560 2,536 2,550 3,000
2023/05/08 2,498 2,540 2,498 2,540 10,900
2023/05/02 2,480 2,485 2,477 2,477 1,400
2023/05/01 2,493 2,505 2,469 2,469 4,700
2023/04/28 2,469 2,486 2,465 2,480 1,800
2023/04/27 2,452 2,454 2,452 2,453 700
2023/04/26 2,486 2,520 2,450 2,452 5,400
2023/04/25 2,525 2,525 2,485 2,485 3,100
2023/04/24 2,477 2,519 2,477 2,501 3,700
2023/04/21 2,470 2,475 2,453 2,475 6,200
2023/04/20 2,450 2,473 2,446 2,470 3,400
2023/04/19 2,440 2,592 2,433 2,473 12,400
2023/04/18 2,414 2,450 2,412 2,430 125,900
2023/04/17 2,400 2,420 2,396 2,396 2,800
2023/04/14 2,395 2,399 2,395 2,399 10,200
2023/04/13 2,399 2,400 2,399 2,400 5,400
2023/04/12 2,390 2,399 2,390 2,390 700
2023/04/11 2,394 2,395 2,392 2,394 800
2023/04/10 2,405 2,405 2,393 2,395 2,000
2023/04/07 2,400 2,400 2,396 2,400 1,300
2023/04/06 2,409 2,409 2,396 2,396 800
2023/04/05 2,394 2,400 2,394 2,400 1,200
2023/04/04 2,415 2,415 2,408 2,408 3,600
2023/04/03 2,410 2,410 2,396 2,397 3,900
2023/03/31 2,393 2,412 2,375 2,392 4,500
2023/03/30 2,365 2,376 2,365 2,370 1,200
2023/03/29 2,370 2,389 2,370 2,389 3,100
2023/03/28 2,354 2,383 2,354 2,370 3,400
2023/03/27 2,385 2,395 2,384 2,395 3,600
2023/03/24 2,442 2,442 2,381 2,381 3,100
2023/03/23 2,383 2,392 2,383 2,392 1,300
2023/03/22 2,391 2,391 2,383 2,383 200
2023/03/20 2,365 2,390 2,365 2,390 1,300
2023/03/17 2,357 2,373 2,356 2,363 800
2023/03/16 2,361 2,364 2,356 2,356 700
2023/03/15 2,360 2,370 2,352 2,370 1,600
2023/03/14 2,378 2,378 2,359 2,360 3,600
2023/03/13 2,382 2,386 2,378 2,378 3,600
2023/03/10 2,399 2,399 2,386 2,386 1,300
2023/03/09 2,390 2,420 2,390 2,398 15,400
2023/03/08 2,390 2,390 2,383 2,390 2,200
2023/03/07 2,372 2,388 2,372 2,382 4,100
2023/03/06 2,391 2,391 2,368 2,371 9,300
2023/03/03 2,400 2,400 2,390 2,393 11,700
2023/03/02 2,405 2,406 2,400 2,406 2,200
2023/03/01 2,406 2,406 2,390 2,405 1,800
2023/02/28 2,425 2,430 2,407 2,407 1,500
2023/02/27 2,439 2,439 2,421 2,421 1,600
2023/02/24 2,400 2,439 2,400 2,426 6,200
2023/02/22 2,405 2,405 2,387 2,400 5,900
2023/02/21 2,399 2,405 2,384 2,405 2,600
2023/02/20 2,390 2,400 2,384 2,400 2,400
2023/02/17 2,400 2,400 2,381 2,388 1,500
2023/02/16 2,405 2,405 2,395 2,400 1,800
2023/02/15 2,366 2,405 2,355 2,405 12,000
2023/02/14 2,340 2,366 2,340 2,366 2,500
2023/02/13 2,340 2,349 2,340 2,340 2,400
2023/02/10 2,334 2,340 2,334 2,339 1,300
2023/02/09 2,350 2,350 2,333 2,333 900
2023/02/08 2,345 2,350 2,337 2,350 1,300
2023/02/07 2,350 2,350 2,350 2,350 200
2023/02/06 2,352 2,352 2,338 2,352 1,800
2023/02/03 2,352 2,352 2,352 2,352 500
2023/02/02 2,353 2,360 2,352 2,360 1,300
2023/02/01 2,370 2,370 2,347 2,352 2,100
2023/01/31 2,347 2,390 2,323 2,370 3,900
2023/01/30 2,345 2,360 2,345 2,359 2,500
2023/01/27 2,340 2,355 2,332 2,355 2,600
2023/01/26 2,339 2,350 2,333 2,336 2,300
2023/01/25 2,329 2,339 2,320 2,339 2,100
2023/01/24 2,322 2,329 2,320 2,320 3,800
2023/01/23 2,319 2,329 2,310 2,318 5,500
2023/01/20 2,310 2,320 2,306 2,319 900
2023/01/19 2,310 2,320 2,306 2,320 4,300
2023/01/18 2,308 2,308 2,305 2,307 300
2023/01/17 2,308 2,310 2,307 2,308 1,100
2023/01/16 2,309 2,310 2,308 2,308 600
2023/01/13 2,308 2,309 2,302 2,309 500
2023/01/12 2,304 2,308 2,301 2,308 1,000
2023/01/11 2,305 2,308 2,302 2,308 1,000
2023/01/10 2,310 2,310 2,306 2,306 400
2023/01/06 2,307 2,310 2,307 2,310 900
2023/01/05 2,308 2,314 2,308 2,310 1,400
2023/01/04 2,308 2,314 2,307 2,308 1,800

このページの先頭へ