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
2026/03/19 1,378 1,397 1,356 1,394 7,800
2026/03/18 1,375 1,383 1,357 1,383 800
2026/03/17 1,399 1,399 1,339 1,375 10,500
2026/03/16 1,350 1,399 1,343 1,399 12,000
2026/03/13 1,336 1,350 1,326 1,349 3,800
2026/03/12 1,360 1,360 1,326 1,359 4,800
2026/03/11 1,350 1,369 1,348 1,360 3,700
2026/03/10 1,350 1,369 1,340 1,354 4,300
2026/03/09 1,346 1,376 1,323 1,347 3,400
2026/03/06 1,367 1,385 1,363 1,381 1,800
2026/03/05 1,371 1,389 1,345 1,381 8,000
2026/03/04 1,369 1,385 1,335 1,371 8,200
2026/03/03 1,389 1,389 1,362 1,385 5,400
2026/03/02 1,366 1,390 1,366 1,389 4,100
2026/02/27 1,361 1,390 1,338 1,390 7,100
2026/02/26 1,384 1,396 1,351 1,377 11,200
2026/02/25 1,342 1,400 1,342 1,370 19,100
2026/02/24 1,279 1,329 1,276 1,329 16,800
2026/02/20 1,270 1,275 1,258 1,275 4,000
2026/02/19 1,271 1,276 1,263 1,276 1,900
2026/02/18 1,275 1,275 1,261 1,275 7,800
2026/02/17 1,279 1,279 1,263 1,267 7,300
2026/02/16 1,237 1,279 1,205 1,279 17,500
2026/02/13 1,243 1,286 1,232 1,267 24,000
2026/02/12 1,205 1,247 1,197 1,241 11,100
2026/02/10 1,187 1,218 1,180 1,206 10,700
2026/02/09 1,195 1,195 1,184 1,187 7,700
2026/02/06 1,185 1,185 1,181 1,184 1,800
2026/02/05 1,184 1,188 1,184 1,185 3,000
2026/02/04 1,176 1,179 1,171 1,179 3,500
2026/02/03 1,172 1,176 1,171 1,176 3,800
2026/02/02 1,180 1,188 1,168 1,168 8,800
2026/01/30 1,190 1,192 1,171 1,175 11,300
2026/01/29 1,188 1,237 1,180 1,183 34,100
2026/01/28 1,180 1,191 1,180 1,188 6,700
2026/01/27 1,169 1,187 1,169 1,180 2,100
2026/01/26 1,174 1,188 1,169 1,169 6,700
2026/01/23 1,181 1,190 1,171 1,183 14,100
2026/01/22 1,174 1,190 1,173 1,190 8,900
2026/01/21 1,204 1,204 1,177 1,177 532,700
2026/01/20 1,195 1,195 1,187 1,195 1,800
2026/01/19 1,196 1,198 1,170 1,195 4,800
2026/01/16 1,194 1,195 1,178 1,189 4,800
2026/01/15 1,191 1,200 1,191 1,195 3,500
2026/01/14 1,194 1,195 1,185 1,190 1,700
2026/01/13 1,190 1,195 1,178 1,188 6,300
2026/01/09 1,186 1,199 1,185 1,189 2,700
2026/01/08 1,186 1,189 1,186 1,189 3,400
2026/01/07 1,189 1,201 1,189 1,191 2,800
2026/01/06 1,185 1,197 1,182 1,189 3,100
2026/01/05 1,186 1,208 1,173 1,188 6,900

このページの先頭へ