静岡ガス(9543)の株価時系列情報
静岡ガス(9543)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 |
---|---|---|---|---|---|
2024/03/28 | 960 | 960 | 942 | 945 | 152,400 |
2024/03/27 | 948 | 959 | 945 | 953 | 219,000 |
2024/03/26 | 958 | 959 | 942 | 945 | 123,200 |
2024/03/25 | 969 | 969 | 955 | 955 | 123,000 |
2024/03/22 | 972 | 973 | 957 | 964 | 173,100 |
2024/03/21 | 965 | 973 | 960 | 972 | 255,900 |
2024/03/19 | 965 | 970 | 955 | 959 | 150,000 |
2024/03/18 | 961 | 975 | 953 | 971 | 420,800 |
2024/03/15 | 950 | 956 | 942 | 954 | 268,100 |
2024/03/14 | 953 | 958 | 945 | 953 | 156,300 |
2024/03/13 | 934 | 953 | 934 | 948 | 270,000 |
2024/03/12 | 931 | 940 | 916 | 938 | 249,500 |
2024/03/11 | 926 | 932 | 919 | 930 | 325,900 |
2024/03/08 | 936 | 942 | 928 | 931 | 255,200 |
2024/03/07 | 943 | 947 | 931 | 936 | 399,300 |
2024/03/06 | 924 | 945 | 922 | 939 | 1,791,300 |
2024/03/05 | 929 | 934 | 919 | 924 | 291,600 |
2024/03/04 | 924 | 932 | 917 | 923 | 262,100 |
2024/03/01 | 930 | 932 | 921 | 924 | 235,000 |
2024/02/29 | 931 | 936 | 918 | 925 | 451,200 |
2024/02/28 | 922 | 941 | 917 | 931 | 1,222,700 |
2024/02/27 | 893 | 932 | 893 | 929 | 1,584,500 |
2024/02/26 | 892 | 904 | 890 | 891 | 477,700 |
2024/02/22 | 888 | 901 | 888 | 893 | 473,400 |
2024/02/21 | 900 | 908 | 888 | 890 | 830,700 |
2024/02/20 | 903 | 919 | 900 | 908 | 1,243,200 |
2024/02/19 | 941 | 966 | 939 | 964 | 98,600 |
2024/02/16 | 945 | 949 | 939 | 939 | 84,300 |
2024/02/15 | 963 | 963 | 939 | 940 | 124,400 |
2024/02/14 | 986 | 986 | 953 | 958 | 185,900 |
2024/02/13 | 985 | 990 | 980 | 988 | 133,400 |
2024/02/09 | 998 | 998 | 985 | 985 | 185,000 |
2024/02/08 | 996 | 1,030 | 994 | 1,003 | 329,800 |
2024/02/07 | 1,020 | 1,026 | 1,013 | 1,020 | 173,600 |
2024/02/06 | 1,018 | 1,025 | 1,011 | 1,020 | 154,900 |
2024/02/05 | 1,010 | 1,021 | 1,005 | 1,019 | 149,000 |
2024/02/02 | 1,004 | 1,014 | 997 | 997 | 182,100 |
2024/02/01 | 1,009 | 1,016 | 998 | 999 | 187,600 |
2024/01/31 | 1,001 | 1,012 | 1,001 | 1,011 | 156,900 |
2024/01/30 | 1,018 | 1,020 | 1,001 | 1,001 | 101,300 |
2024/01/29 | 1,012 | 1,021 | 1,011 | 1,016 | 103,300 |
2024/01/26 | 1,012 | 1,012 | 1,005 | 1,005 | 87,000 |
2024/01/25 | 1,003 | 1,015 | 1,002 | 1,012 | 92,700 |
2024/01/24 | 1,010 | 1,014 | 1,004 | 1,006 | 64,700 |
2024/01/23 | 1,021 | 1,026 | 1,013 | 1,015 | 116,000 |
2024/01/22 | 1,013 | 1,025 | 1,013 | 1,025 | 75,700 |
2024/01/19 | 1,019 | 1,022 | 1,008 | 1,009 | 101,000 |
2024/01/18 | 1,024 | 1,032 | 1,020 | 1,022 | 82,600 |
2024/01/17 | 1,035 | 1,042 | 1,021 | 1,021 | 93,400 |
2024/01/16 | 1,044 | 1,051 | 1,030 | 1,040 | 76,600 |
2024/01/15 | 1,031 | 1,047 | 1,031 | 1,044 | 53,100 |
2024/01/12 | 1,058 | 1,058 | 1,032 | 1,036 | 65,400 |
2024/01/11 | 1,064 | 1,071 | 1,057 | 1,058 | 97,400 |
2024/01/10 | 1,058 | 1,066 | 1,052 | 1,059 | 100,300 |
2024/01/09 | 1,088 | 1,088 | 1,047 | 1,053 | 145,600 |
2024/01/05 | 1,085 | 1,093 | 1,077 | 1,088 | 224,500 |
2024/01/04 | 1,017 | 1,068 | 1,008 | 1,068 | 176,200 |
2023/12/29 | 1,000 | 1,026 | 999 | 1,026 | 153,000 |
2023/12/28 | 1,002 | 1,004 | 993 | 1,004 | 457,500 |
2023/12/27 | 1,005 | 1,007 | 996 | 1,003 | 1,011,500 |
2023/12/26 | 990 | 1,008 | 989 | 1,004 | 442,600 |
2023/12/25 | 985 | 993 | 980 | 993 | 725,000 |
2023/12/22 | 976 | 985 | 974 | 979 | 506,100 |
2023/12/21 | 990 | 991 | 971 | 971 | 618,300 |
2023/12/20 | 1,005 | 1,010 | 999 | 1,000 | 202,000 |
2023/12/19 | 996 | 1,005 | 993 | 1,003 | 186,100 |
2023/12/18 | 1,000 | 1,002 | 988 | 1,002 | 368,600 |
2023/12/15 | 1,027 | 1,033 | 1,009 | 1,012 | 223,000 |
2023/12/14 | 1,035 | 1,048 | 1,027 | 1,033 | 292,700 |
2023/12/13 | 1,071 | 1,071 | 1,033 | 1,035 | 156,500 |
2023/12/12 | 1,072 | 1,077 | 1,059 | 1,061 | 227,500 |
2023/12/11 | 1,057 | 1,080 | 1,057 | 1,080 | 150,400 |
2023/12/08 | 1,064 | 1,078 | 1,052 | 1,057 | 303,500 |
2023/12/07 | 1,041 | 1,053 | 1,040 | 1,049 | 187,000 |
2023/12/06 | 1,020 | 1,042 | 1,017 | 1,041 | 146,300 |
2023/12/05 | 1,016 | 1,031 | 1,009 | 1,025 | 115,600 |
2023/12/04 | 1,022 | 1,026 | 1,016 | 1,022 | 108,200 |
2023/12/01 | 1,026 | 1,036 | 1,019 | 1,024 | 108,400 |
2023/11/30 | 1,014 | 1,021 | 1,005 | 1,020 | 128,700 |
2023/11/29 | 1,020 | 1,027 | 1,013 | 1,016 | 106,200 |
2023/11/28 | 1,016 | 1,024 | 1,014 | 1,024 | 82,900 |
2023/11/27 | 1,018 | 1,026 | 1,009 | 1,012 | 88,900 |
2023/11/24 | 1,010 | 1,018 | 1,006 | 1,013 | 82,900 |
2023/11/22 | 1,018 | 1,018 | 1,004 | 1,004 | 80,100 |
2023/11/21 | 1,009 | 1,012 | 1,000 | 1,007 | 113,800 |
2023/11/20 | 1,020 | 1,030 | 1,008 | 1,008 | 125,700 |
2023/11/17 | 1,007 | 1,024 | 1,000 | 1,024 | 197,500 |
2023/11/16 | 1,007 | 1,022 | 1,001 | 1,021 | 172,000 |
2023/11/15 | 1,011 | 1,014 | 997 | 1,006 | 148,000 |
2023/11/14 | 998 | 1,007 | 990 | 1,003 | 122,000 |
2023/11/13 | 986 | 998 | 982 | 998 | 99,700 |
2023/11/10 | 975 | 985 | 973 | 984 | 111,000 |
2023/11/09 | 991 | 992 | 955 | 984 | 293,800 |
2023/11/08 | 1,020 | 1,020 | 989 | 995 | 227,600 |
2023/11/07 | 1,013 | 1,017 | 1,001 | 1,001 | 145,100 |
2023/11/06 | 1,035 | 1,035 | 1,015 | 1,018 | 139,400 |
2023/11/02 | 1,035 | 1,035 | 1,016 | 1,027 | 116,100 |
2023/11/01 | 1,028 | 1,036 | 1,024 | 1,034 | 105,700 |
2023/10/31 | 1,003 | 1,024 | 1,002 | 1,020 | 124,000 |
2023/10/30 | 1,018 | 1,019 | 998 | 1,003 | 169,900 |
2023/10/27 | 1,011 | 1,015 | 1,001 | 1,012 | 103,400 |
2023/10/26 | 1,006 | 1,013 | 999 | 1,004 | 104,000 |
2023/10/25 | 1,007 | 1,014 | 1,001 | 1,003 | 86,800 |
2023/10/24 | 1,000 | 1,015 | 992 | 1,011 | 111,200 |
2023/10/23 | 1,011 | 1,011 | 1,001 | 1,001 | 69,000 |
2023/10/20 | 1,006 | 1,022 | 1,000 | 1,009 | 125,500 |
2023/10/19 | 1,002 | 1,005 | 997 | 1,001 | 47,400 |
2023/10/18 | 1,011 | 1,011 | 995 | 1,008 | 64,700 |
2023/10/17 | 1,003 | 1,011 | 1,002 | 1,010 | 56,800 |
2023/10/16 | 998 | 1,007 | 992 | 1,001 | 89,700 |
2023/10/13 | 1,006 | 1,009 | 996 | 1,000 | 94,500 |
2023/10/12 | 1,017 | 1,021 | 1,007 | 1,011 | 52,900 |
2023/10/11 | 1,020 | 1,025 | 1,015 | 1,017 | 77,400 |
2023/10/10 | 1,006 | 1,026 | 1,006 | 1,022 | 69,400 |
2023/10/06 | 1,004 | 1,014 | 998 | 1,005 | 78,400 |
2023/10/05 | 984 | 1,005 | 984 | 1,000 | 99,200 |
2023/10/04 | 995 | 997 | 980 | 982 | 195,000 |
2023/10/03 | 1,002 | 1,016 | 995 | 996 | 146,900 |
2023/10/02 | 1,020 | 1,029 | 1,005 | 1,005 | 109,900 |
2023/09/29 | 1,027 | 1,031 | 1,011 | 1,019 | 104,200 |
2023/09/28 | 1,032 | 1,035 | 1,019 | 1,027 | 115,400 |
2023/09/27 | 1,020 | 1,030 | 1,006 | 1,030 | 176,400 |
2023/09/26 | 1,031 | 1,032 | 1,020 | 1,025 | 158,700 |
2023/09/25 | 1,038 | 1,039 | 1,031 | 1,032 | 113,000 |
2023/09/22 | 1,032 | 1,042 | 1,029 | 1,036 | 105,700 |
2023/09/21 | 1,038 | 1,048 | 1,034 | 1,039 | 65,700 |
2023/09/20 | 1,079 | 1,079 | 1,045 | 1,046 | 116,800 |
2023/09/19 | 1,062 | 1,073 | 1,056 | 1,073 | 116,100 |
2023/09/15 | 1,034 | 1,060 | 1,034 | 1,055 | 140,700 |
2023/09/14 | 1,039 | 1,039 | 1,026 | 1,030 | 82,900 |
2023/09/13 | 1,035 | 1,039 | 1,028 | 1,036 | 76,700 |
2023/09/12 | 1,037 | 1,041 | 1,029 | 1,035 | 63,200 |
2023/09/11 | 1,043 | 1,048 | 1,025 | 1,028 | 55,900 |
2023/09/08 | 1,030 | 1,045 | 1,025 | 1,037 | 124,400 |
2023/09/07 | 1,038 | 1,044 | 1,033 | 1,037 | 71,100 |
2023/09/06 | 1,040 | 1,047 | 1,035 | 1,039 | 88,800 |
2023/09/05 | 1,045 | 1,047 | 1,026 | 1,038 | 118,600 |
2023/09/04 | 1,031 | 1,049 | 1,028 | 1,048 | 130,100 |
2023/09/01 | 1,025 | 1,031 | 1,020 | 1,027 | 97,700 |
2023/08/31 | 1,030 | 1,034 | 1,024 | 1,024 | 73,600 |
2023/08/30 | 1,026 | 1,034 | 1,023 | 1,024 | 118,000 |
2023/08/29 | 1,036 | 1,036 | 1,024 | 1,026 | 58,900 |
2023/08/28 | 1,020 | 1,037 | 1,020 | 1,033 | 169,200 |
2023/08/25 | 1,012 | 1,019 | 1,008 | 1,013 | 79,400 |
2023/08/24 | 1,014 | 1,024 | 1,011 | 1,019 | 79,300 |
2023/08/23 | 1,013 | 1,020 | 1,009 | 1,017 | 48,400 |
2023/08/22 | 1,010 | 1,015 | 998 | 1,015 | 94,500 |
2023/08/21 | 1,018 | 1,022 | 1,007 | 1,010 | 63,800 |
2023/08/18 | 1,008 | 1,021 | 1,002 | 1,013 | 137,100 |
2023/08/17 | 1,040 | 1,040 | 1,020 | 1,027 | 102,500 |
2023/08/16 | 1,035 | 1,047 | 1,035 | 1,042 | 86,800 |
2023/08/15 | 1,048 | 1,054 | 1,040 | 1,051 | 94,100 |
2023/08/14 | 1,059 | 1,062 | 1,045 | 1,054 | 88,600 |
2023/08/10 | 1,039 | 1,061 | 1,039 | 1,056 | 121,400 |
2023/08/09 | 1,062 | 1,062 | 1,028 | 1,039 | 324,700 |
2023/08/08 | 1,075 | 1,087 | 1,075 | 1,079 | 159,600 |
2023/08/07 | 1,039 | 1,065 | 1,032 | 1,065 | 127,500 |
2023/08/04 | 1,055 | 1,058 | 1,041 | 1,045 | 151,500 |
2023/08/03 | 1,080 | 1,081 | 1,054 | 1,059 | 135,500 |
2023/08/02 | 1,100 | 1,100 | 1,084 | 1,086 | 136,700 |
2023/08/01 | 1,104 | 1,108 | 1,088 | 1,108 | 140,000 |
2023/07/31 | 1,102 | 1,114 | 1,089 | 1,098 | 191,200 |
2023/07/28 | 1,065 | 1,096 | 1,054 | 1,095 | 736,700 |
2023/07/27 | 1,062 | 1,092 | 1,050 | 1,082 | 195,300 |
2023/07/26 | 1,066 | 1,066 | 1,046 | 1,062 | 155,700 |
2023/07/25 | 1,070 | 1,074 | 1,062 | 1,067 | 103,400 |
2023/07/24 | 1,063 | 1,067 | 1,055 | 1,067 | 157,400 |
2023/07/21 | 1,066 | 1,068 | 1,056 | 1,057 | 82,400 |
2023/07/20 | 1,077 | 1,079 | 1,059 | 1,063 | 119,200 |
2023/07/19 | 1,072 | 1,078 | 1,066 | 1,077 | 129,800 |
2023/07/18 | 1,042 | 1,061 | 1,039 | 1,060 | 130,300 |
2023/07/14 | 1,044 | 1,051 | 1,032 | 1,042 | 117,300 |
2023/07/13 | 1,038 | 1,047 | 1,023 | 1,042 | 121,600 |
2023/07/12 | 1,049 | 1,049 | 1,031 | 1,037 | 158,400 |
2023/07/11 | 1,070 | 1,071 | 1,050 | 1,053 | 188,200 |
2023/07/10 | 1,066 | 1,077 | 1,055 | 1,062 | 160,100 |
2023/07/07 | 1,086 | 1,086 | 1,064 | 1,067 | 146,800 |
2023/07/06 | 1,114 | 1,118 | 1,090 | 1,090 | 174,400 |
2023/07/05 | 1,140 | 1,143 | 1,121 | 1,123 | 114,800 |
2023/07/04 | 1,150 | 1,154 | 1,131 | 1,143 | 197,100 |
2023/07/03 | 1,171 | 1,174 | 1,158 | 1,166 | 64,000 |
2023/06/30 | 1,184 | 1,187 | 1,157 | 1,168 | 111,900 |
2023/06/29 | 1,215 | 1,216 | 1,177 | 1,186 | 113,700 |
2023/06/28 | 1,204 | 1,230 | 1,197 | 1,217 | 240,200 |
2023/06/27 | 1,180 | 1,205 | 1,172 | 1,199 | 127,300 |
2023/06/26 | 1,196 | 1,196 | 1,164 | 1,183 | 116,200 |
2023/06/23 | 1,225 | 1,235 | 1,184 | 1,188 | 188,400 |
2023/06/22 | 1,201 | 1,234 | 1,201 | 1,210 | 151,900 |
2023/06/21 | 1,210 | 1,221 | 1,186 | 1,194 | 206,500 |
2023/06/20 | 1,264 | 1,264 | 1,212 | 1,217 | 156,300 |
2023/06/19 | 1,258 | 1,278 | 1,257 | 1,266 | 216,700 |
2023/06/16 | 1,244 | 1,262 | 1,242 | 1,257 | 357,000 |
2023/06/15 | 1,230 | 1,246 | 1,230 | 1,244 | 203,500 |
2023/06/14 | 1,246 | 1,246 | 1,232 | 1,242 | 154,900 |
2023/06/13 | 1,227 | 1,234 | 1,223 | 1,234 | 169,500 |
2023/06/12 | 1,212 | 1,224 | 1,206 | 1,224 | 132,000 |
2023/06/09 | 1,237 | 1,249 | 1,198 | 1,207 | 163,100 |
2023/06/08 | 1,230 | 1,243 | 1,217 | 1,225 | 178,600 |
2023/06/07 | 1,220 | 1,239 | 1,216 | 1,230 | 194,000 |
2023/06/06 | 1,200 | 1,220 | 1,200 | 1,218 | 191,000 |