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

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

このページの先頭へ