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
2026/03/11 1,542 1,560 1,536 1,543 105,000
2026/03/10 1,550 1,560 1,508 1,522 244,000
2026/03/09 1,559 1,559 1,498 1,527 255,300
2026/03/06 1,579 1,621 1,577 1,615 258,500
2026/03/05 1,568 1,625 1,535 1,597 256,400
2026/03/04 1,517 1,535 1,492 1,528 262,000
2026/03/03 1,520 1,558 1,494 1,544 277,300
2026/03/02 1,510 1,528 1,490 1,528 287,300
2026/02/27 1,486 1,523 1,470 1,523 367,100
2026/02/26 1,498 1,501 1,466 1,467 156,600
2026/02/25 1,485 1,506 1,468 1,494 341,900
2026/02/24 1,475 1,485 1,427 1,471 177,500
2026/02/20 1,433 1,464 1,419 1,459 417,200
2026/02/19 1,394 1,434 1,375 1,434 381,600
2026/02/18 1,400 1,400 1,371 1,398 151,000
2026/02/17 1,391 1,409 1,378 1,387 178,800
2026/02/16 1,389 1,403 1,381 1,387 379,400
2026/02/13 1,340 1,406 1,335 1,389 595,400
2026/02/12 1,282 1,340 1,271 1,334 456,100
2026/02/10 1,290 1,290 1,276 1,283 178,400
2026/02/09 1,285 1,290 1,270 1,290 149,100
2026/02/06 1,268 1,279 1,259 1,275 142,600
2026/02/05 1,273 1,276 1,259 1,264 154,400
2026/02/04 1,243 1,268 1,240 1,265 199,900
2026/02/03 1,235 1,249 1,232 1,241 177,900
2026/02/02 1,228 1,234 1,222 1,231 167,400
2026/01/30 1,221 1,225 1,212 1,223 153,200
2026/01/29 1,195 1,218 1,182 1,215 191,800
2026/01/28 1,205 1,208 1,197 1,200 130,300
2026/01/27 1,212 1,215 1,201 1,207 116,600
2026/01/26 1,225 1,229 1,214 1,221 120,600
2026/01/23 1,238 1,239 1,220 1,237 220,500
2026/01/22 1,219 1,236 1,212 1,232 134,500
2026/01/21 1,220 1,225 1,201 1,219 154,100
2026/01/20 1,230 1,238 1,219 1,235 174,400
2026/01/19 1,206 1,229 1,204 1,228 328,200
2026/01/16 1,201 1,203 1,187 1,202 201,100
2026/01/15 1,201 1,207 1,192 1,205 311,900
2026/01/14 1,200 1,207 1,194 1,202 261,100
2026/01/13 1,201 1,205 1,188 1,194 185,600
2026/01/09 1,190 1,197 1,185 1,197 193,700
2026/01/08 1,183 1,187 1,179 1,180 177,200
2026/01/07 1,193 1,199 1,181 1,183 246,000
2026/01/06 1,212 1,215 1,191 1,206 376,100
2026/01/05 1,201 1,229 1,201 1,218 336,100

このページの先頭へ