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
2026/06/12 1,283 1,288 1,266 1,273 148,200
2026/06/11 1,279 1,284 1,258 1,283 106,600
2026/06/10 1,272 1,279 1,252 1,267 160,700
2026/06/09 1,268 1,282 1,254 1,272 188,700
2026/06/08 1,235 1,262 1,235 1,260 221,800
2026/06/05 1,201 1,238 1,201 1,230 231,300
2026/06/04 1,198 1,204 1,181 1,194 169,100
2026/06/03 1,208 1,218 1,200 1,204 186,100
2026/06/02 1,182 1,210 1,172 1,200 205,200
2026/06/01 1,218 1,218 1,184 1,198 225,000
2026/05/29 1,255 1,270 1,229 1,229 221,100
2026/05/28 1,275 1,275 1,255 1,261 141,900
2026/05/27 1,281 1,292 1,278 1,278 125,000
2026/05/26 1,275 1,297 1,270 1,290 100,500
2026/05/25 1,289 1,304 1,279 1,294 90,700
2026/05/22 1,319 1,324 1,283 1,291 144,700
2026/05/21 1,318 1,327 1,316 1,319 81,700
2026/05/20 1,347 1,347 1,305 1,319 107,800
2026/05/19 1,334 1,344 1,331 1,331 85,900
2026/05/18 1,351 1,357 1,315 1,322 131,100
2026/05/15 1,339 1,357 1,329 1,351 136,900
2026/05/14 1,335 1,346 1,320 1,339 96,400
2026/05/13 1,334 1,347 1,314 1,314 98,800
2026/05/12 1,367 1,375 1,323 1,341 146,300
2026/05/11 1,345 1,364 1,343 1,349 120,400
2026/05/08 1,390 1,390 1,342 1,358 120,100
2026/05/07 1,383 1,409 1,380 1,396 113,600
2026/05/01 1,400 1,404 1,367 1,382 139,400
2026/04/30 1,429 1,436 1,402 1,413 170,600
2026/04/28 1,434 1,440 1,418 1,440 127,400
2026/04/27 1,431 1,433 1,414 1,419 101,900
2026/04/24 1,425 1,438 1,412 1,435 113,300
2026/04/23 1,395 1,411 1,385 1,411 140,900
2026/04/22 1,422 1,436 1,397 1,407 119,200
2026/04/21 1,433 1,444 1,428 1,433 166,700
2026/04/20 1,435 1,438 1,406 1,419 138,400
2026/04/17 1,470 1,475 1,433 1,438 90,900
2026/04/16 1,476 1,487 1,468 1,475 84,000
2026/04/15 1,485 1,497 1,467 1,476 98,900
2026/04/14 1,500 1,506 1,464 1,481 119,900
2026/04/13 1,481 1,510 1,479 1,495 171,100
2026/04/10 1,523 1,523 1,473 1,481 135,200
2026/04/09 1,534 1,538 1,506 1,508 92,300
2026/04/08 1,545 1,545 1,522 1,527 113,800
2026/04/07 1,511 1,525 1,501 1,510 107,700
2026/04/06 1,527 1,527 1,503 1,509 94,100
2026/04/03 1,529 1,534 1,511 1,525 83,200
2026/03/27 1,536 1,536 1,496 1,525 209,300
2026/03/26 1,510 1,515 1,487 1,505 121,200
2026/03/25 1,508 1,523 1,506 1,514 134,900
2026/03/24 1,476 1,492 1,470 1,487 131,900
2026/03/23 1,464 1,465 1,424 1,446 183,300
2026/03/19 1,511 1,528 1,488 1,494 220,700
2026/03/18 1,493 1,530 1,493 1,529 103,400
2026/03/17 1,499 1,508 1,489 1,491 105,200
2026/03/16 1,513 1,523 1,492 1,498 138,500
2026/03/13 1,524 1,550 1,509 1,509 140,200
2026/03/12 1,543 1,565 1,533 1,550 159,100
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