8174 日本瓦斯(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,450 | 2,467 | 2,408 | 2,422 | 325,100 | 2,422 |
| 2024-05-01 | 2,712.5 | 2,712.5 | 2,478.5 | 2,478.5 | 497,500 | 2,478.50 |
| 2024-04-30 | 2,601 | 2,613 | 2,538 | 2,568 | 319,700 | 2,568 |
| 2024-04-26 | 2,548.5 | 2,624 | 2,539 | 2,600 | 316,000 | 2,600 |
| 2024-04-25 | 2,591 | 2,604 | 2,550 | 2,562 | 233,200 | 2,562 |
| 2024-04-24 | 2,580 | 2,595.5 | 2,571.5 | 2,582.5 | 187,400 | 2,582.50 |
| 2024-04-23 | 2,608 | 2,619 | 2,569.5 | 2,588.5 | 188,700 | 2,588.50 |
| 2024-04-22 | 2,537 | 2,590 | 2,531.5 | 2,590 | 249,000 | 2,590 |
| 2024-04-19 | 2,517.5 | 2,521 | 2,473.5 | 2,489 | 266,700 | 2,489 |
| 2024-04-18 | 2,536.5 | 2,559 | 2,513 | 2,540.5 | 192,700 | 2,540.50 |
| 2024-04-17 | 2,632.5 | 2,633 | 2,529 | 2,533.5 | 350,200 | 2,533.50 |
| 2024-04-16 | 2,620.5 | 2,662.5 | 2,610 | 2,630.5 | 363,200 | 2,630.50 |
| 2024-04-15 | 2,583.5 | 2,655 | 2,566 | 2,632 | 226,100 | 2,632 |
| 2024-04-12 | 2,613.5 | 2,627.5 | 2,592 | 2,602.5 | 162,600 | 2,602.50 |
| 2024-04-11 | 2,570.5 | 2,637.5 | 2,553.5 | 2,613.5 | 252,600 | 2,613.50 |
| 2024-04-10 | 2,536 | 2,606 | 2,533 | 2,594.5 | 236,100 | 2,594.50 |
| 2024-04-09 | 2,585 | 2,587.5 | 2,528 | 2,540.5 | 227,300 | 2,540.50 |
| 2024-04-08 | 2,606 | 2,608 | 2,572 | 2,584 | 225,800 | 2,584 |
| 2024-04-05 | 2,575 | 2,604 | 2,564 | 2,603.5 | 229,300 | 2,603.50 |
| 2024-04-04 | 2,570 | 2,599 | 2,558 | 2,586 | 261,300 | 2,586 |
| 2024-04-03 | 2,547 | 2,580.5 | 2,544 | 2,563.5 | 340,600 | 2,563.50 |
| 2024-04-02 | 2,566 | 2,582 | 2,535.5 | 2,547 | 344,100 | 2,547 |
| 2024-04-01 | 2,587 | 2,604.5 | 2,562 | 2,579 | 256,400 | 2,579 |
| 2024-03-29 | 2,536.5 | 2,569.5 | 2,530.5 | 2,569.5 | 214,600 | 2,569.50 |
| 2024-03-28 | 2,555 | 2,578.5 | 2,520.5 | 2,536.5 | 272,600 | 2,536.50 |
| 2024-03-27 | 2,605.5 | 2,637 | 2,582 | 2,591 | 266,500 | 2,591 |
| 2024-03-26 | 2,590.5 | 2,593 | 2,564 | 2,582 | 288,900 | 2,582 |
| 2024-03-25 | 2,680 | 2,680 | 2,577.5 | 2,601.5 | 364,600 | 2,601.50 |
| 2024-03-22 | 2,665 | 2,719.5 | 2,659.5 | 2,707 | 516,400 | 2,707 |
| 2024-03-21 | 2,639.5 | 2,696 | 2,637.5 | 2,662 | 496,300 | 2,662 |
| 2024-03-19 | 2,590 | 2,678.5 | 2,586.5 | 2,634 | 577,600 | 2,634 |
| 2024-03-18 | 2,610.5 | 2,624 | 2,555.5 | 2,578.5 | 535,400 | 2,578.50 |
| 2024-03-15 | 2,475 | 2,486 | 2,455 | 2,478 | 279,800 | 2,478 |
| 2024-03-14 | 2,500 | 2,500 | 2,450.5 | 2,476.5 | 234,600 | 2,476.50 |
| 2024-03-13 | 2,500 | 2,508.5 | 2,464.5 | 2,483 | 320,000 | 2,483 |
| 2024-03-12 | 2,500.5 | 2,532 | 2,465 | 2,497 | 402,000 | 2,497 |
| 2024-03-11 | 2,490.5 | 2,510 | 2,482 | 2,508 | 400,600 | 2,508 |
| 2024-03-08 | 2,470 | 2,556 | 2,457 | 2,515 | 506,900 | 2,515 |
| 2024-03-07 | 2,475 | 2,497 | 2,465 | 2,493.5 | 239,600 | 2,493.50 |
| 2024-03-06 | 2,405 | 2,464 | 2,405 | 2,464 | 501,400 | 2,464 |
| 2024-03-05 | 2,371 | 2,417.5 | 2,368 | 2,401 | 241,700 | 2,401 |
| 2024-03-04 | 2,373 | 2,377.5 | 2,353 | 2,371 | 223,900 | 2,371 |
| 2024-03-01 | 2,330.5 | 2,383.5 | 2,330.5 | 2,375.5 | 243,600 | 2,375.50 |
| 2024-02-29 | 2,358 | 2,379.5 | 2,341.5 | 2,345 | 378,800 | 2,345 |
| 2024-02-28 | 2,312.5 | 2,354.5 | 2,309 | 2,345 | 219,500 | 2,345 |
| 2024-02-27 | 2,300 | 2,355 | 2,300 | 2,307 | 348,000 | 2,307 |
| 2024-02-26 | 2,351 | 2,358.5 | 2,298 | 2,298 | 379,200 | 2,298 |
| 2024-02-22 | 2,347 | 2,362 | 2,316 | 2,334.5 | 261,800 | 2,334.50 |
| 2024-02-21 | 2,359 | 2,374.5 | 2,320.5 | 2,341 | 388,600 | 2,341 |
| 2024-02-20 | 2,375.5 | 2,380 | 2,337 | 2,343.5 | 174,600 | 2,343.50 |
| 2024-02-19 | 2,355 | 2,379 | 2,352.5 | 2,376 | 136,600 | 2,376 |
| 2024-02-16 | 2,381.5 | 2,392.5 | 2,357.5 | 2,363 | 239,200 | 2,363 |
| 2024-02-15 | 2,388.5 | 2,409 | 2,376 | 2,385 | 243,700 | 2,385 |
| 2024-02-14 | 2,413.5 | 2,413.5 | 2,357 | 2,376 | 223,900 | 2,376 |
| 2024-02-13 | 2,399 | 2,436 | 2,382 | 2,419 | 328,600 | 2,419 |
| 2024-02-09 | 2,333.5 | 2,336.5 | 2,304 | 2,325.5 | 235,400 | 2,325.50 |
| 2024-02-08 | 2,383 | 2,383 | 2,350.5 | 2,353 | 228,400 | 2,353 |
| 2024-02-07 | 2,351 | 2,390.5 | 2,338 | 2,386.5 | 274,800 | 2,386.50 |
| 2024-02-06 | 2,355.5 | 2,394 | 2,324 | 2,380.5 | 299,400 | 2,380.50 |
| 2024-02-05 | 2,404.5 | 2,418.5 | 2,345 | 2,381.5 | 370,200 | 2,381.50 |
| 2024-02-02 | 2,364 | 2,435 | 2,319 | 2,391.5 | 1,085,200 | 2,391.50 |
| 2024-02-01 | 2,280 | 2,280.5 | 2,245.5 | 2,264 | 454,000 | 2,264 |
| 2024-01-31 | 2,290 | 2,295 | 2,256.5 | 2,294.5 | 313,000 | 2,294.50 |
| 2024-01-30 | 2,334 | 2,345 | 2,282.5 | 2,284 | 226,500 | 2,284 |
| 2024-01-29 | 2,335 | 2,362.5 | 2,320.5 | 2,333 | 184,800 | 2,333 |
| 2024-01-26 | 2,349.5 | 2,373 | 2,321.5 | 2,340.5 | 317,700 | 2,340.50 |
| 2024-01-25 | 2,350 | 2,376 | 2,333 | 2,356 | 308,500 | 2,356 |
| 2024-01-24 | 2,343.5 | 2,376 | 2,331.5 | 2,368.5 | 339,400 | 2,368.50 |
| 2024-01-23 | 2,317 | 2,341 | 2,309.5 | 2,329 | 275,200 | 2,329 |
| 2024-01-22 | 2,296.5 | 2,314 | 2,291 | 2,304.5 | 151,500 | 2,304.50 |
| 2024-01-19 | 2,281.5 | 2,297 | 2,253 | 2,274.5 | 212,300 | 2,274.50 |
| 2024-01-18 | 2,317 | 2,320.5 | 2,258 | 2,270.5 | 280,700 | 2,270.50 |
| 2024-01-17 | 2,323 | 2,370 | 2,317 | 2,317 | 286,000 | 2,317 |
| 2024-01-16 | 2,436.5 | 2,436.5 | 2,329 | 2,331 | 353,000 | 2,331 |
| 2024-01-15 | 2,416 | 2,439.5 | 2,406.5 | 2,438.5 | 177,400 | 2,438.50 |
| 2024-01-12 | 2,414.5 | 2,418.5 | 2,389 | 2,404 | 182,200 | 2,404 |
| 2024-01-11 | 2,430 | 2,442 | 2,409 | 2,409 | 175,900 | 2,409 |
| 2024-01-10 | 2,379.5 | 2,429.5 | 2,376 | 2,412.5 | 210,000 | 2,412.50 |
| 2024-01-09 | 2,400 | 2,418 | 2,375 | 2,379.5 | 183,200 | 2,379.50 |
| 2024-01-05 | 2,380 | 2,393.5 | 2,366.5 | 2,383.5 | 257,400 | 2,383.50 |
| 2024-01-04 | 2,346 | 2,379.5 | 2,327 | 2,379.5 | 247,300 | 2,379.50 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株
