8174 日本瓦斯(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-01-31	2,174	2,183.5	2,147	2,179	394,400	2,179
2025-01-30	2,155	2,189	2,155	2,188	530,400	2,188
2025-01-29	2,179	2,240.5	2,126	2,169.5	745,100	2,169.50
2025-01-28	2,131.5	2,159	2,124	2,130	272,300	2,130
2025-01-27	2,182	2,190	2,156.5	2,175	293,900	2,175
2025-01-24	2,175	2,185	2,161.5	2,164.5	340,700	2,164.50
2025-01-23	2,165	2,178	2,137.5	2,151.5	404,000	2,151.50
2025-01-22	2,200	2,200	2,166	2,173.5	256,900	2,173.50
2025-01-21	2,183.5	2,193.5	2,156.5	2,172.5	288,900	2,172.50
2025-01-20	2,131.5	2,161	2,124	2,150.5	359,600	2,150.50
2025-01-17	2,140	2,140	2,107.5	2,125.5	311,000	2,125.50
2025-01-16	2,159	2,159	2,118	2,122	268,400	2,122
2025-01-15	2,176	2,185.5	2,127	2,137.5	346,400	2,137.50
2025-01-14	2,155	2,167.5	2,127.5	2,132	326,900	2,132
2025-01-10	2,155.5	2,161.5	2,142.5	2,148	277,800	2,148
2025-01-09	2,148.5	2,154.5	2,135	2,147.5	240,100	2,147.50
2025-01-08	2,163	2,181.5	2,144	2,145.5	309,300	2,145.50
2025-01-07	2,163.5	2,163.5	2,145.5	2,155	234,200	2,155
2025-01-06	2,202	2,202.5	2,149.5	2,158.5	335,100	2,158.50

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