1. HOME >
  2. 株価時系列 >
  3. 8174

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
2025-05-132,547.52,552.52,509.52,512259,8002,512
2025-05-122,588.52,588.52,5522,570252,0002,570
2025-05-092,5772,631.52,5532,592281,2002,592
2025-05-082,6112,6112,561.52,588244,1002,588
2025-05-072,5932,6532,5932,623456,3002,623
2025-05-022,5382,5782,516.52,547806,5002,547
2025-05-012,617.52,6432,464.52,588714,5002,588
2025-04-302,6002,650.52,5772,630.5426,3002,630.50
2025-04-282,5632,6082,5622,577259,0002,577
2025-04-252,523.52,5602,5212,549.5360,0002,549.50
2025-04-242,5482,5842,526.52,545432,6002,545
2025-04-232,592.52,595.52,5642,574303,0002,574
2025-04-222,5312,581.52,5092,547.5295,4002,547.50
2025-04-212,5042,5342,491.52,529153,7002,529
2025-04-182,491.52,517.52,475.52,517.5150,5002,517.50
2025-04-172,5002,5032,4612,474.5203,2002,474.50
2025-04-162,5002,5082,458.52,485254,1002,485
2025-04-152,5252,5292,469.52,496.5328,5002,496.50
2025-04-142,5102,5282,4912,494.5291,1002,494.50
2025-04-112,4742,511.52,4432,491479,3002,491
2025-04-102,4702,5392,4242,524519,4002,524
2025-04-092,4032,4742,3842,421.5692,2002,421.50
2025-04-082,344.52,444.52,301.52,403.5739,9002,403.50
2025-04-072,263.52,368.52,2552,3301,170,3002,330
2025-04-042,2462,372.52,2382,363.5852,8002,363.50
2025-04-032,1802,239.52,1782,239.5324,1002,239.50
2025-04-022,2562,2572,217.52,230175,1002,230
2025-04-012,245.52,2622,234.52,250.5208,0002,250.50
2025-03-312,2352,2372,208.52,231246,3002,231
2025-03-282,2502,260.52,2372,246211,3002,246
2025-03-272,284.52,302.52,279.52,296295,8002,296
2025-03-262,3012,303.52,2832,284.5347,3002,284.50
2025-03-252,282.52,300.52,2762,285196,3002,285
2025-03-242,284.52,3142,2712,282.5241,1002,282.50
2025-03-212,3052,3282,3052,305.5347,2002,305.50
2025-03-192,2802,3122,2762,299.5391,0002,299.50
2025-03-182,264.52,2782,2602,265.5282,7002,265.50
2025-03-172,2402,2592,236.52,251333,4002,251
2025-03-142,2542,2612,2392,241344,1002,241
2025-03-132,278.52,2852,2612,284.5328,2002,284.50
2025-03-122,259.52,301.52,259.52,291.5379,1002,291.50
2025-03-112,2572,281.52,2032,260542,2002,260
2025-03-102,278.52,3082,2662,282501,5002,282
2025-03-072,2392,265.52,2342,234379,7002,234
2025-03-062,207.52,255.52,198.52,253.5402,1002,253.50
2025-03-052,210.52,244.52,2022,225395,2002,225
2025-03-042,200.52,2162,184.52,201.5334,7002,201.50
2025-03-032,2292,244.52,222.52,227314,5002,227
2025-02-282,224.52,233.52,213.52,221388,7002,221
2025-02-272,228.52,2342,2122,224.5232,4002,224.50
2025-02-262,174.52,193.52,168.52,188392,0002,188
2025-02-252,2132,2132,168.52,177.5443,1002,177.50
2025-02-212,210.52,2242,199.52,213312,1002,213
2025-02-202,205.52,2132,1972,209.5240,5002,209.50
2025-02-192,209.52,2252,2012,209.5215,6002,209.50
2025-02-182,2192,2242,204.52,209.5279,1002,209.50
2025-02-172,2332,2422,2192,219234,9002,219
2025-02-142,2322,2582,218.52,229.5431,6002,229.50
2025-02-132,234.52,2572,2322,232471,3002,232
2025-02-122,2102,224.52,204.52,224.5352,4002,224.50
2025-02-102,182.52,203.52,176.52,192292,1002,192
2025-02-072,1702,1852,161.52,182.5275,0002,182.50
2025-02-062,153.52,1932,153.52,189.5445,1002,189.50
2025-02-052,158.52,165.52,134.52,145.5635,3002,145.50
2025-02-042,1602,1822,151.52,167364,1002,167
2025-02-032,1592,1732,130.52,139.5399,9002,139.50
2025-01-312,1742,183.52,1472,179394,4002,179
2025-01-302,1552,1892,1552,188530,4002,188
2025-01-292,1792,240.52,1262,169.5745,1002,169.50
2025-01-282,131.52,1592,1242,130272,3002,130
2025-01-272,1822,1902,156.52,175293,9002,175
2025-01-242,1752,1852,161.52,164.5340,7002,164.50
2025-01-232,1652,1782,137.52,151.5404,0002,151.50
2025-01-222,2002,2002,1662,173.5256,9002,173.50
2025-01-212,183.52,193.52,156.52,172.5288,9002,172.50
2025-01-202,131.52,1612,1242,150.5359,6002,150.50
2025-01-172,1402,1402,107.52,125.5311,0002,125.50
2025-01-162,1592,1592,1182,122268,4002,122
2025-01-152,1762,185.52,1272,137.5346,4002,137.50
2025-01-142,1552,167.52,127.52,132326,9002,132
2025-01-102,155.52,161.52,142.52,148277,8002,148
2025-01-092,148.52,154.52,1352,147.5240,1002,147.50
2025-01-082,1632,181.52,1442,145.5309,3002,145.50
2025-01-072,163.52,163.52,145.52,155234,2002,155
2025-01-062,2022,202.52,149.52,158.5335,1002,158.50

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