1. HOME >
  2. 株価時系列 >
  3. 8174 >
  4. 2023年

8174 日本瓦斯(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,3192,3322,2992,327.5201,6002,327.50
2023-12-282,305.52,3242,305.52,319100,7002,319
2023-12-272,315.52,3342,3012,328237,3002,328
2023-12-262,330.52,330.52,2922,310171,3002,310
2023-12-252,3282,3402,3132,332120,3002,332
2023-12-222,289.52,3102,2872,306160,3002,306
2023-12-212,276.52,3122,276.52,283159,7002,283
2023-12-202,3242,3322,2772,277.5244,9002,277.50
2023-12-192,3102,342.52,2852,327203,1002,327
2023-12-182,2752,3352,2692,328294,0002,328
2023-12-152,3082,3242,288.52,298.5292,1002,298.50
2023-12-142,337.52,3452,2802,290.5199,5002,290.50
2023-12-132,3642,3722,3032,312.5219,5002,312.50
2023-12-122,3042,3642,3042,343.5429,2002,343.50
2023-12-112,325.52,3542,299.52,354261,3002,354
2023-12-082,3052,312.52,265.52,275.5283,5002,275.50
2023-12-072,2942,326.52,2832,318.5215,6002,318.50
2023-12-062,312.52,325.52,301.52,319257,1002,319
2023-12-052,242.52,298.52,242.52,291297,2002,291
2023-12-042,2672,2902,2012,252.5335,4002,252.50
2023-12-012,269.52,3102,2572,263.5489,0002,263.50
2023-11-302,228.52,2462,205.52,237543,9002,237
2023-11-292,275.52,283.52,244.52,259.5202,1002,259.50
2023-11-282,312.52,3162,285.52,292.5150,3002,292.50
2023-11-272,3102,3252,284.52,293146,8002,293
2023-11-242,314.52,320.52,2882,310262,6002,310
2023-11-222,3342,352.52,3122,314213,0002,314
2023-11-212,3652,3902,319.52,342.5321,4002,342.50
2023-11-202,3912,4062,360.52,360.5201,7002,360.50
2023-11-172,3742,3912,3612,391166,9002,391
2023-11-162,3772,426.52,3352,357.5227,6002,357.50
2023-11-152,407.52,4302,393.52,416.5337,0002,416.50
2023-11-142,4002,4102,379.52,386229,3002,386
2023-11-132,3412,3722,3262,368206,9002,368
2023-11-102,2962,3362,294.52,324256,4002,324
2023-11-092,3122,317.52,2512,294.5321,4002,294.50
2023-11-082,310.52,3382,270.52,285.5432,4002,285.50
2023-11-072,3872,3872,259.52,260.5451,6002,260.50
2023-11-062,4302,4422,404.52,413.5385,3002,413.50
2023-11-022,382.52,384.52,316.52,371477,7002,371
2023-11-012,309.52,3902,309.52,374.5607,3002,374.50
2023-10-312,2482,287.52,2342,260.5326,8002,260.50
2023-10-302,211.52,263.52,211.52,255.5311,8002,255.50
2023-10-272,2292,2332,205.52,230.5235,9002,230.50
2023-10-262,2392,253.52,212.52,227.5213,8002,227.50
2023-10-252,2452,253.52,220.52,227.5329,2002,227.50
2023-10-242,204.52,237.52,1782,231.5310,2002,231.50
2023-10-232,204.52,216.52,1832,195.5373,3002,195.50
2023-10-202,2182,229.52,1932,201.5274,3002,201.50
2023-10-192,2222,2452,214.52,218296,8002,218
2023-10-182,225.52,225.52,1872,213.5276,4002,213.50
2023-10-172,225.52,2422,2022,216.5281,2002,216.50
2023-10-162,2502,2652,211.52,225.5191,6002,225.50
2023-10-132,2532,279.52,2442,255272,0002,255
2023-10-122,292.52,2952,254.52,267244,4002,267
2023-10-112,2722,291.52,2662,279303,0002,279
2023-10-102,2452,2742,2452,272438,4002,272
2023-10-062,2002,2392,1922,228353,0002,228
2023-10-052,1552,1892,1442,186.5256,7002,186.50
2023-10-042,1542,1662,122.52,136.5354,7002,136.50
2023-10-032,1972,204.52,1632,177365,6002,177
2023-10-022,2272,252.52,200.52,214338,0002,214
2023-09-292,2092,2322,1952,216331,4002,216
2023-09-282,2162,2262,190.52,209.5400,5002,209.50
2023-09-272,2502,2592,2002,259573,8002,259
2023-09-262,2712,2822,253.52,269360,3002,269
2023-09-252,273.52,2832,2582,275.5292,6002,275.50
2023-09-222,2802,2842,2542,268392,3002,268
2023-09-212,2622,332.52,256.52,300527,4002,300
2023-09-202,328.52,3322,2992,299704,0002,299
2023-09-192,3182,3322,284.52,312519,8002,312
2023-09-152,323.52,3542,3202,343505,6002,343
2023-09-142,330.52,3372,308.52,322.5252,3002,322.50
2023-09-132,2992,320.52,2802,314344,5002,314
2023-09-122,298.52,3022,271.52,293366,1002,293
2023-09-112,3462,3542,2962,304.5295,8002,304.50
2023-09-082,348.52,362.52,324.52,336370,2002,336
2023-09-072,321.52,3442,312.52,337.5291,4002,337.50
2023-09-062,3192,339.52,309.52,332287,9002,332
2023-09-052,3072,3242,2862,308315,5002,308
2023-09-042,283.52,316.52,2752,314.5292,0002,314.50
2023-09-012,2722,285.52,258.52,285.5284,4002,285.50
2023-08-312,2582,280.52,2552,274.5309,1002,274.50
2023-08-302,2792,283.52,249.52,257.5335,8002,257.50
2023-08-292,2672,2922,2652,280.5219,6002,280.50
2023-08-282,2652,2732,2462,264.5348,3002,264.50
2023-08-252,2152,247.52,2032,246255,8002,246
2023-08-242,2072,242.52,200.52,231209,9002,231
2023-08-232,2032,2192,194.52,215159,9002,215
2023-08-222,211.52,216.52,1942,204.5300,3002,204.50
2023-08-212,187.52,222.52,1832,206498,4002,206
2023-08-182,1632,1832,1502,168246,6002,168
2023-08-172,1902,1902,159.52,175409,9002,175
2023-08-162,140.52,175.52,1222,169342,3002,169
2023-08-152,1402,1472,1302,145246,3002,145
2023-08-142,1442,1542,1192,139299,5002,139
2023-08-102,1462,1632,1432,149226,8002,149
2023-08-092,1402,1432,122.52,134272,6002,134
2023-08-082,0952,1272,091.52,118.5167,9002,118.50
2023-08-072,0712,1022,0602,090.5235,4002,090.50
2023-08-042,0622,0862,0612,073.5330,9002,073.50
2023-08-032,0622,084.52,049.52,060.5494,6002,060.50
2023-08-022,058.52,1002,052.52,059480,5002,059
2023-08-012,1012,1112,0782,085.5353,2002,085.50
2023-07-312,0902,1082,072.52,094480,9002,094
2023-07-282,0002,1152,0002,091.51,489,3002,091.50
2023-07-271,971.52,0541,9602,034703,4002,034
2023-07-261,9541,978.51,9351,971.5398,9001,971.50
2023-07-251,9401,966.51,9281,950308,9001,950
2023-07-241,9851,9901,939.51,952.5287,1001,952.50
2023-07-211,929.51,966.51,924.51,960365,2001,960
2023-07-201,9181,9241,905.51,910502,4001,910
2023-07-191,9121,915.51,8961,914.5476,5001,914.50
2023-07-181,916.51,9241,900.51,913185,2001,913
2023-07-141,9111,921.51,8961,910.5487,9001,910.50
2023-07-131,9111,926.51,903.51,921385,2001,921
2023-07-121,9341,9341,9021,910217,1001,910
2023-07-111,976.51,9801,9241,926391,4001,926
2023-07-101,9361,9671,9231,961.5353,9001,961.50
2023-07-071,9401,9581,932.51,942.5302,2001,942.50
2023-07-061,9801,9891,948.51,962.5272,6001,962.50
2023-07-052,0082,013.51,989.51,997.5238,2001,997.50
2023-07-042,039.52,0432,014.52,020235,3002,020
2023-07-032,0402,0602,0312,049368,1002,049
2023-06-302,0362,0432,012.52,021.5394,5002,021.50
2023-06-292,0472,0662,0272,033517,1002,033
2023-06-281,9872,0531,983.52,053491,9002,053
2023-06-271,9861,9941,964.51,987250,2001,987
2023-06-262,0192,0201,966.51,980491,4001,980
2023-06-232,037.52,0612,0262,043.5489,6002,043.50
2023-06-221,9762,029.51,972.52,009.5394,7002,009.50
2023-06-211,9391,9751,9391,963247,5001,963
2023-06-201,9511,9531,930.51,948.5301,1001,948.50
2023-06-191,9851,996.51,950.51,955.5302,9001,955.50
2023-06-161,9791,9841,963.51,983486,1001,983
2023-06-151,957.51,990.51,945.51,979.5404,6001,979.50
2023-06-141,969.51,9811,9581,972273,0001,972
2023-06-131,9501,962.51,934.51,960356,7001,960
2023-06-121,9481,953.51,9311,948506,2001,948
2023-06-091,949.51,973.51,9451,968378,4001,968
2023-06-081,9511,975.51,929.51,936262,7001,936
2023-06-071,9471,959.51,9301,944286,2001,944
2023-06-061,9401,9561,923.51,947294,1001,947
2023-06-051,9701,977.51,940.51,949.5303,1001,949.50
2023-06-021,9191,9461,9181,942227,6001,942
2023-06-011,9271,9371,8971,924359,9001,924
2023-05-311,9331,9391,8981,932541,0001,932
2023-05-301,9551,9841,9461,974312,6001,974
2023-05-291,9861,9861,9381,942301,3001,942
2023-05-261,9992,0161,9701,977434,5001,977
2023-05-252,0192,0341,9992,012336,2002,012
2023-05-242,0442,0752,0362,040283,8002,040
2023-05-232,0442,0632,0302,039264,3002,039
2023-05-222,0542,0592,0402,048178,7002,048
2023-05-192,0492,0642,0282,042290,4002,042
2023-05-182,0772,0772,0452,067386,9002,067
2023-05-172,0252,0522,0242,045253,3002,045
2023-05-162,0042,0451,9842,039252,9002,039
2023-05-152,0612,0652,0182,038283,6002,038
2023-05-122,0282,0602,0062,059424,4002,059
2023-05-112,0152,0341,9922,006322,4002,006
2023-05-102,0192,0352,0052,018505,0002,018
2023-05-091,9542,0201,9542,013689,7002,013
2023-05-081,9321,9721,9321,946649,4001,946
2023-05-021,9391,9491,9061,924497,1001,924
2023-05-011,8741,9341,8701,927870,7001,927
2023-04-281,8701,9251,8671,9141,484,5001,914
2023-04-271,7671,7891,7581,785638,6001,785
2023-04-261,7891,7991,7731,783715,3001,783
2023-04-251,8111,8531,7811,8031,362,1001,803
2023-04-241,7681,7781,7501,754631,7001,754
2023-04-211,7361,7451,7151,745716,2001,745
2023-04-201,7121,7221,6891,7091,155,0001,709
2023-04-191,7251,7291,7011,707977,7001,707
2023-04-181,8011,8081,7371,7431,459,5001,743
2023-04-171,8641,8641,7871,7881,017,2001,788
2023-04-141,9421,9501,9211,921292,2001,921
2023-04-131,9161,9541,9101,946364,0001,946
2023-04-121,8931,9251,8931,918236,7001,918
2023-04-111,9111,9221,8751,875205,4001,875
2023-04-101,8931,9031,8691,886131,7001,886
2023-04-071,8721,8811,8531,879219,5001,879
2023-04-061,9011,9071,8751,882319,9001,882
2023-04-051,9351,9411,9011,908210,0001,908
2023-04-041,9241,9681,9221,949301,5001,949
2023-04-031,9521,9571,9181,927314,6001,927
2023-03-311,9291,9481,9231,924325,9001,924
2023-03-301,9041,9151,8921,913206,3001,913
2023-03-291,9251,9441,9131,943461,9001,943
2023-03-281,9181,9421,8931,922329,8001,922
2023-03-271,8961,9281,8941,918343,6001,918
2023-03-241,8761,8821,8531,872271,7001,872
2023-03-231,9001,9051,8811,894281,2001,894
2023-03-221,9311,9361,9111,917300,4001,917
2023-03-201,9181,9411,9081,916488,9001,916
2023-03-171,9091,9321,9051,928347,6001,928
2023-03-161,8601,8801,8531,879271,9001,879
2023-03-151,9031,9091,8851,896213,2001,896
2023-03-141,9001,9031,8601,889377,0001,889
2023-03-131,9261,9271,9081,923218,0001,923
2023-03-101,9311,9461,9221,925326,9001,925
2023-03-091,9391,9581,9311,951398,3001,951
2023-03-081,9271,9491,9221,932237,9001,932
2023-03-071,9411,9581,9211,933428,6001,933
2023-03-061,9291,9331,9141,925275,4001,925
2023-03-031,9351,9361,9141,929369,8001,929
2023-03-021,9331,9331,9201,928373,4001,928
2023-03-011,9001,9321,8951,925470,6001,925
2023-02-281,8911,9121,8751,901577,4001,901
2023-02-271,8631,8821,8571,875195,3001,875
2023-02-241,8611,8741,8431,864287,6001,864
2023-02-221,8631,8781,8061,834450,2001,834
2023-02-211,8851,8981,8681,870334,3001,870
2023-02-201,8791,8951,8691,879261,7001,879
2023-02-171,8651,8811,8471,866280,8001,866
2023-02-161,8721,9001,8451,886459,0001,886
2023-02-151,9011,9041,8771,877277,3001,877
2023-02-141,8851,9101,8811,905233,1001,905
2023-02-131,8961,9061,8701,871264,8001,871
2023-02-101,8841,8931,8761,883216,5001,883
2023-02-091,8761,8891,8601,879293,1001,879
2023-02-081,8871,9011,8841,890359,7001,890
2023-02-071,9261,9361,8941,894407,0001,894
2023-02-061,9691,9771,9181,928426,4001,928
2023-02-031,9841,9851,9551,959418,3001,959
2023-02-021,9852,0161,9731,993698,3001,993
2023-02-012,0272,0471,9261,9551,107,2001,955
2023-01-312,0282,0902,0212,071598,4002,071
2023-01-302,0252,0391,9851,997426,4001,997
2023-01-272,0422,0422,0132,034248,6002,034
2023-01-262,0552,0902,0362,038301,7002,038
2023-01-252,0542,0542,0322,052249,0002,052
2023-01-242,0712,0832,0532,067263,5002,067
2023-01-232,0302,0672,0242,058335,6002,058
2023-01-202,0182,0281,9941,998188,0001,998
2023-01-191,9982,0241,9942,013239,7002,013
2023-01-181,9802,0111,9601,981269,3001,981
2023-01-171,9551,9631,9401,957186,7001,957
2023-01-161,9681,9861,9561,956190,2001,956
2023-01-131,9932,0111,9781,984272,7001,984
2023-01-121,9882,0221,9802,010178,9002,010
2023-01-111,9832,0171,9821,992236,5001,992
2023-01-101,9662,0031,9571,972371,1001,972
2023-01-062,0002,0121,9651,979253,5001,979
2023-01-052,0202,0381,9972,015354,0002,015
2023-01-042,0572,0582,0132,035300,0002,035

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