9533 東邦ガス(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
2023-06-092,4952,526.52,493.52,523.5355,5002,523.50
2023-06-082,486.52,512.52,475.52,482.5233,2002,482.50
2023-06-072,5332,5402,471.52,474318,7002,474
2023-06-062,4972,5122,4712,511.5249,4002,511.50
2023-06-052,5242,5242,4912,499.5264,3002,499.50
2023-06-022,4572,5012,4512,495243,8002,495
2023-06-012,4322,4772,4222,468278,9002,468
2023-05-312,4452,4502,4082,440552,0002,440
2023-05-302,4642,4732,4432,455189,5002,455
2023-05-292,4792,4842,4562,464297,8002,464
2023-05-262,5562,5562,4742,479340,9002,479
2023-05-252,5882,5912,5422,554230,3002,554
2023-05-242,6062,6402,5832,583289,2002,583
2023-05-232,6022,6052,5812,604251,5002,604
2023-05-222,5832,6092,5762,586269,3002,586
2023-05-192,5852,5962,5532,566247,1002,566
2023-05-182,6462,6462,5632,574337,8002,574
2023-05-172,6172,6652,6172,630342,0002,630
2023-05-162,5872,6392,5872,625371,5002,625
2023-05-152,5622,5832,5462,573226,2002,573
2023-05-122,5392,5772,5222,544275,5002,544
2023-05-112,5502,5682,5462,555157,5002,555
2023-05-102,5502,5762,5372,560310,2002,560
2023-05-092,4982,5812,4942,551487,8002,551
2023-05-082,5382,5422,4872,501469,1002,501
2023-05-022,5762,5832,5182,543387,3002,543
2023-05-012,5442,6092,5422,590638,6002,590
2023-04-282,4152,5462,4132,5421,283,2002,542
2023-04-272,5392,6572,3562,3742,317,1002,374
2023-04-262,5452,5662,4912,515645,0002,515
2023-04-252,5442,5622,5142,522288,9002,522
2023-04-242,5332,5342,5062,518205,8002,518
2023-04-212,4732,5182,4562,510300,4002,510
2023-04-202,4612,4742,4522,463158,5002,463
2023-04-192,4802,4812,4542,467220,8002,467
2023-04-182,5002,5102,4822,500228,6002,500
2023-04-172,5002,5072,4752,488190,8002,488
2023-04-142,4812,5032,4742,492236,7002,492
2023-04-132,4482,4802,4432,472176,9002,472
2023-04-122,4412,4622,4392,448158,3002,448
2023-04-112,4102,4382,4102,427206,8002,427
2023-04-102,4272,4352,3922,403266,0002,403
2023-04-072,4382,4432,4052,405271,6002,405
2023-04-062,4632,4632,4362,451214,2002,451
2023-04-052,5072,5102,4572,459194,4002,459
2023-04-042,4832,5172,4812,516222,4002,516
2023-04-032,4942,5062,4742,484208,1002,484
2023-03-312,4702,4832,4502,463213,9002,463
2023-03-302,4602,4712,4362,462311,1002,462
2023-03-292,4662,4942,4472,490292,0002,490
2023-03-282,4932,4962,4452,449223,3002,449
2023-03-272,4912,5192,4782,478250,8002,478
2023-03-242,4402,4632,4252,454228,1002,454
2023-03-232,4572,4642,4322,454313,1002,454
2023-03-222,5032,5042,4502,473472,7002,473
2023-03-202,5202,5222,4822,482325,7002,482
2023-03-172,5132,5552,5062,530402,7002,530
2023-03-162,4562,5132,4472,504254,8002,504
2023-03-152,5102,5242,4912,506284,6002,506
2023-03-142,4892,4952,4542,485365,1002,485
2023-03-132,5262,5402,4952,518336,0002,518
2023-03-102,5642,5862,5382,545341,4002,545
2023-03-092,6052,6052,5752,595420,2002,595
2023-03-082,5682,5972,5682,593247,4002,593
2023-03-072,5442,5792,5422,579284,5002,579
2023-03-062,5372,5542,5252,535258,6002,535
2023-03-032,5202,5412,5082,537300,7002,537
2023-03-022,5172,5312,4962,498307,7002,498
2023-03-012,5452,5452,5002,521379,1002,521
2023-02-282,5982,6082,5512,557523,3002,557
2023-02-272,6032,6152,5842,614278,4002,614
2023-02-242,5852,6122,5552,588356,3002,588
2023-02-222,5752,6042,5602,578583,5002,578
2023-02-212,5212,5972,5112,591483,9002,591
2023-02-202,5302,5542,5072,510302,6002,510
2023-02-172,4982,5102,4782,510366,3002,510
2023-02-162,5172,5242,4832,517345,0002,517
2023-02-152,5122,5172,4812,501290,4002,501
2023-02-142,5002,5242,4902,517479,0002,517
2023-02-132,4792,5172,4742,486428,4002,486
2023-02-102,4682,4972,4602,484299,0002,484
2023-02-092,5062,5132,4702,495483,9002,495
2023-02-082,4842,5182,4832,515400,0002,515
2023-02-072,4762,5172,4682,480509,7002,480
2023-02-062,4902,4962,4522,462450,7002,462
2023-02-032,4712,4802,4232,455435,8002,455
2023-02-022,4852,5072,4702,474428,4002,474
2023-02-012,5372,5572,4752,482504,3002,482
2023-01-312,4662,5432,4582,536762,9002,536
2023-01-302,4512,4692,4242,451735,7002,451
2023-01-272,3702,5012,3492,4261,261,9002,426
2023-01-262,3712,3972,3532,366352,9002,366
2023-01-252,3652,3802,3592,374205,6002,374
2023-01-242,3782,3852,3512,370184,1002,370
2023-01-232,3552,3722,3342,360208,1002,360
2023-01-202,3592,3602,3292,329273,0002,329
2023-01-192,3702,3802,3482,361177,3002,361
2023-01-182,3332,3942,3282,367229,3002,367
2023-01-172,3342,3372,3142,331148,1002,331
2023-01-162,3462,3622,3232,329191,1002,329
2023-01-132,3602,3832,3412,355207,0002,355
2023-01-122,3672,3902,3512,380187,8002,380
2023-01-112,3502,3792,3412,363229,0002,363
2023-01-102,3652,3812,3482,352236,3002,352
2023-01-062,3632,3692,3222,365304,9002,365
2023-01-052,4002,4112,3562,376405,3002,376
2023-01-042,5002,5062,4012,404416,0002,404

分割・併合履歴 : [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株