9533 東邦ガス(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
2024-06-213,9754,0083,9523,952681,2003,952
2024-06-203,9223,9443,8923,934194,0003,934
2024-06-193,9203,9823,9203,959168,1003,959
2024-06-184,0304,0583,9023,929223,3003,929
2024-06-174,0924,1024,0224,035292,4004,035
2024-06-143,9344,0783,9344,072338,4004,072
2024-06-133,9783,9943,9043,927174,8003,927
2024-06-124,0354,0943,9943,996223,0003,996
2024-06-114,0494,0713,9934,002349,8004,002
2024-06-103,8984,0443,8984,002205,1004,002
2024-06-073,9434,0093,8653,881387,9003,881
2024-06-063,8883,9373,8553,937360,5003,937
2024-06-053,9353,9883,8983,911261,8003,911
2024-06-043,9603,9973,8753,930222,7003,930
2024-06-034,1004,1524,0024,002338,0004,002
2024-05-314,0004,2253,9524,1241,299,9004,124
2024-05-303,8323,9203,8183,917323,6003,917
2024-05-293,8193,8713,8123,855277,1003,855
2024-05-283,7733,8263,7703,811221,0003,811
2024-05-273,8363,8423,7063,765421,4003,765
2024-05-243,7703,8693,7663,837174,3003,837
2024-05-233,8203,8283,7573,816207,2003,816
2024-05-223,8353,8543,7913,828198,6003,828
2024-05-213,8573,8883,8253,835196,9003,835
2024-05-203,8603,8833,8353,859193,6003,859
2024-05-173,8323,8693,8223,855177,8003,855
2024-05-163,8403,8693,7863,837287,8003,837
2024-05-153,8773,9003,7953,840257,8003,840
2024-05-143,9643,9853,8493,891245,0003,891
2024-05-134,0304,0463,9563,970168,5003,970
2024-05-104,0494,0523,9934,030224,2004,030
2024-05-093,9764,0183,9254,017269,3004,017
2024-05-084,0054,0463,9784,046289,4004,046
2024-05-074,0374,0463,9703,993313,2003,993
2024-05-024,0804,1284,0244,074414,2004,074
2024-05-014,0274,0993,9814,060386,8004,060
2024-04-304,1604,1654,0014,050598,4004,050
2024-04-263,7664,1513,7664,1351,443,9004,135
2024-04-253,8083,9373,7373,8151,459,7003,815
2024-04-243,7823,8033,7173,750638,3003,750
2024-04-233,7803,8253,7773,783473,6003,783
2024-04-223,6543,7383,6513,735253,7003,735
2024-04-193,5863,6263,5503,584224,2003,584
2024-04-183,5973,6263,5653,626194,0003,626
2024-04-173,6653,6973,5413,596344,9003,596
2024-04-163,6723,6933,6273,644278,5003,644
2024-04-153,6043,7283,5913,684276,7003,684
2024-04-123,6103,6563,5733,631305,0003,631
2024-04-113,4913,6133,4523,577259,9003,577
2024-04-103,4403,5383,4333,538319,5003,538
2024-04-093,4313,4543,4113,434193,2003,434
2024-04-083,4133,4363,4033,414236,1003,414
2024-04-053,3743,4273,3563,426260,8003,426
2024-04-043,3733,4193,3563,409259,7003,409
2024-04-033,3223,3633,2983,342410,0003,342
2024-04-023,3673,3813,3243,330343,8003,330
2024-04-013,4633,4633,3563,366311,1003,366
2024-03-293,3603,4743,3523,464499,2003,464
2024-03-283,3403,4713,3173,343656,9003,343
2024-03-273,3353,3743,3073,351305,8003,351
2024-03-263,3193,3373,2923,310148,7003,310
2024-03-253,3453,3463,2853,298277,4003,298
2024-03-223,3833,3953,3303,375339,8003,375
2024-03-213,3243,3323,2713,315335,9003,315
2024-03-193,2453,2903,2273,267213,6003,267
2024-03-183,2323,2433,1873,223236,6003,223
2024-03-153,2093,2293,1613,199612,9003,199
2024-03-143,1023,1813,0843,181319,5003,181
2024-03-133,1553,1553,0673,113251,6003,113
2024-03-123,1503,1693,0903,153336,0003,153
2024-03-113,1803,1943,1003,158384,4003,158
2024-03-083,1343,2313,1003,231628,3003,231
2024-03-073,0503,1193,0353,119449,2003,119
2024-03-062,9623,0282,9583,018253,2003,018
2024-03-052,9202,985.52,906.52,965.5356,5002,965.50
2024-03-042,9642,9752,9012,928504,4002,928
2024-03-012,996.53,0352,9943,005208,5003,005
2024-02-293,0283,0282,976.53,003289,6003,003
2024-02-283,0203,0693,0143,042306,5003,042
2024-02-272,9653,0122,947.52,988434,4002,988
2024-02-262,933.52,9492,903.52,917.5214,0002,917.50
2024-02-222,916.52,944.52,907.52,933.5249,3002,933.50
2024-02-212,9762,9762,8882,910451,3002,910
2024-02-202,9692,9852,930.52,976303,6002,976
2024-02-192,8772,944.52,8732,944.5193,0002,944.50
2024-02-162,869.52,913.52,864.52,886349,0002,886
2024-02-152,8572,8642,8332,858.5287,9002,858.50
2024-02-142,9412,9452,841.52,857446,0002,857
2024-02-132,8902,9392,869.52,929.5245,4002,929.50
2024-02-092,9002,938.52,881.52,890.5287,6002,890.50
2024-02-082,964.52,9702,9082,915473,3002,915
2024-02-072,9603,0012,9522,987.5379,8002,987.50
2024-02-063,0163,0462,9732,975481,2002,975
2024-02-053,0803,0963,0223,042313,3003,042
2024-02-023,0173,0592,9973,040342,5003,040
2024-02-012,9703,0012,9372,983389,2002,983
2024-01-312,9102,987.52,903.52,973.5502,0002,973.50
2024-01-303,0123,0382,864.52,9011,221,1002,901
2024-01-292,9693,0052,9672,987204,3002,987
2024-01-262,9912,9912,954.52,954.5288,2002,954.50
2024-01-252,966.52,999.52,949.52,991268,0002,991
2024-01-242,980.52,9872,9372,972.5555,3002,972.50
2024-01-233,0153,0462,9943,004240,0003,004
2024-01-223,0083,0322,9933,018247,8003,018
2024-01-193,0013,0072,972.52,995.5279,1002,995.50
2024-01-183,0633,0802,9722,986.5335,6002,986.50
2024-01-173,0993,1523,0843,084264,0003,084
2024-01-163,1333,1603,1213,128204,1003,128
2024-01-153,1143,1583,1053,144206,4003,144
2024-01-123,1343,1343,0783,098337,1003,098
2024-01-113,1803,1893,1313,134329,1003,134
2024-01-103,1303,1793,1193,160294,3003,160
2024-01-093,0873,1343,0713,122457,2003,122
2024-01-053,0413,0773,0353,071255,9003,071
2024-01-042,923.53,0212,8893,008417,9003,008

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