1. HOME >
  2. 株価時系列 >
  3. 9533 >
  4. 2023年

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
2023-12-292,941.52,949.52,921.52,945245,9002,945
2023-12-282,9392,958.52,927.52,941.5242,6002,941.50
2023-12-272,9002,9542,8982,949303,0002,949
2023-12-262,870.52,8862,8472,886200,7002,886
2023-12-252,8892,8932,850.52,871.5192,9002,871.50
2023-12-222,8222,903.52,8222,880553,2002,880
2023-12-212,749.52,844.52,739.52,811.5706,0002,811.50
2023-12-202,7192,732.52,699.52,699.5252,0002,699.50
2023-12-192,690.52,727.52,669.52,723.5231,0002,723.50
2023-12-182,698.52,698.52,6532,690.5252,3002,690.50
2023-12-152,7202,751.52,7032,724307,4002,724
2023-12-142,7862,7992,7302,738222,3002,738
2023-12-132,786.52,799.52,7622,768202,6002,768
2023-12-122,8002,8002,7572,778195,2002,778
2023-12-112,788.52,803.52,7642,803234,0002,803
2023-12-082,7712,775.52,7182,746360,1002,746
2023-12-072,704.52,759.52,704.52,755299,8002,755
2023-12-062,6472,714.52,6472,711274,1002,711
2023-12-052,638.52,6742,638.52,649.5273,4002,649.50
2023-12-042,614.52,6542,595.52,638.5245,9002,638.50
2023-12-012,659.52,6752,616.52,628.5321,4002,628.50
2023-11-302,5992,636.52,5732,635.5393,6002,635.50
2023-11-292,6062,624.52,593.52,615183,8002,615
2023-11-282,621.52,621.52,5842,613.5218,6002,613.50
2023-11-272,656.52,656.52,5992,610197,7002,610
2023-11-242,629.52,645.52,6192,645.5237,8002,645.50
2023-11-222,6342,664.52,6042,612.5211,8002,612.50
2023-11-212,6072,645.52,5972,636347,2002,636
2023-11-202,643.52,6812,614.52,614.5201,8002,614.50
2023-11-172,651.52,6702,6342,649310,2002,649
2023-11-162,7202,748.52,662.52,671.5271,8002,671.50
2023-11-152,7602,770.52,739.52,752.5210,5002,752.50
2023-11-142,7752,7762,7142,720.5194,1002,720.50
2023-11-132,7462,7642,734.52,762198,6002,762
2023-11-102,7312,760.52,719.52,724264,1002,724
2023-11-092,7022,740.52,6822,730.5306,3002,730.50
2023-11-082,7702,7972,693.52,716490,9002,716
2023-11-072,8302,8532,7612,766.5452,7002,766.50
2023-11-062,800.52,8652,7882,832484,4002,832
2023-11-022,7352,784.52,7002,777432,2002,777
2023-11-012,653.52,7302,6262,724586,1002,724
2023-10-312,5792,6652,549.52,593578,7002,593
2023-10-302,5392,601.52,5392,5711,063,8002,571
2023-10-272,5622,5742,5182,531212,9002,531
2023-10-262,5862,6022,5312,550.5247,3002,550.50
2023-10-252,5752,598.52,564.52,568.5176,3002,568.50
2023-10-242,572.52,590.52,5322,582223,6002,582
2023-10-232,5902,600.52,5712,574176,5002,574
2023-10-202,573.52,6162,573.52,590303,7002,590
2023-10-192,5682,5952,5502,565171,0002,565
2023-10-182,6242,6382,569.52,599.5270,2002,599.50
2023-10-172,615.52,6322,5892,606.5190,0002,606.50
2023-10-162,601.52,6192,562.52,575181,3002,575
2023-10-132,6172,622.52,5902,601.5245,5002,601.50
2023-10-122,6352,6472,6242,638199,7002,638
2023-10-112,6232,6422,6012,623.5253,5002,623.50
2023-10-102,5752,612.52,5732,609.5324,3002,609.50
2023-10-062,5262,5502,521.52,530253,0002,530
2023-10-052,482.52,5292,4662,523.5299,0002,523.50
2023-10-042,4972,502.52,455.52,461.5376,1002,461.50
2023-10-032,554.52,564.52,492.52,503357,3002,503
2023-10-022,614.52,6302,5712,573.5245,8002,573.50
2023-09-292,615.52,621.52,5892,607.5283,4002,607.50
2023-09-282,597.52,6412,5902,615.5222,9002,615.50
2023-09-272,6552,655.52,599.52,654.5309,4002,654.50
2023-09-262,6702,6932,6392,670.5233,8002,670.50
2023-09-252,6972,7022,673.52,685180,8002,685
2023-09-222,7352,737.52,673.52,697303,2002,697
2023-09-212,7502,778.52,7462,758216,6002,758
2023-09-202,8062,8262,745.52,753.5363,7002,753.50
2023-09-192,783.52,788.52,7372,787.5302,2002,787.50
2023-09-152,7052,7942,7022,775756,6002,775
2023-09-142,704.52,7182,649.52,691.5317,6002,691.50
2023-09-132,6772,719.52,6652,697376,8002,697
2023-09-122,656.52,6772,630.52,652.5279,9002,652.50
2023-09-112,6632,672.52,618.52,633179,0002,633
2023-09-082,671.52,6882,619.52,636.5325,8002,636.50
2023-09-072,6752,702.52,6682,678240,4002,678
2023-09-062,6782,6912,651.52,663.5207,4002,663.50
2023-09-052,6702,696.52,6702,689.5194,6002,689.50
2023-09-042,641.52,6772,633.52,674.5201,4002,674.50
2023-09-012,605.52,642.52,601.52,638.5196,6002,638.50
2023-08-312,5972,626.52,5892,610289,4002,610
2023-08-302,6102,6102,585.52,597199,9002,597
2023-08-292,5892,6142,5732,604200,1002,604
2023-08-282,5552,588.52,551.52,585212,2002,585
2023-08-252,5202,545.52,5082,540.5135,4002,540.50
2023-08-242,5262,5352,5142,526140,3002,526
2023-08-232,514.52,5332,507.52,533191,5002,533
2023-08-222,5102,5172,4892,516264,4002,516
2023-08-212,4872,526.52,4822,511.5307,1002,511.50
2023-08-182,4652,4782,4532,475239,1002,475
2023-08-172,499.52,5122,4532,480328,0002,480
2023-08-162,4762,511.52,4732,503219,2002,503
2023-08-152,4902,5242,4792,503.5222,8002,503.50
2023-08-142,577.52,585.52,4922,525303,4002,525
2023-08-102,5702,6062,5702,583204,0002,583
2023-08-092,6002,602.52,5612,596206,7002,596
2023-08-082,5302,5922,5302,584240,0002,584
2023-08-072,514.52,538.52,4942,525.5230,3002,525.50
2023-08-042,5632,566.52,5102,514.5445,4002,514.50
2023-08-032,6502,6502,5632,572353,9002,572
2023-08-022,6952,702.52,635.52,641326,0002,641
2023-08-012,6752,723.52,6462,723.5397,3002,723.50
2023-07-312,6602,714.52,6402,663.5538,8002,663.50
2023-07-282,616.52,6482,5642,630.5814,2002,630.50
2023-07-272,497.52,7742,469.52,673.52,653,3002,673.50
2023-07-262,4782,488.52,444.52,483372,3002,483
2023-07-252,4602,4822,4532,470311,4002,470
2023-07-242,463.52,463.52,4362,440243,4002,440
2023-07-212,440.52,4552,432.52,436.5295,4002,436.50
2023-07-202,429.52,4422,4062,418206,2002,418
2023-07-192,4252,4282,4062,427192,0002,427
2023-07-182,399.52,417.52,3922,416.5214,4002,416.50
2023-07-142,4202,429.52,3832,399268,8002,399
2023-07-132,4182,4222,398.52,411205,1002,411
2023-07-122,4182,419.52,3862,412255,8002,412
2023-07-112,4462,448.52,392.52,401361,5002,401
2023-07-102,4282,453.52,391.52,437.5342,4002,437.50
2023-07-072,4582,464.52,436.52,436.5318,9002,436.50
2023-07-062,507.52,511.52,4592,464413,0002,464
2023-07-052,5002,512.52,4912,506.5239,2002,506.50
2023-07-042,5332,5372,508.52,509.5233,8002,509.50
2023-07-032,503.52,5502,5032,548.5286,1002,548.50
2023-06-302,5192,5262,4702,492.5375,1002,492.50
2023-06-292,5802,5802,518.52,522.5333,1002,522.50
2023-06-282,5332,5822,525.52,582304,3002,582
2023-06-272,5482,564.52,514.52,540236,3002,540
2023-06-262,5302,5442,4902,535220,9002,535
2023-06-232,5502,5752,529.52,540202,0002,540
2023-06-222,5422,555.52,534.52,545211,9002,545
2023-06-212,5102,535.52,5052,523276,7002,523
2023-06-202,5272,5362,5012,516233,8002,516
2023-06-192,5372,5642,5262,543.5215,0002,543.50
2023-06-162,508.52,538.52,4992,537649,8002,537
2023-06-152,5052,5152,486.52,506275,8002,506
2023-06-142,534.52,5352,5032,526.5253,9002,526.50
2023-06-132,5482,558.52,5142,519408,5002,519
2023-06-122,5402,557.52,521.52,538.5223,0002,538.50
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