9535 広島ガス(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 379 | 380 | 373 | 374 | 91,100 | 374 |
| 2024-04-18 | 377 | 380 | 376 | 378 | 23,400 | 378 |
| 2024-04-17 | 381 | 381 | 372 | 375 | 92,600 | 375 |
| 2024-04-16 | 385 | 385 | 379 | 381 | 117,000 | 381 |
| 2024-04-15 | 383 | 390 | 382 | 387 | 51,000 | 387 |
| 2024-04-12 | 390 | 390 | 384 | 384 | 53,200 | 384 |
| 2024-04-11 | 385 | 392 | 385 | 388 | 101,500 | 388 |
| 2024-04-10 | 386 | 390 | 385 | 387 | 60,800 | 387 |
| 2024-04-09 | 383 | 386 | 380 | 386 | 103,500 | 386 |
| 2024-04-08 | 378 | 381 | 378 | 379 | 66,600 | 379 |
| 2024-04-05 | 379 | 380 | 376 | 379 | 46,000 | 379 |
| 2024-04-04 | 380 | 382 | 378 | 381 | 65,200 | 381 |
| 2024-04-03 | 375 | 382 | 375 | 380 | 76,600 | 380 |
| 2024-04-02 | 378 | 379 | 373 | 375 | 112,300 | 375 |
| 2024-04-01 | 384 | 386 | 380 | 380 | 74,500 | 380 |
| 2024-03-29 | 383 | 385 | 381 | 382 | 53,600 | 382 |
| 2024-03-28 | 385 | 389 | 381 | 382 | 228,900 | 382 |
| 2024-03-27 | 390 | 401 | 390 | 398 | 331,600 | 398 |
| 2024-03-26 | 386 | 389 | 385 | 388 | 78,400 | 388 |
| 2024-03-25 | 386 | 387 | 383 | 385 | 140,300 | 385 |
| 2024-03-22 | 390 | 391 | 383 | 386 | 236,000 | 386 |
| 2024-03-21 | 390 | 393 | 388 | 391 | 128,100 | 391 |
| 2024-03-19 | 389 | 390 | 385 | 388 | 191,700 | 388 |
| 2024-03-18 | 394 | 394 | 390 | 391 | 94,700 | 391 |
| 2024-03-15 | 389 | 393 | 389 | 391 | 80,600 | 391 |
| 2024-03-14 | 385 | 391 | 385 | 391 | 95,800 | 391 |
| 2024-03-13 | 387 | 387 | 381 | 385 | 118,100 | 385 |
| 2024-03-12 | 382 | 385 | 379 | 385 | 97,700 | 385 |
| 2024-03-11 | 383 | 386 | 380 | 383 | 155,400 | 383 |
| 2024-03-08 | 381 | 386 | 381 | 384 | 136,800 | 384 |
| 2024-03-07 | 382 | 385 | 380 | 383 | 123,700 | 383 |
| 2024-03-06 | 378 | 383 | 378 | 381 | 104,600 | 381 |
| 2024-03-05 | 380 | 380 | 373 | 378 | 186,500 | 378 |
| 2024-03-04 | 386 | 386 | 380 | 381 | 97,400 | 381 |
| 2024-03-01 | 388 | 388 | 384 | 384 | 49,500 | 384 |
| 2024-02-29 | 388 | 389 | 385 | 385 | 63,500 | 385 |
| 2024-02-28 | 388 | 391 | 387 | 389 | 57,200 | 389 |
| 2024-02-27 | 386 | 390 | 385 | 387 | 56,700 | 387 |
| 2024-02-26 | 389 | 390 | 383 | 383 | 60,100 | 383 |
| 2024-02-22 | 383 | 388 | 383 | 388 | 36,500 | 388 |
| 2024-02-21 | 387 | 387 | 382 | 383 | 51,900 | 383 |
| 2024-02-20 | 385 | 387 | 383 | 385 | 35,600 | 385 |
| 2024-02-19 | 382 | 385 | 378 | 385 | 56,500 | 385 |
| 2024-02-16 | 379 | 383 | 377 | 382 | 63,500 | 382 |
| 2024-02-15 | 377 | 380 | 375 | 375 | 86,700 | 375 |
| 2024-02-14 | 385 | 385 | 376 | 377 | 114,600 | 377 |
| 2024-02-13 | 387 | 387 | 383 | 383 | 91,300 | 383 |
| 2024-02-09 | 388 | 388 | 384 | 385 | 86,800 | 385 |
| 2024-02-08 | 392 | 392 | 387 | 389 | 105,300 | 389 |
| 2024-02-07 | 392 | 395 | 391 | 394 | 37,900 | 394 |
| 2024-02-06 | 394 | 396 | 391 | 391 | 52,300 | 391 |
| 2024-02-05 | 396 | 396 | 393 | 394 | 36,700 | 394 |
| 2024-02-02 | 393 | 399 | 391 | 396 | 73,000 | 396 |
| 2024-02-01 | 394 | 398 | 391 | 391 | 128,600 | 391 |
| 2024-01-31 | 391 | 396 | 388 | 396 | 84,800 | 396 |
| 2024-01-30 | 396 | 396 | 390 | 390 | 58,700 | 390 |
| 2024-01-29 | 392 | 396 | 392 | 396 | 38,900 | 396 |
| 2024-01-26 | 394 | 394 | 389 | 389 | 75,200 | 389 |
| 2024-01-25 | 391 | 394 | 391 | 394 | 58,600 | 394 |
| 2024-01-24 | 395 | 395 | 390 | 391 | 38,000 | 391 |
| 2024-01-23 | 395 | 396 | 391 | 394 | 85,000 | 394 |
| 2024-01-22 | 387 | 396 | 387 | 395 | 49,200 | 395 |
| 2024-01-19 | 388 | 388 | 384 | 385 | 81,100 | 385 |
| 2024-01-18 | 389 | 391 | 387 | 388 | 31,500 | 388 |
| 2024-01-17 | 390 | 395 | 388 | 388 | 81,800 | 388 |
| 2024-01-16 | 395 | 395 | 391 | 391 | 30,000 | 391 |
| 2024-01-15 | 390 | 398 | 390 | 395 | 38,600 | 395 |
| 2024-01-12 | 402 | 402 | 390 | 390 | 55,100 | 390 |
| 2024-01-11 | 398 | 403 | 398 | 400 | 102,600 | 400 |
| 2024-01-10 | 397 | 400 | 394 | 398 | 79,400 | 398 |
| 2024-01-09 | 391 | 397 | 391 | 396 | 123,300 | 396 |
| 2024-01-05 | 388 | 391 | 387 | 391 | 70,300 | 391 |
| 2024-01-04 | 385 | 388 | 379 | 386 | 63,300 | 386 |
分割・併合履歴 ： なし
