9535 広島ガス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0134034033633634,400336
2022-11-3034534534034031,200340
2022-11-2934634634034447,200344
2022-11-2834834834234539,800345
2022-11-2534534634334537,800345
2022-11-2434634634434599,200345
2022-11-2234034534034552,100345
2022-11-2133934233934026,800340
2022-11-1833933933733919,200339
2022-11-1733533933533724,000337
2022-11-1633733933533621,700336
2022-11-1533734033733734,200337
2022-11-1434134133933922,400339
2022-11-1134234233934141,700341
2022-11-1034034133734135,900341
2022-11-0933834033834012,300340
2022-11-0833934133633965,500339
2022-11-0733333533333539,300335
2022-11-0433833833433469,500334
2022-11-0234634633934032,400340
2022-11-0134634734334522,600345
2022-10-3134834834234547,100345
2022-10-28343346339346257,500346
2022-10-2734334333833840,600338
2022-10-2634234233934227,400342
2022-10-2534334333934143,300341
2022-10-2434434433934338,400343
2022-10-2134134233934041,100340
2022-10-2034234234034228,100342
2022-10-1934034333834340,600343
2022-10-1834134233733939,200339
2022-10-1734034133533639,400336
2022-10-14337342335342102,900342
2022-10-1333733733233251,500332
2022-10-1233533733133758,200337
2022-10-1133633633133169,200331
2022-10-0733333833333769,100337
2022-10-0633633933633764,200337
2022-10-0533533833333659,000336
2022-10-0432933432933473,800334
2022-10-03327327324327109,300327
2022-09-3033633632932941,700329
2022-09-2933633733133681,500336
2022-09-28329335329335101,600335
2022-09-27332333325333145,600333
2022-09-26327333326330139,800330
2022-09-2232533032532741,800327
2022-09-2133133132532629,300326
2022-09-2032733232733240,600332
2022-09-1632632832632632,800326
2022-09-1532832832532636,000326
2022-09-1433033132732841,700328
2022-09-1333233433133236,800332
2022-09-1233333333033139,600331
2022-09-0932733232733172,200331
2022-09-0832833032833046,600330
2022-09-0732632632432434,800324
2022-09-0632632932532842,200328
2022-09-0532932932532747,300327
2022-09-0233333332732876,000328
2022-09-01327333324332144,300332
2022-08-3132933032632741,600327
2022-08-3033033132733043,200330
2022-08-29324330321329142,500329
2022-08-2632332732332546,000325
2022-08-2532332432132166,900321
2022-08-2432532532232258,800322
2022-08-23330331323324103,800324
2022-08-22331334329332182,800332
2022-08-1932933032833052,000330
2022-08-18330330325329134,000329
2022-08-1732432832432654,600326
2022-08-1632632632232237,100322
2022-08-1533133132432567,800325
2022-08-12328332325329111,000329
2022-08-10324328321326101,600326
2022-08-0932432632032487,300324
2022-08-0832032632032468,800324
2022-08-0531832231832233,600322
2022-08-0432032031731939,900319
2022-08-03322322317319108,500319
2022-08-0232532632132275,300322
2022-08-0132232732232787,600327
2022-07-2932532532332569,900325
2022-07-2832632632332579,000325
2022-07-2732632732432653,600326
2022-07-2632332532332558,000325
2022-07-2532632732132197,600321
2022-07-2232432832332851,400328
2022-07-2132332432132474,900324
2022-07-2032432432232465,200324
2022-07-1932532531932269,800322
2022-07-1532332532232462,000324
2022-07-1432332332032338,800323
2022-07-1332232432132458,600324
2022-07-1232332331932192,000321
2022-07-1132332432132485,900324
2022-07-08319322318320102,400320
2022-07-0732132131732066,800320
2022-07-06317320315320152,100320
2022-07-0532132131831866,100318
2022-07-04315323315320110,100320
2022-07-01324327312315340,000315
2022-06-3032532832432580,000325
2022-06-29329329322324110,600324
2022-06-2832432632232697,900326
2022-06-2732532531932352,400323
2022-06-2432532531832140,800321
2022-06-2332232532132428,500324
2022-06-2231932531932262,400322
2022-06-2131632031531862,700318
2022-06-2031431731231557,400315
2022-06-1731331731331481,800314
2022-06-1631531931331897,200318
2022-06-1532032231331384,000313
2022-06-1432032432032178,300321
2022-06-1332132532132247,000322
2022-06-1032832832232285,100322
2022-06-0932833032732857,400328
2022-06-0832433132433183,200331
2022-06-0732532832332375,400323
2022-06-0632132631932567,500325
2022-06-0332832832432657,000326
2022-06-0232532732432763,100327
2022-06-0132232732232657,400326
2022-05-3132532832132162,300321
2022-05-30328328321321106,300321
2022-05-2732432632132683,900326
2022-05-26324326319319103,400319
2022-05-2532632632032047,100320
2022-05-2431932531932155,500321
2022-05-2332532531932158,600321
2022-05-2032132432032447,500324
2022-05-1931832131732039,100320
2022-05-1831932031832016,800320
2022-05-1732132131631852,900318
2022-05-1632432531832156,000321
2022-05-1331532431532359,400323
2022-05-1231832031431459,400314
2022-05-1131932231832134,400321
2022-05-1032532531832160,800321
2022-05-0932833132732951,600329
2022-05-06325330318330101,900330
2022-05-02329333328331128,100331
2022-04-28313324311324107,900324
2022-04-2731331430830893,200308
2022-04-2631331631331340,200313
2022-04-2531231431131363,100313
2022-04-2231531531331456,700314
2022-04-2131931931631845,800318
2022-04-2032032131631975,100319
2022-04-1932032031731831,300318
2022-04-1831932031531654,500316
2022-04-1532032332032030,600320
2022-04-1432132231932222,000322
2022-04-1332532531432195,900321
2022-04-12312324311324117,700324
2022-04-11315318311314144,300314
2022-04-08322323317319122,900319
2022-04-07330330321322166,000322
2022-04-0633233633233238,800332
2022-04-0533333533133460,600334
2022-04-0433733733233282,000332
2022-04-0133533633233653,700336
2022-03-3133734033533569,800335
2022-03-30343343333334180,400334
2022-03-29345348340348226,800348
2022-03-2834935034634884,700348
2022-03-25349349342345207,700345
2022-03-2434734934434949,900349
2022-03-2334534834334853,500348
2022-03-2234234534234573,700345
2022-03-18345346339344245,500344
2022-03-17349352343347102,900347
2022-03-16347348344348103,200348
2022-03-1533634833634871,200348
2022-03-1433934033533580,900335
2022-03-11347348339339133,300339
2022-03-1033934833734892,300348
2022-03-0933333633233383,200333
2022-03-08335338332336169,300336
2022-03-07346346337340159,800340
2022-03-04345348345348109,900348
2022-03-0334735134734988,000349
2022-03-02343350342347143,600347
2022-03-0134734834534890,500348
2022-02-28345347343347107,700347
2022-02-25347348345347107,400347
2022-02-2434535434535447,700354
2022-02-2234834834634634,400346
2022-02-21350350345349109,800349
2022-02-18353355351351116,600351
2022-02-17357357353354140,100354
2022-02-1635835835735727,900357
2022-02-1535836035735747,700357
2022-02-1435735935735832,900358
2022-02-1035935935735959,000359
2022-02-0935936035735942,400359
2022-02-0835735935735937,600359
2022-02-0735936035835834,100358
2022-02-0436036135935935,000359
2022-02-0336236235936034,400360
2022-02-0236036335936244,500362
2022-02-0136036336036024,600360
2022-01-3136236235836225,900362
2022-01-2836036235736247,000362
2022-01-2736636635635663,400356
2022-01-2636136436136117,400361
2022-01-2536336535936133,600361
2022-01-2436136536036535,600365
2022-01-2136036335936129,400361
2022-01-2036036335935928,300359
2022-01-1936136335935946,400359
2022-01-1836937036236444,200364
2022-01-173693703683707,900370
2022-01-1436637136536841,900368
2022-01-1336936936636613,300366
2022-01-1236636936536917,500369
2022-01-1136336636136622,300366
2022-01-0736336536036038,300360
2022-01-0636536736336336,000363
2022-01-0536837036636618,600366
2022-01-0436937136636720,200367

分割・併合履歴 : なし