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
2022-12-30	347	347	344	344	24,700	344
2022-12-29	348	348	339	346	114,900	346
2022-12-28	346	346	342	343	49,000	343
2022-12-27	344	344	341	343	35,600	343
2022-12-26	335	340	335	340	43,200	340
2022-12-23	334	339	334	339	19,500	339
2022-12-22	335	338	334	335	47,400	335
2022-12-21	338	340	335	335	46,900	335
2022-12-20	340	341	336	337	35,800	337
2022-12-19	337	340	336	338	30,500	338
2022-12-16	340	341	336	336	39,600	336
2022-12-15	338	342	338	341	27,900	341
2022-12-14	338	340	337	340	35,200	340
2022-12-13	339	340	338	338	22,400	338
2022-12-12	340	340	337	339	23,300	339
2022-12-09	334	338	334	338	28,600	338
2022-12-08	336	336	334	334	27,700	334
2022-12-07	330	340	330	335	42,200	335
2022-12-06	332	335	331	331	39,600	331
2022-12-05	337	337	332	333	36,800	333
2022-12-02	336	337	333	335	60,200	335
2022-12-01	340	340	336	336	34,400	336
2022-11-30	345	345	340	340	31,200	340
2022-11-29	346	346	340	344	47,200	344
2022-11-28	348	348	342	345	39,800	345
2022-11-25	345	346	343	345	37,800	345
2022-11-24	346	346	344	345	99,200	345
2022-11-22	340	345	340	345	52,100	345
2022-11-21	339	342	339	340	26,800	340
2022-11-18	339	339	337	339	19,200	339
2022-11-17	335	339	335	337	24,000	337
2022-11-16	337	339	335	336	21,700	336
2022-11-15	337	340	337	337	34,200	337
2022-11-14	341	341	339	339	22,400	339
2022-11-11	342	342	339	341	41,700	341
2022-11-10	340	341	337	341	35,900	341
2022-11-09	338	340	338	340	12,300	340
2022-11-08	339	341	336	339	65,500	339
2022-11-07	333	335	333	335	39,300	335
2022-11-04	338	338	334	334	69,500	334
2022-11-02	346	346	339	340	32,400	340
2022-11-01	346	347	343	345	22,600	345
2022-10-31	348	348	342	345	47,100	345
2022-10-28	343	346	339	346	257,500	346
2022-10-27	343	343	338	338	40,600	338
2022-10-26	342	342	339	342	27,400	342
2022-10-25	343	343	339	341	43,300	341
2022-10-24	344	344	339	343	38,400	343
2022-10-21	341	342	339	340	41,100	340
2022-10-20	342	342	340	342	28,100	342
2022-10-19	340	343	338	343	40,600	343
2022-10-18	341	342	337	339	39,200	339
2022-10-17	340	341	335	336	39,400	336
2022-10-14	337	342	335	342	102,900	342
2022-10-13	337	337	332	332	51,500	332
2022-10-12	335	337	331	337	58,200	337
2022-10-11	336	336	331	331	69,200	331
2022-10-07	333	338	333	337	69,100	337
2022-10-06	336	339	336	337	64,200	337
2022-10-05	335	338	333	336	59,000	336
2022-10-04	329	334	329	334	73,800	334
2022-10-03	327	327	324	327	109,300	327
2022-09-30	336	336	329	329	41,700	329
2022-09-29	336	337	331	336	81,500	336
2022-09-28	329	335	329	335	101,600	335
2022-09-27	332	333	325	333	145,600	333
2022-09-26	327	333	326	330	139,800	330
2022-09-22	325	330	325	327	41,800	327
2022-09-21	331	331	325	326	29,300	326
2022-09-20	327	332	327	332	40,600	332
2022-09-16	326	328	326	326	32,800	326
2022-09-15	328	328	325	326	36,000	326
2022-09-14	330	331	327	328	41,700	328
2022-09-13	332	334	331	332	36,800	332
2022-09-12	333	333	330	331	39,600	331
2022-09-09	327	332	327	331	72,200	331
2022-09-08	328	330	328	330	46,600	330
2022-09-07	326	326	324	324	34,800	324
2022-09-06	326	329	325	328	42,200	328
2022-09-05	329	329	325	327	47,300	327
2022-09-02	333	333	327	328	76,000	328
2022-09-01	327	333	324	332	144,300	332
2022-08-31	329	330	326	327	41,600	327
2022-08-30	330	331	327	330	43,200	330
2022-08-29	324	330	321	329	142,500	329
2022-08-26	323	327	323	325	46,000	325
2022-08-25	323	324	321	321	66,900	321
2022-08-24	325	325	322	322	58,800	322
2022-08-23	330	331	323	324	103,800	324
2022-08-22	331	334	329	332	182,800	332
2022-08-19	329	330	328	330	52,000	330
2022-08-18	330	330	325	329	134,000	329
2022-08-17	324	328	324	326	54,600	326
2022-08-16	326	326	322	322	37,100	322
2022-08-15	331	331	324	325	67,800	325
2022-08-12	328	332	325	329	111,000	329
2022-08-10	324	328	321	326	101,600	326
2022-08-09	324	326	320	324	87,300	324
2022-08-08	320	326	320	324	68,800	324
2022-08-05	318	322	318	322	33,600	322
2022-08-04	320	320	317	319	39,900	319
2022-08-03	322	322	317	319	108,500	319
2022-08-02	325	326	321	322	75,300	322
2022-08-01	322	327	322	327	87,600	327
2022-07-29	325	325	323	325	69,900	325
2022-07-28	326	326	323	325	79,000	325
2022-07-27	326	327	324	326	53,600	326
2022-07-26	323	325	323	325	58,000	325
2022-07-25	326	327	321	321	97,600	321
2022-07-22	324	328	323	328	51,400	328
2022-07-21	323	324	321	324	74,900	324
2022-07-20	324	324	322	324	65,200	324
2022-07-19	325	325	319	322	69,800	322
2022-07-15	323	325	322	324	62,000	324
2022-07-14	323	323	320	323	38,800	323
2022-07-13	322	324	321	324	58,600	324
2022-07-12	323	323	319	321	92,000	321
2022-07-11	323	324	321	324	85,900	324
2022-07-08	319	322	318	320	102,400	320
2022-07-07	321	321	317	320	66,800	320
2022-07-06	317	320	315	320	152,100	320
2022-07-05	321	321	318	318	66,100	318
2022-07-04	315	323	315	320	110,100	320
2022-07-01	324	327	312	315	340,000	315
2022-06-30	325	328	324	325	80,000	325
2022-06-29	329	329	322	324	110,600	324
2022-06-28	324	326	322	326	97,900	326
2022-06-27	325	325	319	323	52,400	323
2022-06-24	325	325	318	321	40,800	321
2022-06-23	322	325	321	324	28,500	324
2022-06-22	319	325	319	322	62,400	322
2022-06-21	316	320	315	318	62,700	318
2022-06-20	314	317	312	315	57,400	315
2022-06-17	313	317	313	314	81,800	314
2022-06-16	315	319	313	318	97,200	318
2022-06-15	320	322	313	313	84,000	313
2022-06-14	320	324	320	321	78,300	321
2022-06-13	321	325	321	322	47,000	322
2022-06-10	328	328	322	322	85,100	322
2022-06-09	328	330	327	328	57,400	328
2022-06-08	324	331	324	331	83,200	331
2022-06-07	325	328	323	323	75,400	323
2022-06-06	321	326	319	325	67,500	325
2022-06-03	328	328	324	326	57,000	326
2022-06-02	325	327	324	327	63,100	327
2022-06-01	322	327	322	326	57,400	326
2022-05-31	325	328	321	321	62,300	321
2022-05-30	328	328	321	321	106,300	321
2022-05-27	324	326	321	326	83,900	326
2022-05-26	324	326	319	319	103,400	319
2022-05-25	326	326	320	320	47,100	320
2022-05-24	319	325	319	321	55,500	321
2022-05-23	325	325	319	321	58,600	321
2022-05-20	321	324	320	324	47,500	324
2022-05-19	318	321	317	320	39,100	320
2022-05-18	319	320	318	320	16,800	320
2022-05-17	321	321	316	318	52,900	318
2022-05-16	324	325	318	321	56,000	321
2022-05-13	315	324	315	323	59,400	323
2022-05-12	318	320	314	314	59,400	314
2022-05-11	319	322	318	321	34,400	321
2022-05-10	325	325	318	321	60,800	321
2022-05-09	328	331	327	329	51,600	329
2022-05-06	325	330	318	330	101,900	330
2022-05-02	329	333	328	331	128,100	331
2022-04-28	313	324	311	324	107,900	324
2022-04-27	313	314	308	308	93,200	308
2022-04-26	313	316	313	313	40,200	313
2022-04-25	312	314	311	313	63,100	313
2022-04-22	315	315	313	314	56,700	314
2022-04-21	319	319	316	318	45,800	318
2022-04-20	320	321	316	319	75,100	319
2022-04-19	320	320	317	318	31,300	318
2022-04-18	319	320	315	316	54,500	316
2022-04-15	320	323	320	320	30,600	320
2022-04-14	321	322	319	322	22,000	322
2022-04-13	325	325	314	321	95,900	321
2022-04-12	312	324	311	324	117,700	324
2022-04-11	315	318	311	314	144,300	314
2022-04-08	322	323	317	319	122,900	319
2022-04-07	330	330	321	322	166,000	322
2022-04-06	332	336	332	332	38,800	332
2022-04-05	333	335	331	334	60,600	334
2022-04-04	337	337	332	332	82,000	332
2022-04-01	335	336	332	336	53,700	336
2022-03-31	337	340	335	335	69,800	335
2022-03-30	343	343	333	334	180,400	334
2022-03-29	345	348	340	348	226,800	348
2022-03-28	349	350	346	348	84,700	348
2022-03-25	349	349	342	345	207,700	345
2022-03-24	347	349	344	349	49,900	349
2022-03-23	345	348	343	348	53,500	348
2022-03-22	342	345	342	345	73,700	345
2022-03-18	345	346	339	344	245,500	344
2022-03-17	349	352	343	347	102,900	347
2022-03-16	347	348	344	348	103,200	348
2022-03-15	336	348	336	348	71,200	348
2022-03-14	339	340	335	335	80,900	335
2022-03-11	347	348	339	339	133,300	339
2022-03-10	339	348	337	348	92,300	348
2022-03-09	333	336	332	333	83,200	333
2022-03-08	335	338	332	336	169,300	336
2022-03-07	346	346	337	340	159,800	340
2022-03-04	345	348	345	348	109,900	348
2022-03-03	347	351	347	349	88,000	349
2022-03-02	343	350	342	347	143,600	347
2022-03-01	347	348	345	348	90,500	348
2022-02-28	345	347	343	347	107,700	347
2022-02-25	347	348	345	347	107,400	347
2022-02-24	345	354	345	354	47,700	354
2022-02-22	348	348	346	346	34,400	346
2022-02-21	350	350	345	349	109,800	349
2022-02-18	353	355	351	351	116,600	351
2022-02-17	357	357	353	354	140,100	354
2022-02-16	358	358	357	357	27,900	357
2022-02-15	358	360	357	357	47,700	357
2022-02-14	357	359	357	358	32,900	358
2022-02-10	359	359	357	359	59,000	359
2022-02-09	359	360	357	359	42,400	359
2022-02-08	357	359	357	359	37,600	359
2022-02-07	359	360	358	358	34,100	358
2022-02-04	360	361	359	359	35,000	359
2022-02-03	362	362	359	360	34,400	360
2022-02-02	360	363	359	362	44,500	362
2022-02-01	360	363	360	360	24,600	360
2022-01-31	362	362	358	362	25,900	362
2022-01-28	360	362	357	362	47,000	362
2022-01-27	366	366	356	356	63,400	356
2022-01-26	361	364	361	361	17,400	361
2022-01-25	363	365	359	361	33,600	361
2022-01-24	361	365	360	365	35,600	365
2022-01-21	360	363	359	361	29,400	361
2022-01-20	360	363	359	359	28,300	359
2022-01-19	361	363	359	359	46,400	359
2022-01-18	369	370	362	364	44,200	364
2022-01-17	369	370	368	370	7,900	370
2022-01-14	366	371	365	368	41,900	368
2022-01-13	369	369	366	366	13,300	366
2022-01-12	366	369	365	369	17,500	369
2022-01-11	363	366	361	366	22,300	366
2022-01-07	363	365	360	360	38,300	360
2022-01-06	365	367	363	363	36,000	363
2022-01-05	368	370	366	366	18,600	366
2022-01-04	369	371	366	367	20,200	367

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30