9535 広島ガス(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
2023-12-29	382	382	380	382	53,500	382
2023-12-28	377	379	375	379	55,300	379
2023-12-27	373	376	372	376	75,400	376
2023-12-26	373	374	369	371	77,400	371
2023-12-25	371	373	370	373	23,400	373
2023-12-22	370	373	368	371	50,700	371
2023-12-21	369	372	369	370	29,000	370
2023-12-20	368	371	368	370	53,600	370
2023-12-19	369	370	366	370	32,600	370
2023-12-18	367	369	364	368	70,100	368
2023-12-15	371	372	368	368	72,400	368
2023-12-14	378	378	369	371	112,400	371
2023-12-13	383	383	378	378	25,700	378
2023-12-12	383	383	379	383	54,300	383
2023-12-11	382	383	378	383	77,200	383
2023-12-08	378	381	373	374	79,100	374
2023-12-07	378	381	378	380	44,400	380
2023-12-06	377	381	377	380	63,300	380
2023-12-05	375	379	375	376	59,700	376
2023-12-04	379	379	375	376	51,700	376
2023-12-01	377	377	375	377	56,600	377
2023-11-30	375	376	371	374	99,300	374
2023-11-29	378	379	376	379	50,300	379
2023-11-28	375	378	374	378	29,700	378
2023-11-27	377	377	373	373	39,600	373
2023-11-24	376	377	373	375	47,200	375
2023-11-22	373	376	373	376	59,100	376
2023-11-21	376	376	368	372	104,800	372
2023-11-20	377	379	373	373	57,900	373
2023-11-17	374	377	373	377	56,200	377
2023-11-16	375	377	372	373	49,200	373
2023-11-15	377	378	374	377	68,300	377
2023-11-14	380	380	375	378	39,100	378
2023-11-13	380	380	373	377	48,200	377
2023-11-10	376	379	373	379	42,900	379
2023-11-09	377	377	373	376	55,700	376
2023-11-08	386	386	370	370	147,400	370
2023-11-07	390	390	382	384	77,100	384
2023-11-06	392	395	387	391	190,100	391
2023-11-02	401	405	398	405	86,300	405
2023-11-01	400	405	397	404	95,700	404
2023-10-31	394	398	392	398	55,000	398
2023-10-30	391	397	389	390	89,200	390
2023-10-27	391	393	388	391	43,600	391
2023-10-26	387	390	385	386	35,600	386
2023-10-25	385	389	384	387	35,300	387
2023-10-24	385	389	380	383	50,200	383
2023-10-23	392	393	387	387	28,700	387
2023-10-20	389	391	387	389	28,400	389
2023-10-19	387	389	387	387	19,300	387
2023-10-18	387	390	384	390	46,100	390
2023-10-17	388	388	384	387	40,700	387
2023-10-16	385	388	381	383	36,900	383
2023-10-13	387	389	383	385	38,200	385
2023-10-12	392	392	386	389	25,400	389
2023-10-11	394	395	389	389	34,600	389
2023-10-10	393	393	389	391	51,500	391
2023-10-06	384	390	384	388	30,400	388
2023-10-05	377	386	377	384	62,300	384
2023-10-04	385	385	376	376	80,300	376
2023-10-03	389	390	385	385	48,800	385
2023-10-02	392	397	387	388	44,400	388
2023-09-29	400	400	388	389	50,400	389
2023-09-28	402	402	393	396	68,100	396
2023-09-27	404	404	396	404	86,200	404
2023-09-26	399	402	397	402	45,900	402
2023-09-25	399	401	398	399	26,100	399
2023-09-22	399	401	395	397	39,100	397
2023-09-21	400	405	400	400	31,200	400
2023-09-20	410	412	399	400	85,100	400
2023-09-19	411	413	407	413	51,600	413
2023-09-15	407	414	405	414	71,300	414
2023-09-14	405	406	402	405	36,700	405
2023-09-13	407	407	403	404	34,600	404
2023-09-12	400	407	398	405	74,600	405
2023-09-11	399	401	397	397	46,200	397
2023-09-08	391	399	391	392	78,700	392
2023-09-07	396	400	394	395	70,600	395
2023-09-06	392	400	392	396	83,800	396
2023-09-05	390	396	388	396	71,700	396
2023-09-04	386	390	385	390	67,500	390
2023-09-01	384	387	384	387	39,400	387
2023-08-31	388	388	383	384	30,500	384
2023-08-30	385	386	381	386	35,700	386
2023-08-29	383	383	380	383	27,000	383
2023-08-28	380	381	377	379	79,000	379
2023-08-25	380	382	380	381	32,200	381
2023-08-24	380	383	380	381	43,100	381
2023-08-23	380	382	378	381	26,300	381
2023-08-22	381	382	378	380	28,900	380
2023-08-21	373	380	373	379	31,400	379
2023-08-18	377	377	373	373	71,100	373
2023-08-17	380	381	376	379	29,000	379
2023-08-16	380	382	379	379	18,300	379
2023-08-15	382	382	378	381	26,700	381
2023-08-14	383	385	379	379	24,100	379
2023-08-10	375	384	373	384	54,200	384
2023-08-09	384	387	382	386	31,900	386
2023-08-08	383	385	382	385	32,700	385
2023-08-07	380	384	377	384	50,100	384
2023-08-04	388	388	382	383	33,000	383
2023-08-03	382	387	382	383	62,000	383
2023-08-02	389	389	383	383	77,100	383
2023-08-01	382	389	382	389	46,300	389
2023-07-31	387	388	383	383	55,200	383
2023-07-28	385	385	380	384	47,200	384
2023-07-27	379	389	379	384	62,500	384
2023-07-26	377	378	376	376	14,900	376
2023-07-25	379	380	377	377	14,100	377
2023-07-24	375	382	373	379	55,700	379
2023-07-21	377	377	372	372	20,300	372
2023-07-20	376	378	375	376	15,200	376
2023-07-19	374	376	371	376	34,400	376
2023-07-18	369	372	369	371	17,400	371
2023-07-14	377	377	368	368	37,200	368
2023-07-13	377	377	374	374	24,100	374
2023-07-12	374	377	373	376	32,300	376
2023-07-11	372	374	372	372	30,500	372
2023-07-10	371	375	370	370	59,500	370
2023-07-07	373	374	370	370	62,000	370
2023-07-06	372	377	372	374	44,000	374
2023-07-05	376	377	375	375	24,700	375
2023-07-04	380	380	376	376	41,500	376
2023-07-03	381	383	380	380	29,800	380
2023-06-30	382	382	376	378	56,100	378
2023-06-29	382	383	381	382	60,700	382
2023-06-28	377	381	375	381	82,000	381
2023-06-27	375	375	371	371	40,500	371
2023-06-26	373	373	367	371	37,400	371
2023-06-23	375	376	371	371	46,800	371
2023-06-22	371	374	370	373	28,900	373
2023-06-21	375	377	372	372	33,100	372
2023-06-20	373	375	370	375	45,800	375
2023-06-19	370	373	370	373	24,900	373
2023-06-16	370	371	368	370	27,700	370
2023-06-15	369	370	366	369	20,800	369
2023-06-14	370	370	366	369	46,000	369
2023-06-13	371	372	368	369	38,700	369
2023-06-12	375	375	368	369	48,200	369
2023-06-09	365	371	365	371	77,100	371
2023-06-08	362	367	362	363	45,900	363
2023-06-07	361	364	358	361	84,200	361
2023-06-06	360	361	358	359	33,000	359
2023-06-05	364	364	360	360	28,400	360
2023-06-02	359	362	357	360	39,800	360
2023-06-01	353	359	352	359	52,900	359
2023-05-31	363	363	352	352	66,400	352
2023-05-30	370	370	363	363	24,400	363
2023-05-29	371	371	365	367	33,500	367
2023-05-26	369	369	364	367	57,900	367
2023-05-25	367	370	364	369	40,800	369
2023-05-24	366	371	366	368	20,100	368
2023-05-23	375	375	366	368	38,900	368
2023-05-22	371	375	371	374	28,600	374
2023-05-19	378	378	373	374	28,300	374
2023-05-18	379	379	375	377	39,800	377
2023-05-17	380	380	376	379	36,500	379
2023-05-16	380	380	376	380	58,800	380
2023-05-15	375	379	375	379	43,900	379
2023-05-12	373	376	370	374	75,300	374
2023-05-11	376	380	376	377	59,700	377
2023-05-10	381	381	376	376	29,200	376
2023-05-09	378	381	377	381	61,700	381
2023-05-08	370	378	370	378	71,400	378
2023-05-02	376	376	370	371	68,000	371
2023-05-01	385	386	370	376	229,600	376
2023-04-28	359	364	358	364	88,900	364
2023-04-27	354	357	353	357	59,100	357
2023-04-26	359	359	355	355	36,400	355
2023-04-25	356	360	356	359	35,900	359
2023-04-24	357	360	355	355	35,300	355
2023-04-21	357	359	356	358	51,400	358
2023-04-20	357	359	355	359	24,600	359
2023-04-19	357	358	355	358	39,700	358
2023-04-18	355	357	353	357	52,600	357
2023-04-17	354	354	351	353	24,500	353
2023-04-14	352	353	351	353	29,400	353
2023-04-13	350	352	347	352	44,500	352
2023-04-12	348	351	348	350	26,900	350
2023-04-11	348	348	346	347	40,100	347
2023-04-10	345	346	344	346	33,300	346
2023-04-07	343	345	342	342	50,000	342
2023-04-06	347	350	344	345	59,800	345
2023-04-05	353	353	349	349	59,400	349
2023-04-04	356	357	353	354	68,400	354
2023-04-03	356	357	354	357	63,600	357
2023-03-31	353	354	351	354	43,000	354
2023-03-30	352	353	346	353	151,700	353
2023-03-29	357	360	354	359	188,300	359
2023-03-28	360	360	354	356	108,800	356
2023-03-27	358	360	355	360	119,600	360
2023-03-24	352	357	352	357	195,100	357
2023-03-23	354	354	353	354	62,200	354
2023-03-22	353	356	350	356	80,600	356
2023-03-20	356	356	347	350	129,800	350
2023-03-17	347	347	341	342	169,300	342
2023-03-16	341	347	341	344	74,200	344
2023-03-15	342	349	342	348	58,500	348
2023-03-14	340	342	336	338	120,900	338
2023-03-13	346	346	340	345	125,700	345
2023-03-10	355	356	350	350	188,800	350
2023-03-09	357	357	353	357	86,100	357
2023-03-08	352	356	351	356	42,300	356
2023-03-07	354	357	349	351	112,100	351
2023-03-06	357	357	351	353	63,500	353
2023-03-03	353	357	352	356	139,400	356
2023-03-02	353	355	350	351	81,100	351
2023-03-01	349	354	348	352	63,500	352
2023-02-28	352	352	350	350	35,700	350
2023-02-27	349	351	347	351	71,900	351
2023-02-24	346	349	346	347	59,600	347
2023-02-22	348	349	344	344	58,300	344
2023-02-21	345	348	345	346	23,500	346
2023-02-20	347	347	345	346	53,200	346
2023-02-17	342	346	342	344	25,500	344
2023-02-16	340	346	340	346	54,500	346
2023-02-15	344	344	341	341	22,600	341
2023-02-14	343	344	341	344	58,300	344
2023-02-13	343	345	339	341	84,800	341
2023-02-10	343	344	341	343	41,700	343
2023-02-09	341	344	340	341	47,000	341
2023-02-08	340	342	340	340	18,000	340
2023-02-07	343	344	339	339	40,500	339
2023-02-06	344	344	341	343	28,500	343
2023-02-03	342	343	341	341	33,900	341
2023-02-02	343	344	341	342	26,900	342
2023-02-01	343	343	340	343	52,600	343
2023-01-31	341	343	339	342	59,100	342
2023-01-30	343	343	340	340	28,800	340
2023-01-27	341	342	339	341	43,100	341
2023-01-26	340	341	339	341	36,400	341
2023-01-25	341	341	339	340	16,200	340
2023-01-24	342	342	339	341	35,100	341
2023-01-23	340	342	339	342	22,100	342
2023-01-20	339	341	339	339	11,800	339
2023-01-19	339	339	338	339	13,500	339
2023-01-18	340	342	338	341	26,800	341
2023-01-17	336	339	336	339	16,200	339
2023-01-16	336	341	336	336	29,800	336
2023-01-13	335	338	335	336	25,500	336
2023-01-12	336	337	336	337	13,900	337
2023-01-11	335	337	335	337	16,400	337
2023-01-10	339	339	335	335	30,300	335
2023-01-06	335	337	334	336	19,600	336
2023-01-05	336	338	335	336	26,600	336
2023-01-04	341	343	335	335	69,300	335

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