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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 390 | 390 | 384 | 385 | 50,800 | 385 |
| 2024-12-27 | 386 | 386 | 382 | 385 | 51,800 | 385 |
| 2024-12-26 | 379 | 382 | 376 | 382 | 57,600 | 382 |
| 2024-12-25 | 375 | 377 | 374 | 377 | 21,500 | 377 |
| 2024-12-24 | 375 | 375 | 373 | 375 | 21,900 | 375 |
| 2024-12-23 | 372 | 374 | 371 | 374 | 24,400 | 374 |
| 2024-12-20 | 371 | 374 | 370 | 371 | 80,100 | 371 |
| 2024-12-19 | 373 | 374 | 371 | 374 | 25,200 | 374 |
| 2024-12-18 | 377 | 377 | 373 | 374 | 22,400 | 374 |
| 2024-12-17 | 377 | 378 | 374 | 377 | 29,800 | 377 |
| 2024-12-16 | 378 | 378 | 375 | 377 | 27,700 | 377 |
| 2024-12-13 | 377 | 379 | 376 | 378 | 54,900 | 378 |
| 2024-12-12 | 376 | 380 | 376 | 380 | 83,300 | 380 |
| 2024-12-11 | 375 | 376 | 373 | 375 | 40,400 | 375 |
| 2024-12-10 | 379 | 379 | 375 | 375 | 45,300 | 375 |
| 2024-12-09 | 375 | 377 | 375 | 377 | 46,900 | 377 |
| 2024-12-06 | 372 | 375 | 371 | 375 | 38,900 | 375 |
| 2024-12-05 | 371 | 373 | 371 | 373 | 42,400 | 373 |
| 2024-12-04 | 377 | 378 | 371 | 371 | 75,700 | 371 |
| 2024-12-03 | 376 | 379 | 376 | 378 | 43,600 | 378 |
| 2024-12-02 | 374 | 376 | 374 | 375 | 25,900 | 375 |
| 2024-11-29 | 375 | 377 | 374 | 374 | 33,000 | 374 |
| 2024-11-28 | 373 | 374 | 372 | 373 | 25,800 | 373 |
| 2024-11-27 | 373 | 373 | 370 | 371 | 35,800 | 371 |
| 2024-11-26 | 374 | 375 | 372 | 372 | 42,800 | 372 |
| 2024-11-25 | 376 | 377 | 373 | 373 | 28,700 | 373 |
| 2024-11-22 | 374 | 376 | 374 | 375 | 17,200 | 375 |
| 2024-11-21 | 376 | 376 | 373 | 373 | 22,300 | 373 |
| 2024-11-20 | 376 | 377 | 374 | 374 | 32,900 | 374 |
| 2024-11-19 | 377 | 378 | 375 | 375 | 27,500 | 375 |
| 2024-11-18 | 377 | 379 | 376 | 376 | 12,900 | 376 |
| 2024-11-15 | 379 | 379 | 377 | 378 | 16,600 | 378 |
| 2024-11-14 | 380 | 380 | 376 | 376 | 34,200 | 376 |
| 2024-11-13 | 378 | 381 | 377 | 379 | 25,600 | 379 |
| 2024-11-12 | 381 | 382 | 376 | 376 | 43,600 | 376 |
| 2024-11-11 | 383 | 385 | 380 | 380 | 21,300 | 380 |
| 2024-11-08 | 388 | 388 | 380 | 383 | 35,500 | 383 |
| 2024-11-07 | 380 | 388 | 380 | 388 | 59,100 | 388 |
| 2024-11-06 | 380 | 382 | 379 | 381 | 36,600 | 381 |
| 2024-11-05 | 381 | 381 | 379 | 380 | 20,600 | 380 |
| 2024-11-01 | 381 | 383 | 380 | 381 | 15,500 | 381 |
| 2024-10-31 | 378 | 383 | 378 | 382 | 32,300 | 382 |
| 2024-10-30 | 384 | 384 | 378 | 378 | 95,300 | 378 |
| 2024-10-29 | 384 | 384 | 381 | 383 | 24,100 | 383 |
| 2024-10-28 | 379 | 382 | 378 | 382 | 18,500 | 382 |
| 2024-10-25 | 380 | 380 | 376 | 376 | 32,700 | 376 |
| 2024-10-24 | 381 | 383 | 379 | 380 | 36,400 | 380 |
| 2024-10-23 | 383 | 384 | 381 | 381 | 22,500 | 381 |
| 2024-10-22 | 383 | 384 | 381 | 381 | 25,700 | 381 |
| 2024-10-21 | 384 | 384 | 381 | 383 | 13,400 | 383 |
| 2024-10-18 | 385 | 386 | 382 | 382 | 20,900 | 382 |
| 2024-10-17 | 384 | 388 | 384 | 384 | 30,400 | 384 |
| 2024-10-16 | 384 | 385 | 381 | 381 | 35,700 | 381 |
| 2024-10-15 | 384 | 384 | 382 | 384 | 21,300 | 384 |
| 2024-10-11 | 384 | 384 | 381 | 381 | 34,900 | 381 |
| 2024-10-10 | 383 | 384 | 381 | 384 | 27,300 | 384 |
| 2024-10-09 | 383 | 386 | 382 | 382 | 43,800 | 382 |
| 2024-10-08 | 392 | 392 | 382 | 384 | 40,600 | 384 |
| 2024-10-07 | 391 | 394 | 389 | 394 | 49,000 | 394 |
| 2024-10-04 | 386 | 389 | 385 | 387 | 29,800 | 387 |
| 2024-10-03 | 388 | 389 | 384 | 385 | 21,700 | 385 |
| 2024-10-02 | 388 | 390 | 383 | 384 | 43,000 | 384 |
| 2024-10-01 | 389 | 389 | 385 | 388 | 27,200 | 388 |
| 2024-09-30 | 388 | 390 | 384 | 384 | 29,600 | 384 |
| 2024-09-27 | 396 | 396 | 390 | 391 | 46,900 | 391 |
| 2024-09-26 | 391 | 400 | 390 | 400 | 97,700 | 400 |
| 2024-09-25 | 390 | 390 | 388 | 388 | 27,400 | 388 |
| 2024-09-24 | 388 | 391 | 386 | 388 | 37,600 | 388 |
| 2024-09-20 | 388 | 391 | 386 | 388 | 52,000 | 388 |
| 2024-09-19 | 389 | 391 | 385 | 391 | 51,500 | 391 |
| 2024-09-18 | 387 | 390 | 385 | 390 | 29,300 | 390 |
| 2024-09-17 | 382 | 386 | 381 | 386 | 25,400 | 386 |
| 2024-09-13 | 381 | 383 | 380 | 380 | 57,500 | 380 |
| 2024-09-12 | 381 | 385 | 381 | 385 | 37,000 | 385 |
| 2024-09-11 | 383 | 383 | 380 | 380 | 44,600 | 380 |
| 2024-09-10 | 385 | 385 | 382 | 384 | 16,100 | 384 |
| 2024-09-09 | 384 | 386 | 383 | 383 | 22,800 | 383 |
| 2024-09-06 | 385 | 387 | 382 | 387 | 50,500 | 387 |
| 2024-09-05 | 384 | 390 | 384 | 387 | 24,500 | 387 |
| 2024-09-04 | 385 | 389 | 383 | 384 | 36,600 | 384 |
| 2024-09-03 | 388 | 391 | 386 | 389 | 30,200 | 389 |
| 2024-09-02 | 391 | 391 | 387 | 387 | 18,000 | 387 |
| 2024-08-30 | 387 | 392 | 387 | 391 | 22,600 | 391 |
| 2024-08-29 | 387 | 388 | 385 | 388 | 25,200 | 388 |
| 2024-08-28 | 391 | 391 | 384 | 385 | 28,300 | 385 |
| 2024-08-27 | 394 | 394 | 387 | 390 | 36,800 | 390 |
| 2024-08-26 | 387 | 391 | 387 | 389 | 29,100 | 389 |
| 2024-08-23 | 387 | 388 | 385 | 386 | 18,000 | 386 |
| 2024-08-22 | 386 | 388 | 384 | 388 | 13,600 | 388 |
| 2024-08-21 | 385 | 387 | 383 | 386 | 13,500 | 386 |
| 2024-08-20 | 385 | 387 | 383 | 385 | 32,600 | 385 |
| 2024-08-19 | 385 | 390 | 385 | 385 | 28,600 | 385 |
| 2024-08-16 | 386 | 388 | 384 | 387 | 18,100 | 387 |
| 2024-08-15 | 385 | 385 | 381 | 385 | 31,300 | 385 |
| 2024-08-14 | 380 | 385 | 378 | 384 | 42,100 | 384 |
| 2024-08-13 | 377 | 379 | 376 | 377 | 34,900 | 377 |
| 2024-08-09 | 387 | 388 | 371 | 375 | 118,300 | 375 |
| 2024-08-08 | 380 | 384 | 378 | 380 | 35,500 | 380 |
| 2024-08-07 | 376 | 387 | 375 | 381 | 45,300 | 381 |
| 2024-08-06 | 366 | 383 | 366 | 380 | 88,100 | 380 |
| 2024-08-05 | 375 | 378 | 360 | 367 | 144,600 | 367 |
| 2024-08-02 | 389 | 392 | 380 | 380 | 132,900 | 380 |
| 2024-08-01 | 400 | 403 | 392 | 392 | 84,700 | 392 |
| 2024-07-31 | 394 | 405 | 394 | 405 | 62,600 | 405 |
| 2024-07-30 | 392 | 394 | 390 | 393 | 78,400 | 393 |
| 2024-07-29 | 387 | 393 | 387 | 391 | 42,700 | 391 |
| 2024-07-26 | 396 | 397 | 388 | 388 | 57,700 | 388 |
| 2024-07-25 | 398 | 400 | 396 | 396 | 51,200 | 396 |
| 2024-07-24 | 403 | 407 | 400 | 401 | 83,100 | 401 |
| 2024-07-23 | 401 | 407 | 401 | 404 | 44,600 | 404 |
| 2024-07-22 | 402 | 407 | 402 | 402 | 62,300 | 402 |
| 2024-07-19 | 403 | 406 | 397 | 403 | 69,600 | 403 |
| 2024-07-18 | 401 | 403 | 400 | 402 | 64,200 | 402 |
| 2024-07-17 | 396 | 402 | 396 | 399 | 50,200 | 399 |
| 2024-07-16 | 391 | 398 | 391 | 398 | 46,100 | 398 |
| 2024-07-12 | 392 | 396 | 390 | 393 | 41,600 | 393 |
| 2024-07-11 | 389 | 395 | 389 | 393 | 52,100 | 393 |
| 2024-07-10 | 387 | 390 | 387 | 387 | 55,100 | 387 |
| 2024-07-09 | 389 | 390 | 386 | 389 | 41,100 | 389 |
| 2024-07-08 | 391 | 391 | 387 | 388 | 39,100 | 388 |
| 2024-07-05 | 395 | 397 | 392 | 394 | 38,200 | 394 |
| 2024-07-04 | 392 | 395 | 391 | 395 | 28,500 | 395 |
| 2024-07-03 | 392 | 394 | 390 | 391 | 34,800 | 391 |
| 2024-07-02 | 397 | 399 | 393 | 394 | 53,900 | 394 |
| 2024-07-01 | 400 | 403 | 395 | 397 | 69,800 | 397 |
| 2024-06-28 | 397 | 398 | 391 | 398 | 88,600 | 398 |
| 2024-06-27 | 393 | 397 | 392 | 397 | 95,200 | 397 |
| 2024-06-26 | 393 | 395 | 390 | 393 | 76,300 | 393 |
| 2024-06-25 | 387 | 394 | 385 | 393 | 106,400 | 393 |
| 2024-06-24 | 385 | 389 | 383 | 387 | 51,800 | 387 |
| 2024-06-21 | 388 | 388 | 383 | 383 | 46,400 | 383 |
| 2024-06-20 | 384 | 388 | 384 | 387 | 51,100 | 387 |
| 2024-06-19 | 384 | 386 | 383 | 385 | 30,400 | 385 |
| 2024-06-18 | 383 | 386 | 382 | 384 | 43,800 | 384 |
| 2024-06-17 | 381 | 381 | 378 | 380 | 25,600 | 380 |
| 2024-06-14 | 376 | 383 | 376 | 382 | 57,800 | 382 |
| 2024-06-13 | 381 | 381 | 377 | 377 | 28,300 | 377 |
| 2024-06-12 | 382 | 383 | 380 | 381 | 26,400 | 381 |
| 2024-06-11 | 383 | 385 | 381 | 382 | 30,300 | 382 |
| 2024-06-10 | 383 | 386 | 383 | 383 | 60,600 | 383 |
| 2024-06-07 | 380 | 382 | 379 | 382 | 32,400 | 382 |
| 2024-06-06 | 380 | 383 | 380 | 381 | 34,800 | 381 |
| 2024-06-05 | 380 | 380 | 378 | 379 | 35,600 | 379 |
| 2024-06-04 | 381 | 383 | 380 | 381 | 50,400 | 381 |
| 2024-06-03 | 383 | 384 | 381 | 381 | 47,500 | 381 |
| 2024-05-31 | 378 | 383 | 377 | 383 | 50,400 | 383 |
| 2024-05-30 | 374 | 376 | 373 | 376 | 51,300 | 376 |
| 2024-05-29 | 379 | 379 | 374 | 374 | 43,900 | 374 |
| 2024-05-28 | 380 | 380 | 377 | 379 | 30,900 | 379 |
| 2024-05-27 | 376 | 379 | 374 | 379 | 30,700 | 379 |
| 2024-05-24 | 371 | 376 | 370 | 374 | 55,200 | 374 |
| 2024-05-23 | 374 | 375 | 371 | 373 | 42,000 | 373 |
| 2024-05-22 | 376 | 377 | 372 | 372 | 56,500 | 372 |
| 2024-05-21 | 376 | 379 | 375 | 378 | 56,300 | 378 |
| 2024-05-20 | 373 | 377 | 372 | 376 | 57,900 | 376 |
| 2024-05-17 | 371 | 373 | 370 | 371 | 44,600 | 371 |
| 2024-05-16 | 373 | 373 | 370 | 372 | 45,800 | 372 |
| 2024-05-15 | 375 | 375 | 371 | 371 | 36,900 | 371 |
| 2024-05-14 | 376 | 377 | 370 | 373 | 146,700 | 373 |
| 2024-05-13 | 379 | 379 | 375 | 375 | 90,900 | 375 |
| 2024-05-10 | 381 | 382 | 379 | 382 | 44,800 | 382 |
| 2024-05-09 | 380 | 381 | 378 | 381 | 17,900 | 381 |
| 2024-05-08 | 380 | 382 | 378 | 378 | 39,100 | 378 |
| 2024-05-07 | 381 | 382 | 380 | 381 | 28,200 | 381 |
| 2024-05-02 | 384 | 384 | 381 | 381 | 24,300 | 381 |
| 2024-05-01 | 382 | 385 | 380 | 382 | 78,400 | 382 |
| 2024-04-30 | 381 | 385 | 380 | 384 | 51,500 | 384 |
| 2024-04-26 | 377 | 380 | 374 | 379 | 99,300 | 379 |
| 2024-04-25 | 380 | 381 | 377 | 377 | 36,000 | 377 |
| 2024-04-24 | 383 | 384 | 380 | 382 | 41,200 | 382 |
| 2024-04-23 | 382 | 385 | 381 | 381 | 37,200 | 381 |
| 2024-04-22 | 378 | 385 | 378 | 383 | 57,600 | 383 |
| 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