9537 北陸ガス(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
2024-11-113,5253,5253,5153,5152003,515
2024-11-08---3,550-3,550
2024-11-073,5253,5503,5153,5501,3003,550
2024-11-063,5153,6003,5153,5251,8003,525
2024-11-05---3,515-3,515
2024-11-013,5153,5153,5153,5155003,515
2024-10-31---3,585-3,585
2024-10-303,5453,5853,5453,5853003,585
2024-10-293,5453,5453,5453,5452003,545
2024-10-283,5303,5553,5203,5457003,545
2024-10-253,5003,5003,5003,5001003,500
2024-10-243,5703,5703,5703,5701003,570
2024-10-233,6003,6003,5703,5705003,570
2024-10-223,5203,6003,5203,6001,2003,600
2024-10-213,5203,5203,5203,5201003,520
2024-10-183,5003,5803,5003,5201,8003,520
2024-10-17---3,545-3,545
2024-10-163,5453,5453,5403,5454003,545
2024-10-153,5103,5503,4903,5504003,550
2024-10-113,5103,5753,4803,5253,1003,525
2024-10-10---3,580-3,580
2024-10-09---3,580-3,580
2024-10-083,5803,5803,5803,5801003,580
2024-10-073,5903,5903,5903,5901003,590
2024-10-043,5653,6003,5653,6007003,600
2024-10-033,6003,6003,5403,5656003,565
2024-10-023,6003,6403,5703,6001,6003,600
2024-10-013,5253,6003,5253,6005003,600
2024-09-303,5103,5803,5103,5751,1003,575
2024-09-27---3,570-3,570
2024-09-263,5853,5853,5703,5704003,570
2024-09-25---3,620-3,620
2024-09-243,5953,6203,5503,6201,0003,620
2024-09-20---3,590-3,590
2024-09-19---3,590-3,590
2024-09-183,5903,5903,5903,5901003,590
2024-09-173,5603,5853,5603,5854003,585
2024-09-133,5503,5503,5503,5501003,550
2024-09-123,5653,6003,5603,5608003,560
2024-09-113,5603,6053,5603,6005003,600
2024-09-103,5553,6003,5553,6001,0003,600
2024-09-09---3,555-3,555
2024-09-063,5253,5953,5253,5556003,555
2024-09-053,5803,5803,5753,5753003,575
2024-09-043,6053,6053,5903,5905003,590
2024-09-033,6653,6653,6203,6501,2003,650
2024-09-023,6303,7353,6303,6651,0003,665
2024-08-303,7703,7703,7703,7701003,770
2024-08-293,7303,7303,7303,7301,1003,730
2024-08-283,5903,7303,5903,7301,4003,730
2024-08-273,6403,6403,5803,5802003,580
2024-08-263,5803,7253,5803,7258003,725
2024-08-233,5803,6503,5803,6501,2003,650
2024-08-22---3,645-3,645
2024-08-213,6453,6453,6453,6452003,645
2024-08-203,6503,6503,6453,6504003,650
2024-08-193,5803,6503,5803,6504003,650
2024-08-163,6753,6753,6053,6255003,625
2024-08-153,6953,6953,6953,6951003,695
2024-08-14---3,765-3,765
2024-08-133,7653,7653,7653,7656003,765
2024-08-093,7653,7653,7653,7651003,765
2024-08-083,8603,8753,7353,7501,5003,750
2024-08-07---3,790-3,790
2024-08-063,4953,8103,4953,7902,7003,790
2024-08-053,5803,5803,4103,5101,0003,510
2024-08-023,5753,6253,5053,6252,8003,625
2024-08-013,6453,6853,5053,6251,1003,625
2024-07-313,5753,5753,5753,5751003,575
2024-07-30---3,575-3,575
2024-07-293,5703,5753,5703,5751,0003,575
2024-07-263,5753,5753,5703,5704003,570
2024-07-253,5603,5753,5603,5752003,575
2024-07-243,6253,6253,5553,5555003,555
2024-07-233,5353,6253,5353,6255003,625
2024-07-223,5653,5653,5653,5651003,565
2024-07-193,6653,9003,5753,5755,0003,575
2024-07-183,6753,6753,5753,6656003,665
2024-07-173,5053,5103,5053,5108003,510
2024-07-16---3,575-3,575
2024-07-123,5753,5753,5753,5751003,575
2024-07-113,5803,5803,5803,5802003,580
2024-07-103,7753,7753,6353,6352003,635
2024-07-093,7753,7753,7753,7751003,775
2024-07-083,6503,6503,6503,6501003,650
2024-07-053,6003,6503,6003,6503003,650
2024-07-043,6803,6803,6453,6453003,645
2024-07-033,7003,8003,6253,6802,8003,680
2024-07-023,6403,7453,6403,7251,2003,725
2024-07-013,6253,6803,5953,6402,1003,640
2024-06-283,5453,5753,5453,5757003,575
2024-06-273,4503,5003,4503,5001,0003,500
2024-06-263,4853,4853,4553,4553003,455
2024-06-253,4503,5003,4453,5002,3003,500
2024-06-24---3,350-3,350
2024-06-213,3403,3753,3403,3506003,350
2024-06-203,3403,3453,3403,3452003,345
2024-06-193,2753,3503,2753,3501,2003,350
2024-06-183,3453,3453,3453,3451003,345
2024-06-173,3853,3853,3853,3851003,385
2024-06-14---3,385-3,385
2024-06-133,3853,3853,3853,3852003,385
2024-06-12---3,435-3,435
2024-06-11---3,435-3,435
2024-06-103,4303,4653,4253,4357003,435
2024-06-073,4253,4403,3753,4405003,440
2024-06-063,3553,3553,3553,3552003,355
2024-06-053,3953,3953,3553,3554003,355
2024-06-043,4053,4053,4053,4051003,405
2024-06-033,4553,4953,4103,4108003,410
2024-05-313,4553,4553,3853,3852003,385
2024-05-30---3,455-3,455
2024-05-29---3,455-3,455
2024-05-28---3,455-3,455
2024-05-273,4003,4553,3853,4555003,455
2024-05-243,4753,4753,4053,4052003,405
2024-05-233,4753,4753,4753,4752003,475
2024-05-223,4003,4953,4003,4956003,495
2024-05-213,3453,3453,3453,3451003,345
2024-05-203,3403,3453,3353,3454003,345
2024-05-173,3803,3803,3303,3705003,370
2024-05-163,5403,5403,3653,4258003,425
2024-05-153,4453,5403,4103,5401,3003,540
2024-05-143,3753,3753,3753,3752003,375
2024-05-133,4103,4203,4003,4205003,420
2024-05-103,4653,4853,4653,4805003,480
2024-05-093,6103,6103,4703,4753,1003,475
2024-05-083,6203,6203,6203,6202003,620
2024-05-073,6253,6253,6153,6203003,620
2024-05-02---3,610-3,610
2024-05-01---3,610-3,610
2024-04-303,5803,6103,5803,6106003,610
2024-04-263,6103,6103,6053,6105003,610
2024-04-253,5603,6253,5503,6256003,625
2024-04-243,6303,6303,6303,6301003,630
2024-04-233,6303,6303,6303,6302003,630
2024-04-223,6403,6953,6153,6352,6003,635
2024-04-193,5853,6453,5853,6451,0003,645
2024-04-183,6503,6553,5853,5856003,585
2024-04-173,6253,6503,5703,6501,3003,650
2024-04-163,6403,6503,5703,6351,1003,635
2024-04-153,6503,6503,5803,6508003,650
2024-04-123,5403,6503,5353,6501,6003,650
2024-04-113,4703,5803,4703,5805003,580
2024-04-103,5053,5953,4803,5952,0003,595
2024-04-093,3803,5253,3703,5257003,525
2024-04-083,4853,4853,3653,3653003,365
2024-04-053,4503,4503,4503,4501003,450
2024-04-043,5203,5203,4503,4502003,450
2024-04-03---3,395-3,395
2024-04-02---3,395-3,395
2024-04-013,4403,4403,3703,3953003,395
2024-03-29---3,435-3,435
2024-03-283,4403,4403,4353,4353003,435
2024-03-273,4703,5203,4703,5205003,520
2024-03-263,4753,4753,4753,4752003,475
2024-03-253,4753,4753,4753,4752003,475
2024-03-223,4303,4303,4253,4255003,425
2024-03-213,4803,4803,4103,4102003,410
2024-03-193,3253,4253,3253,4256003,425
2024-03-183,3253,3953,3253,3907003,390
2024-03-153,3953,3953,3953,3952003,395
2024-03-14---3,375-3,375
2024-03-133,3753,3753,3753,3751003,375
2024-03-123,3853,3853,3853,3853003,385
2024-03-11---3,450-3,450
2024-03-083,5103,5103,4353,4501,3003,450
2024-03-073,5103,5103,4953,5105003,510
2024-03-063,5303,5303,4503,4507003,450
2024-03-053,4803,4803,4553,4755003,475
2024-03-043,6003,6003,3603,4803,9003,480
2024-03-013,6703,6703,6653,6652003,665
2024-02-29---3,600-3,600
2024-02-283,6003,6003,6003,6002003,600
2024-02-273,6053,6303,6003,6007003,600
2024-02-263,6653,7153,6403,6406003,640
2024-02-223,6003,6903,5953,5951,5003,595
2024-02-213,5803,6503,5803,6502003,650
2024-02-203,6103,6103,5603,6004003,600
2024-02-193,7003,7003,6653,6652003,665
2024-02-163,6603,7003,6603,7002,4003,700
2024-02-153,6403,6603,5903,6602,0003,660
2024-02-14---3,620-3,620
2024-02-133,6453,6453,6203,6203003,620
2024-02-093,6453,6453,6453,6451003,645
2024-02-083,6453,6503,5353,6501,5003,650
2024-02-073,5753,5753,5753,5751003,575
2024-02-06---3,590-3,590
2024-02-053,6403,6453,5903,5903003,590
2024-02-023,6753,6853,6353,6853003,685
2024-02-013,6953,6953,6153,6301,2003,630
2024-01-313,6303,6303,6303,6301003,630
2024-01-303,6153,6153,6153,6152003,615
2024-01-293,6153,6153,6153,6152003,615
2024-01-263,6853,6853,5453,6202,1003,620
2024-01-253,6753,6853,6753,6854003,685
2024-01-243,6953,7353,6953,6958003,695
2024-01-233,6003,7003,5753,7007003,700
2024-01-223,6153,6203,6153,6202003,620
2024-01-19---3,545-3,545
2024-01-183,5803,6503,5453,5459003,545
2024-01-173,6253,6503,5553,6501,2003,650
2024-01-163,6303,6603,6253,6608003,660
2024-01-153,6153,6153,5353,5605003,560
2024-01-123,6503,6953,6003,6158003,615
2024-01-113,6053,6653,6003,6654003,665
2024-01-103,5903,6953,5003,6153,5003,615
2024-01-093,5703,6703,5053,6602,7003,660
2024-01-053,6003,9303,5403,6004,6003,600
2024-01-043,5003,6003,4153,6001,6003,600

分割・併合履歴 : [2016-09-28]1株→0.1株