9539 京葉瓦斯(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,091 | 1,147 | 1,000 | 1,058 | 78,000 | 1,058 |
| 2025-04-03 | 1,031 | 1,099 | 1,029 | 1,095 | 28,800 | 1,095 |
| 2025-04-02 | 1,089 | 1,090 | 1,047 | 1,055 | 16,200 | 1,055 |
| 2025-04-01 | 1,098 | 1,100 | 1,083 | 1,084 | 8,600 | 1,084 |
| 2025-03-31 | 1,079 | 1,109 | 1,072 | 1,096 | 14,800 | 1,096 |
| 2025-03-28 | 1,058 | 1,120 | 1,058 | 1,104 | 32,100 | 1,104 |
| 2025-03-27 | 1,065 | 1,072 | 1,056 | 1,066 | 3,600 | 1,066 |
| 2025-03-26 | 1,076 | 1,079 | 1,063 | 1,073 | 5,200 | 1,073 |
| 2025-03-25 | 1,076 | 1,080 | 1,051 | 1,078 | 18,200 | 1,078 |
| 2025-03-24 | 1,075 | 1,075 | 1,058 | 1,072 | 11,300 | 1,072 |
| 2025-03-21 | 1,069 | 1,076 | 1,043 | 1,065 | 10,900 | 1,065 |
| 2025-03-19 | 1,034 | 1,070 | 1,034 | 1,048 | 24,200 | 1,048 |
| 2025-03-18 | 1,020 | 1,047 | 1,020 | 1,034 | 12,900 | 1,034 |
| 2025-03-17 | 1,003 | 1,036 | 1,003 | 1,015 | 22,200 | 1,015 |
| 2025-03-14 | 1,020 | 1,036 | 1,014 | 1,032 | 6,700 | 1,032 |
| 2025-03-13 | 1,002 | 1,040 | 1,002 | 1,020 | 15,600 | 1,020 |
| 2025-03-12 | 1,024 | 1,036 | 1,019 | 1,032 | 17,200 | 1,032 |
| 2025-03-11 | 1,020 | 1,044 | 1,018 | 1,031 | 13,300 | 1,031 |
| 2025-03-10 | 1,021 | 1,066 | 1,021 | 1,037 | 22,000 | 1,037 |
| 2025-03-07 | 1,020 | 1,032 | 1,004 | 1,007 | 12,100 | 1,007 |
| 2025-03-06 | 1,003 | 1,028 | 1,000 | 1,020 | 9,500 | 1,020 |
| 2025-03-05 | 1,015 | 1,027 | 1,001 | 1,009 | 6,800 | 1,009 |
| 2025-03-04 | 1,030 | 1,061 | 1,021 | 1,028 | 20,300 | 1,028 |
| 2025-03-03 | 995 | 1,043 | 995 | 1,034 | 57,700 | 1,034 |
| 2025-02-28 | 974 | 1,014 | 966 | 990 | 73,400 | 990 |
| 2025-02-27 | 947 | 974 | 947 | 965 | 22,000 | 965 |
| 2025-02-26 | 957 | 964 | 950 | 959 | 48,200 | 959 |
| 2025-02-25 | 966 | 966 | 926 | 950 | 80,700 | 950 |
| 2025-02-21 | 944 | 967 | 925 | 957 | 38,300 | 957 |
| 2025-02-20 | 935 | 945 | 928 | 943 | 4,600 | 943 |
| 2025-02-19 | 935 | 978 | 935 | 942 | 40,700 | 942 |
| 2025-02-18 | 907 | 945 | 907 | 935 | 24,700 | 935 |
| 2025-02-17 | 877 | 922 | 870 | 914 | 60,500 | 914 |
| 2025-02-14 | 937 | 959 | 861 | 880 | 47,000 | 880 |
| 2025-02-13 | 959 | 966 | 936 | 936 | 18,100 | 936 |
| 2025-02-12 | 962 | 984 | 953 | 971 | 41,800 | 971 |
| 2025-02-10 | 940 | 979 | 940 | 968 | 23,300 | 968 |
| 2025-02-07 | 917 | 948 | 917 | 945 | 22,600 | 945 |
| 2025-02-06 | 921 | 927 | 911 | 913 | 4,500 | 913 |
| 2025-02-05 | 930 | 935 | 917 | 924 | 7,200 | 924 |
| 2025-02-04 | 929 | 950 | 905 | 930 | 13,100 | 930 |
| 2025-02-03 | 913 | 954 | 913 | 930 | 46,600 | 930 |
| 2025-01-31 | 904 | 930 | 904 | 914 | 30,900 | 914 |
| 2025-01-30 | 882 | 918 | 882 | 904 | 15,800 | 904 |
| 2025-01-29 | 877 | 894 | 877 | 887 | 3,200 | 887 |
| 2025-01-28 | 881 | 886 | 875 | 877 | 24,000 | 877 |
| 2025-01-27 | 909 | 909 | 888 | 889 | 31,300 | 889 |
| 2025-01-24 | 909 | 922 | 903 | 903 | 16,200 | 903 |
| 2025-01-23 | 913 | 928 | 906 | 910 | 30,700 | 910 |
| 2025-01-22 | 900 | 936 | 900 | 915 | 47,500 | 915 |
| 2025-01-21 | 900 | 911 | 898 | 905 | 2,400 | 905 |
| 2025-01-20 | 881 | 925 | 880 | 900 | 57,300 | 900 |
| 2025-01-17 | 877 | 892 | 858 | 881 | 29,800 | 881 |
| 2025-01-16 | 870 | 878 | 865 | 878 | 9,400 | 878 |
| 2025-01-15 | 863 | 888 | 856 | 883 | 19,100 | 883 |
| 2025-01-14 | 858 | 873 | 858 | 865 | 22,100 | 865 |
| 2025-01-10 | 850 | 866 | 840 | 865 | 29,100 | 865 |
| 2025-01-09 | 858 | 861 | 845 | 848 | 39,300 | 848 |
| 2025-01-08 | 859 | 864 | 855 | 863 | 13,900 | 863 |
| 2025-01-07 | 864 | 870 | 860 | 868 | 24,000 | 868 |
| 2025-01-06 | 878 | 885 | 868 | 870 | 22,500 | 870 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株