9539 京葉瓦斯(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2,900 | 2,900 | 2,859 | 2,889 | 9,300 | 2,889 |
| 2024-04-23 | 2,792 | 2,818 | 2,775 | 2,818 | 6,100 | 2,818 |
| 2024-04-22 | 2,796 | 2,796 | 2,746 | 2,788 | 1,300 | 2,788 |
| 2024-04-19 | 2,755 | 2,780 | 2,750 | 2,777 | 1,700 | 2,777 |
| 2024-04-18 | 2,787 | 2,787 | 2,760 | 2,787 | 700 | 2,787 |
| 2024-04-17 | 2,769 | 2,795 | 2,741 | 2,770 | 1,800 | 2,770 |
| 2024-04-16 | 2,690 | 2,800 | 2,679 | 2,771 | 7,200 | 2,771 |
| 2024-04-15 | 2,673 | 2,736 | 2,673 | 2,690 | 7,600 | 2,690 |
| 2024-04-12 | 2,751 | 2,768 | 2,741 | 2,741 | 500 | 2,741 |
| 2024-04-11 | 2,770 | 2,795 | 2,751 | 2,751 | 1,500 | 2,751 |
| 2024-04-10 | 2,749 | 2,770 | 2,741 | 2,770 | 2,200 | 2,770 |
| 2024-04-09 | 2,710 | 2,760 | 2,707 | 2,760 | 2,000 | 2,760 |
| 2024-04-08 | 2,766 | 2,786 | 2,703 | 2,748 | 2,500 | 2,748 |
| 2024-04-05 | 2,813 | 2,813 | 2,727 | 2,765 | 3,600 | 2,765 |
| 2024-04-04 | 2,817 | 2,817 | 2,765 | 2,814 | 1,400 | 2,814 |
| 2024-04-03 | 2,753 | 2,791 | 2,753 | 2,791 | 2,000 | 2,791 |
| 2024-04-02 | 2,798 | 2,800 | 2,730 | 2,794 | 3,200 | 2,794 |
| 2024-04-01 | 2,785 | 2,800 | 2,725 | 2,800 | 4,400 | 2,800 |
| 2024-03-29 | 2,750 | 2,780 | 2,705 | 2,780 | 2,400 | 2,780 |
| 2024-03-28 | 2,700 | 2,784 | 2,700 | 2,750 | 1,100 | 2,750 |
| 2024-03-27 | 2,762 | 2,800 | 2,695 | 2,695 | 1,800 | 2,695 |
| 2024-03-26 | 2,730 | 2,769 | 2,729 | 2,763 | 3,100 | 2,763 |
| 2024-03-25 | 2,686 | 2,727 | 2,662 | 2,704 | 4,800 | 2,704 |
| 2024-03-22 | 2,645 | 2,673 | 2,638 | 2,658 | 2,700 | 2,658 |
| 2024-03-21 | 2,649 | 2,651 | 2,624 | 2,624 | 2,200 | 2,624 |
| 2024-03-19 | 2,653 | 2,653 | 2,603 | 2,650 | 2,000 | 2,650 |
| 2024-03-18 | 2,593 | 2,653 | 2,593 | 2,653 | 4,700 | 2,653 |
| 2024-03-15 | 2,610 | 2,619 | 2,590 | 2,606 | 2,000 | 2,606 |
| 2024-03-14 | 2,584 | 2,628 | 2,582 | 2,602 | 5,200 | 2,602 |
| 2024-03-13 | 2,586 | 2,609 | 2,580 | 2,603 | 800 | 2,603 |
| 2024-03-12 | 2,630 | 2,639 | 2,581 | 2,595 | 3,100 | 2,595 |
| 2024-03-11 | 2,630 | 2,636 | 2,563 | 2,636 | 5,300 | 2,636 |
| 2024-03-08 | 2,635 | 2,637 | 2,620 | 2,634 | 3,000 | 2,634 |
| 2024-03-07 | 2,600 | 2,647 | 2,572 | 2,640 | 3,800 | 2,640 |
| 2024-03-06 | 2,626 | 2,626 | 2,590 | 2,590 | 1,500 | 2,590 |
| 2024-03-05 | 2,639 | 2,639 | 2,611 | 2,611 | 200 | 2,611 |
| 2024-03-04 | 2,635 | 2,651 | 2,612 | 2,650 | 700 | 2,650 |
| 2024-03-01 | 2,635 | 2,635 | 2,620 | 2,635 | 1,600 | 2,635 |
| 2024-02-29 | 2,685 | 2,695 | 2,630 | 2,633 | 1,900 | 2,633 |
| 2024-02-28 | 2,691 | 2,719 | 2,685 | 2,686 | 1,300 | 2,686 |
| 2024-02-27 | 2,721 | 2,721 | 2,688 | 2,691 | 1,200 | 2,691 |
| 2024-02-26 | 2,689 | 2,723 | 2,689 | 2,723 | 1,400 | 2,723 |
| 2024-02-22 | 2,670 | 2,681 | 2,670 | 2,681 | 1,200 | 2,681 |
| 2024-02-21 | 2,672 | 2,689 | 2,662 | 2,665 | 800 | 2,665 |
| 2024-02-20 | 2,681 | 2,725 | 2,665 | 2,676 | 1,300 | 2,676 |
| 2024-02-19 | 2,695 | 2,730 | 2,600 | 2,681 | 5,500 | 2,681 |
| 2024-02-16 | 2,699 | 2,735 | 2,680 | 2,701 | 2,800 | 2,701 |
| 2024-02-15 | 2,716 | 2,716 | 2,690 | 2,699 | 1,700 | 2,699 |
| 2024-02-14 | 2,745 | 2,758 | 2,707 | 2,716 | 1,600 | 2,716 |
| 2024-02-13 | 2,767 | 2,767 | 2,767 | 2,767 | 100 | 2,767 |
| 2024-02-09 | 2,766 | 2,783 | 2,720 | 2,777 | 2,100 | 2,777 |
| 2024-02-08 | 2,784 | 2,784 | 2,744 | 2,766 | 1,300 | 2,766 |
| 2024-02-07 | 2,770 | 2,807 | 2,721 | 2,764 | 2,200 | 2,764 |
| 2024-02-06 | 2,800 | 2,800 | 2,764 | 2,770 | 1,200 | 2,770 |
| 2024-02-05 | 2,800 | 2,801 | 2,773 | 2,801 | 2,000 | 2,801 |
| 2024-02-02 | 2,787 | 2,799 | 2,781 | 2,797 | 1,000 | 2,797 |
| 2024-02-01 | 2,812 | 2,812 | 2,787 | 2,787 | 300 | 2,787 |
| 2024-01-31 | 2,798 | 2,827 | 2,798 | 2,812 | 1,100 | 2,812 |
| 2024-01-30 | 2,829 | 2,829 | 2,826 | 2,826 | 400 | 2,826 |
| 2024-01-29 | 2,829 | 2,829 | 2,829 | 2,829 | 100 | 2,829 |
| 2024-01-26 | 2,819 | 2,819 | 2,808 | 2,808 | 300 | 2,808 |
| 2024-01-25 | 2,825 | 2,839 | 2,780 | 2,780 | 3,400 | 2,780 |
| 2024-01-24 | 2,818 | 2,820 | 2,793 | 2,820 | 2,600 | 2,820 |
| 2024-01-23 | 2,823 | 2,823 | 2,693 | 2,768 | 6,000 | 2,768 |
| 2024-01-22 | 2,821 | 2,841 | 2,794 | 2,839 | 2,700 | 2,839 |
| 2024-01-19 | 2,765 | 2,954 | 2,690 | 2,821 | 22,600 | 2,821 |
| 2024-01-18 | 2,730 | 2,800 | 2,712 | 2,765 | 7,900 | 2,765 |
| 2024-01-17 | 2,729 | 2,748 | 2,651 | 2,730 | 7,500 | 2,730 |
| 2024-01-16 | 2,720 | 2,729 | 2,705 | 2,729 | 6,400 | 2,729 |
| 2024-01-15 | 2,698 | 2,723 | 2,684 | 2,713 | 4,500 | 2,713 |
| 2024-01-12 | 2,700 | 2,729 | 2,618 | 2,684 | 10,400 | 2,684 |
| 2024-01-11 | 2,719 | 2,719 | 2,682 | 2,711 | 34,500 | 2,711 |
| 2024-01-10 | 2,674 | 2,686 | 2,641 | 2,669 | 100,200 | 2,669 |
| 2024-01-09 | 2,650 | 2,673 | 2,618 | 2,667 | 3,700 | 2,667 |
| 2024-01-05 | 2,650 | 2,676 | 2,627 | 2,645 | 5,100 | 2,645 |
| 2024-01-04 | 2,645 | 2,675 | 2,623 | 2,652 | 5,300 | 2,652 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株
