9543 静岡ガス(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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,000 | 1,006 | 997 | 1,000 | 161,300 | 1,000 |
| 2025-02-04 | 1,003 | 1,008 | 992 | 995 | 166,000 | 995 |
| 2025-02-03 | 1,008 | 1,019 | 994 | 996 | 219,100 | 996 |
| 2025-01-31 | 1,007 | 1,010 | 1,003 | 1,005 | 116,600 | 1,005 |
| 2025-01-30 | 998 | 1,009 | 998 | 1,008 | 139,600 | 1,008 |
| 2025-01-29 | 1,002 | 1,009 | 998 | 999 | 157,700 | 999 |
| 2025-01-28 | 1,013 | 1,019 | 1,002 | 1,002 | 133,500 | 1,002 |
| 2025-01-27 | 1,014 | 1,018 | 1,001 | 1,006 | 145,600 | 1,006 |
| 2025-01-24 | 1,011 | 1,016 | 1,001 | 1,001 | 97,500 | 1,001 |
| 2025-01-23 | 1,011 | 1,016 | 1,002 | 1,002 | 122,000 | 1,002 |
| 2025-01-22 | 1,030 | 1,034 | 1,016 | 1,017 | 89,000 | 1,017 |
| 2025-01-21 | 1,041 | 1,045 | 1,032 | 1,032 | 96,000 | 1,032 |
| 2025-01-20 | 1,034 | 1,038 | 1,027 | 1,038 | 99,200 | 1,038 |
| 2025-01-17 | 1,025 | 1,034 | 1,019 | 1,033 | 167,900 | 1,033 |
| 2025-01-16 | 1,018 | 1,026 | 1,010 | 1,019 | 137,100 | 1,019 |
| 2025-01-15 | 1,025 | 1,029 | 1,017 | 1,025 | 120,600 | 1,025 |
| 2025-01-14 | 1,018 | 1,020 | 995 | 1,001 | 191,400 | 1,001 |
| 2025-01-10 | 1,020 | 1,024 | 1,016 | 1,020 | 92,000 | 1,020 |
| 2025-01-09 | 1,030 | 1,033 | 1,020 | 1,021 | 139,300 | 1,021 |
| 2025-01-08 | 1,040 | 1,049 | 1,031 | 1,032 | 166,300 | 1,032 |
| 2025-01-07 | 1,070 | 1,071 | 1,037 | 1,044 | 198,500 | 1,044 |
| 2025-01-06 | 1,076 | 1,079 | 1,064 | 1,076 | 258,600 | 1,076 |
分割・併合履歴 ： なし