3,980円
日本瓦斯の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/07/23 | 5,940.0 | 6,010.0 | 5,840.0 | 5,880.0 | 1,959.9 | 112,000 |
| 2018/07/20 | 6,020.0 | 6,080.0 | 5,860.0 | 5,970.0 | 1,989.9 | 188,000 |
| 2018/07/19 | 6,100.0 | 6,110.0 | 5,980.0 | 6,050.0 | 2,016.6 | 142,400 |
| 2018/07/18 | 6,130.0 | 6,170.0 | 6,110.0 | 6,160.0 | 2,053.3 | 71,700 |
| 2018/07/17 | 6,000.0 | 6,130.0 | 5,980.0 | 6,100.0 | 2,033.3 | 125,100 |
| 2018/07/13 | 5,910.0 | 6,020.0 | 5,870.0 | 5,960.0 | 1,986.6 | 137,400 |
| 2018/07/12 | 5,980.0 | 6,010.0 | 5,840.0 | 5,860.0 | 1,953.3 | 168,400 |
| 2018/07/11 | 5,880.0 | 6,000.0 | 5,860.0 | 5,960.0 | 1,986.6 | 128,400 |
| 2018/07/10 | 6,240.0 | 6,240.0 | 5,880.0 | 5,890.0 | 1,963.3 | 214,300 |
| 2018/07/09 | 6,030.0 | 6,320.0 | 6,010.0 | 6,290.0 | 2,096.6 | 188,700 |
| 2018/07/06 | 6,000.0 | 6,060.0 | 5,900.0 | 6,030.0 | 2,009.9 | 189,600 |
| 2018/07/05 | 6,140.0 | 6,140.0 | 5,960.0 | 5,990.0 | 1,996.6 | 193,000 |
| 2018/07/04 | 6,180.0 | 6,270.0 | 6,130.0 | 6,180.0 | 2,059.9 | 165,400 |
| 2018/07/03 | 6,170.0 | 6,300.0 | 6,080.0 | 6,130.0 | 2,043.3 | 156,000 |
| 2018/07/02 | 6,460.0 | 6,480.0 | 6,250.0 | 6,270.0 | 2,089.9 | 148,100 |
| 2018/06/29 | 6,480.0 | 6,520.0 | 6,400.0 | 6,460.0 | 2,153.3 | 94,100 |
| 2018/06/28 | 6,560.0 | 6,570.0 | 6,450.0 | 6,500.0 | 2,166.6 | 144,900 |
| 2018/06/27 | 6,350.0 | 6,560.0 | 6,260.0 | 6,530.0 | 2,176.6 | 123,300 |
| 2018/06/26 | 6,270.0 | 6,350.0 | 6,240.0 | 6,350.0 | 2,116.6 | 73,700 |
| 2018/06/25 | 6,290.0 | 6,310.0 | 6,240.0 | 6,310.0 | 2,103.3 | 81,400 |
おすすめ条件でスクリーニングされた銘柄を見る
日本瓦斯の取引履歴を振り返りませんか？
日本瓦斯の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
