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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 6,360.0 | 6,410.0 | 6,310.0 | 6,320.0 | 2,106.6 | 83,300 |
| 2018/06/21 | 6,410.0 | 6,480.0 | 6,330.0 | 6,360.0 | 2,119.9 | 153,900 |
| 2018/06/20 | 6,300.0 | 6,530.0 | 6,290.0 | 6,510.0 | 2,169.9 | 265,100 |
| 2018/06/19 | 6,210.0 | 6,300.0 | 6,200.0 | 6,240.0 | 2,079.9 | 77,000 |
| 2018/06/18 | 6,290.0 | 6,310.0 | 6,210.0 | 6,250.0 | 2,083.3 | 115,500 |
| 2018/06/15 | 6,370.0 | 6,390.0 | 6,300.0 | 6,310.0 | 2,103.3 | 81,400 |
| 2018/06/14 | 6,360.0 | 6,420.0 | 6,320.0 | 6,340.0 | 2,113.3 | 110,800 |
| 2018/06/13 | 6,240.0 | 6,390.0 | 6,240.0 | 6,380.0 | 2,126.6 | 102,600 |
| 2018/06/12 | 6,070.0 | 6,260.0 | 6,050.0 | 6,240.0 | 2,079.9 | 130,700 |
| 2018/06/11 | 6,240.0 | 6,290.0 | 6,090.0 | 6,100.0 | 2,033.3 | 156,100 |
| 2018/06/08 | 6,140.0 | 6,320.0 | 6,130.0 | 6,270.0 | 2,089.9 | 199,600 |
| 2018/06/07 | 6,080.0 | 6,190.0 | 6,030.0 | 6,180.0 | 2,059.9 | 162,200 |
| 2018/06/06 | 5,970.0 | 6,070.0 | 5,920.0 | 6,060.0 | 2,019.9 | 154,800 |
| 2018/06/05 | 5,880.0 | 5,920.0 | 5,840.0 | 5,920.0 | 1,973.3 | 71,600 |
| 2018/06/04 | 5,880.0 | 5,910.0 | 5,820.0 | 5,870.0 | 1,956.6 | 121,900 |
| 2018/06/01 | 5,780.0 | 5,840.0 | 5,670.0 | 5,820.0 | 1,939.9 | 221,900 |
| 2018/05/31 | 5,630.0 | 5,740.0 | 5,620.0 | 5,680.0 | 1,893.3 | 165,300 |
| 2018/05/30 | 5,640.0 | 5,770.0 | 5,640.0 | 5,690.0 | 1,896.6 | 111,100 |
| 2018/05/29 | 5,800.0 | 5,860.0 | 5,680.0 | 5,720.0 | 1,906.6 | 81,100 |
| 2018/05/28 | 5,820.0 | 5,870.0 | 5,740.0 | 5,810.0 | 1,936.6 | 109,700 |
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。
