3,906円
東邦ガス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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 6,170.0 | 6,360.0 | 6,160.0 | 6,270.0 | 6,270.0 | 272,900 |
| 2021/04/30 | 6,140.0 | 6,270.0 | 6,030.0 | 6,070.0 | 6,070.0 | 333,600 |
| 2021/04/28 | 6,290.0 | 6,390.0 | 6,130.0 | 6,160.0 | 6,160.0 | 296,000 |
| 2021/04/27 | 6,360.0 | 6,390.0 | 6,290.0 | 6,290.0 | 6,290.0 | 141,500 |
| 2021/04/26 | 6,370.0 | 6,400.0 | 6,310.0 | 6,360.0 | 6,360.0 | 129,500 |
| 2021/04/23 | 6,340.0 | 6,400.0 | 6,270.0 | 6,370.0 | 6,370.0 | 167,400 |
| 2021/04/22 | 6,290.0 | 6,410.0 | 6,290.0 | 6,360.0 | 6,360.0 | 98,600 |
| 2021/04/21 | 6,190.0 | 6,280.0 | 6,160.0 | 6,270.0 | 6,270.0 | 136,800 |
| 2021/04/20 | 6,230.0 | 6,290.0 | 6,200.0 | 6,230.0 | 6,230.0 | 124,000 |
| 2021/04/19 | 6,350.0 | 6,350.0 | 6,260.0 | 6,260.0 | 6,260.0 | 80,400 |
| 2021/04/16 | 6,380.0 | 6,400.0 | 6,300.0 | 6,320.0 | 6,320.0 | 135,300 |
| 2021/04/15 | 6,390.0 | 6,440.0 | 6,350.0 | 6,370.0 | 6,370.0 | 85,500 |
| 2021/04/14 | 6,380.0 | 6,390.0 | 6,290.0 | 6,360.0 | 6,360.0 | 143,100 |
| 2021/04/13 | 6,560.0 | 6,630.0 | 6,400.0 | 6,400.0 | 6,400.0 | 175,300 |
| 2021/04/12 | 6,470.0 | 6,530.0 | 6,400.0 | 6,500.0 | 6,500.0 | 120,300 |
| 2021/04/09 | 6,410.0 | 6,510.0 | 6,350.0 | 6,450.0 | 6,450.0 | 135,600 |
| 2021/04/08 | 6,490.0 | 6,530.0 | 6,350.0 | 6,360.0 | 6,360.0 | 183,400 |
| 2021/04/07 | 6,430.0 | 6,500.0 | 6,400.0 | 6,490.0 | 6,490.0 | 163,500 |
| 2021/04/06 | 6,580.0 | 6,600.0 | 6,430.0 | 6,470.0 | 6,470.0 | 142,000 |
| 2021/04/05 | 6,600.0 | 6,600.0 | 6,510.0 | 6,550.0 | 6,550.0 | 91,300 |
おすすめ条件でスクリーニングされた銘柄を見る
東邦ガスの取引履歴を振り返りませんか？
東邦ガス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。
