3,922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) |
|---|---|---|---|---|---|---|
| 2020/07/10 | 5,420.0 | 5,520.0 | 5,340.0 | 5,360.0 | 5,360.0 | 273,300 |
| 2020/07/09 | 5,250.0 | 5,460.0 | 5,170.0 | 5,400.0 | 5,400.0 | 361,900 |
| 2020/07/08 | 5,450.0 | 5,510.0 | 5,340.0 | 5,340.0 | 5,340.0 | 206,100 |
| 2020/07/07 | 5,390.0 | 5,400.0 | 5,300.0 | 5,370.0 | 5,370.0 | 130,100 |
| 2020/07/06 | 5,330.0 | 5,480.0 | 5,320.0 | 5,430.0 | 5,430.0 | 122,400 |
| 2020/07/03 | 5,270.0 | 5,420.0 | 5,240.0 | 5,340.0 | 5,340.0 | 226,600 |
| 2020/07/02 | 5,280.0 | 5,350.0 | 5,150.0 | 5,280.0 | 5,280.0 | 413,200 |
| 2020/07/01 | 5,450.0 | 5,450.0 | 5,240.0 | 5,270.0 | 5,270.0 | 309,800 |
| 2020/06/30 | 5,480.0 | 5,480.0 | 5,370.0 | 5,400.0 | 5,400.0 | 213,300 |
| 2020/06/29 | 5,430.0 | 5,520.0 | 5,410.0 | 5,480.0 | 5,480.0 | 205,400 |
| 2020/06/26 | 5,420.0 | 5,470.0 | 5,370.0 | 5,460.0 | 5,460.0 | 141,500 |
| 2020/06/25 | 5,390.0 | 5,450.0 | 5,370.0 | 5,380.0 | 5,380.0 | 175,900 |
| 2020/06/24 | 5,350.0 | 5,380.0 | 5,280.0 | 5,340.0 | 5,340.0 | 195,400 |
| 2020/06/23 | 5,330.0 | 5,450.0 | 5,270.0 | 5,360.0 | 5,360.0 | 248,700 |
| 2020/06/22 | 5,470.0 | 5,510.0 | 5,350.0 | 5,350.0 | 5,350.0 | 170,800 |
| 2020/06/19 | 5,480.0 | 5,570.0 | 5,410.0 | 5,470.0 | 5,470.0 | 631,400 |
| 2020/06/18 | 5,470.0 | 5,540.0 | 5,410.0 | 5,430.0 | 5,430.0 | 186,800 |
| 2020/06/17 | 5,500.0 | 5,560.0 | 5,440.0 | 5,440.0 | 5,440.0 | 252,000 |
| 2020/06/16 | 5,560.0 | 5,560.0 | 5,370.0 | 5,430.0 | 5,430.0 | 492,100 |
| 2020/06/15 | 5,400.0 | 5,620.0 | 5,400.0 | 5,530.0 | 5,530.0 | 374,900 |
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。
