3,354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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 5,470.0 | 5,470.0 | 5,330.0 | 5,380.0 | 1,793.3 | 132,000 |
| 2018/08/01 | 5,390.0 | 5,590.0 | 5,320.0 | 5,460.0 | 1,819.9 | 388,700 |
| 2018/07/31 | 5,300.0 | 5,420.0 | 5,210.0 | 5,400.0 | 1,799.9 | 457,300 |
| 2018/07/30 | 5,460.0 | 5,470.0 | 5,240.0 | 5,450.0 | 1,816.6 | 236,200 |
| 2018/07/27 | 5,370.0 | 5,520.0 | 5,110.0 | 5,520.0 | 1,839.9 | 760,900 |
| 2018/07/26 | 5,890.0 | 6,020.0 | 5,830.0 | 5,960.0 | 1,986.6 | 227,700 |
| 2018/07/25 | 5,930.0 | 5,960.0 | 5,790.0 | 5,850.0 | 1,949.9 | 99,800 |
| 2018/07/24 | 5,980.0 | 6,020.0 | 5,880.0 | 5,900.0 | 1,966.6 | 120,000 |
| 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 |
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。
