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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 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 |
| 2018/05/25 | 5,710.0 | 5,820.0 | 5,690.0 | 5,710.0 | 1,903.3 | 96,200 |
| 2018/05/24 | 5,660.0 | 5,830.0 | 5,650.0 | 5,710.0 | 1,903.3 | 138,500 |
| 2018/05/23 | 5,670.0 | 5,770.0 | 5,620.0 | 5,650.0 | 1,883.3 | 117,800 |
| 2018/05/22 | 5,630.0 | 5,640.0 | 5,540.0 | 5,590.0 | 1,863.3 | 68,500 |
| 2018/05/21 | 5,600.0 | 5,700.0 | 5,580.0 | 5,650.0 | 1,883.3 | 85,400 |
| 2018/05/18 | 5,600.0 | 5,640.0 | 5,560.0 | 5,600.0 | 1,866.6 | 78,900 |
| 2018/05/17 | 5,630.0 | 5,650.0 | 5,560.0 | 5,610.0 | 1,869.9 | 88,800 |
| 2018/05/16 | 5,510.0 | 5,670.0 | 5,510.0 | 5,630.0 | 1,876.6 | 136,700 |
| 2018/05/15 | 5,540.0 | 5,640.0 | 5,510.0 | 5,550.0 | 1,849.9 | 128,800 |
| 2018/05/14 | 5,530.0 | 5,580.0 | 5,480.0 | 5,530.0 | 1,843.3 | 115,000 |
| 2018/05/11 | 5,430.0 | 5,540.0 | 5,400.0 | 5,480.0 | 1,826.6 | 83,200 |
| 2018/05/10 | 5,450.0 | 5,510.0 | 5,400.0 | 5,450.0 | 1,816.6 | 62,700 |
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。
