3,918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) |
|---|---|---|---|---|---|---|
| 2020/05/14 | 5,930.0 | 5,960.0 | 5,840.0 | 5,840.0 | 5,840.0 | 197,500 |
| 2020/05/13 | 5,820.0 | 5,970.0 | 5,800.0 | 5,940.0 | 5,940.0 | 306,600 |
| 2020/05/12 | 5,640.0 | 5,840.0 | 5,630.0 | 5,820.0 | 5,820.0 | 302,000 |
| 2020/05/11 | 5,670.0 | 5,680.0 | 5,510.0 | 5,550.0 | 5,550.0 | 144,000 |
| 2020/05/08 | 5,720.0 | 5,780.0 | 5,630.0 | 5,670.0 | 5,670.0 | 233,400 |
| 2020/05/07 | 5,450.0 | 5,640.0 | 5,420.0 | 5,640.0 | 5,640.0 | 327,000 |
| 2020/05/01 | 5,300.0 | 5,580.0 | 5,290.0 | 5,510.0 | 5,510.0 | 348,400 |
| 2020/04/30 | 5,400.0 | 5,470.0 | 5,180.0 | 5,260.0 | 5,260.0 | 479,900 |
| 2020/04/28 | 5,600.0 | 5,660.0 | 5,460.0 | 5,510.0 | 5,510.0 | 316,700 |
| 2020/04/27 | 5,780.0 | 5,800.0 | 5,600.0 | 5,630.0 | 5,630.0 | 226,300 |
| 2020/04/24 | 5,740.0 | 5,820.0 | 5,580.0 | 5,770.0 | 5,770.0 | 319,300 |
| 2020/04/23 | 5,800.0 | 5,820.0 | 5,700.0 | 5,750.0 | 5,750.0 | 409,300 |
| 2020/04/22 | 5,740.0 | 5,870.0 | 5,710.0 | 5,850.0 | 5,850.0 | 433,400 |
| 2020/04/21 | 5,450.0 | 5,670.0 | 5,430.0 | 5,640.0 | 5,640.0 | 296,100 |
| 2020/04/20 | 5,430.0 | 5,510.0 | 5,300.0 | 5,480.0 | 5,480.0 | 230,500 |
| 2020/04/17 | 5,600.0 | 5,630.0 | 5,430.0 | 5,530.0 | 5,530.0 | 367,000 |
| 2020/04/16 | 5,390.0 | 5,590.0 | 5,370.0 | 5,550.0 | 5,550.0 | 410,800 |
| 2020/04/15 | 5,220.0 | 5,400.0 | 5,180.0 | 5,390.0 | 5,390.0 | 399,600 |
| 2020/04/14 | 5,130.0 | 5,290.0 | 5,130.0 | 5,240.0 | 5,240.0 | 396,300 |
| 2020/04/13 | 5,000.0 | 5,170.0 | 4,980.0 | 5,160.0 | 5,160.0 | 130,600 |
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。
