771円
京葉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) |
|---|---|---|---|---|---|---|
| 2025/09/16 | 1,183.0 | 1,183.0 | 1,142.0 | 1,174.0 | 1,174.0 | 3,600 |
| 2025/09/12 | 1,168.0 | 1,180.0 | 1,148.0 | 1,177.0 | 1,177.0 | 3,900 |
| 2025/09/11 | 1,195.0 | 1,195.0 | 1,165.0 | 1,167.0 | 1,167.0 | 3,800 |
| 2025/09/10 | 1,202.0 | 1,202.0 | 1,171.0 | 1,175.0 | 1,175.0 | 7,200 |
| 2025/09/09 | 1,159.0 | 1,175.0 | 1,152.0 | 1,172.0 | 1,172.0 | 9,300 |
| 2025/09/08 | 1,160.0 | 1,169.0 | 1,150.0 | 1,159.0 | 1,159.0 | 10,800 |
| 2025/09/05 | 1,139.0 | 1,160.0 | 1,126.0 | 1,160.0 | 1,160.0 | 19,200 |
| 2025/09/04 | 1,141.0 | 1,153.0 | 1,124.0 | 1,134.0 | 1,134.0 | 12,000 |
| 2025/09/03 | 1,123.0 | 1,146.0 | 1,122.0 | 1,138.0 | 1,138.0 | 8,700 |
| 2025/09/02 | 1,149.0 | 1,149.0 | 1,119.0 | 1,129.0 | 1,129.0 | 17,700 |
| 2025/09/01 | 1,160.0 | 1,160.0 | 1,142.0 | 1,149.0 | 1,149.0 | 3,200 |
| 2025/08/29 | 1,168.0 | 1,168.0 | 1,158.0 | 1,160.0 | 1,160.0 | 2,800 |
| 2025/08/28 | 1,165.0 | 1,175.0 | 1,165.0 | 1,171.0 | 1,171.0 | 600 |
| 2025/08/27 | 1,171.0 | 1,178.0 | 1,170.0 | 1,174.0 | 1,174.0 | 4,900 |
| 2025/08/26 | 1,187.0 | 1,187.0 | 1,160.0 | 1,168.0 | 1,168.0 | 7,600 |
| 2025/08/25 | 1,182.0 | 1,182.0 | 1,166.0 | 1,173.0 | 1,173.0 | 7,500 |
| 2025/08/22 | 1,177.0 | 1,185.0 | 1,173.0 | 1,181.0 | 1,181.0 | 7,900 |
| 2025/08/21 | 1,185.0 | 1,187.0 | 1,163.0 | 1,173.0 | 1,173.0 | 7,700 |
| 2025/08/20 | 1,201.0 | 1,201.0 | 1,166.0 | 1,185.0 | 1,185.0 | 8,700 |
| 2025/08/19 | 1,201.0 | 1,215.0 | 1,197.0 | 1,211.0 | 1,211.0 | 4,300 |
おすすめ条件でスクリーニングされた銘柄を見る
京葉瓦斯の取引履歴を振り返りませんか？
京葉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。
