766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) |
|---|---|---|---|---|---|---|
| 2020/06/23 | 3,320.0 | 3,320.0 | 3,255.0 | 3,300.0 | 1,099.9 | 1,800 |
| 2020/06/22 | 3,320.0 | 3,320.0 | 3,320.0 | 3,320.0 | 1,106.6 | 200 |
| 2020/06/19 | 3,310.0 | 3,310.0 | 3,280.0 | 3,280.0 | 1,093.3 | 3,500 |
| 2020/06/18 | 3,295.0 | 3,310.0 | 3,285.0 | 3,310.0 | 1,103.3 | 2,000 |
| 2020/06/16 | 3,270.0 | 3,280.0 | 3,270.0 | 3,280.0 | 1,093.3 | 1,100 |
| 2020/06/15 | 3,290.0 | 3,300.0 | 3,290.0 | 3,295.0 | 1,098.3 | 1,100 |
| 2020/06/11 | 3,270.0 | 3,270.0 | 3,270.0 | 3,270.0 | 1,089.9 | 100 |
| 2020/06/10 | 3,230.0 | 3,270.0 | 3,230.0 | 3,270.0 | 1,089.9 | 400 |
| 2020/06/04 | 3,250.0 | 3,300.0 | 3,250.0 | 3,255.0 | 1,084.9 | 1,800 |
| 2020/06/03 | 3,220.0 | 3,290.0 | 3,220.0 | 3,265.0 | 1,088.3 | 3,200 |
| 2020/06/02 | 3,300.0 | 3,300.0 | 3,215.0 | 3,225.0 | 1,074.9 | 2,100 |
| 2020/06/01 | 3,280.0 | 3,350.0 | 3,280.0 | 3,350.0 | 1,116.6 | 1,400 |
| 2020/05/29 | 3,230.0 | 3,340.0 | 3,230.0 | 3,340.0 | 1,113.3 | 1,300 |
| 2020/05/28 | 3,230.0 | 3,230.0 | 3,225.0 | 3,225.0 | 1,074.9 | 400 |
| 2020/05/27 | 3,200.0 | 3,230.0 | 3,200.0 | 3,230.0 | 1,076.6 | 500 |
| 2020/05/26 | 3,150.0 | 3,260.0 | 3,150.0 | 3,260.0 | 1,086.6 | 1,300 |
| 2020/05/25 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 1,049.9 | 1,100 |
| 2020/05/22 | 3,120.0 | 3,125.0 | 3,120.0 | 3,125.0 | 1,041.6 | 700 |
| 2020/05/21 | 3,100.0 | 3,120.0 | 3,100.0 | 3,120.0 | 1,039.9 | 700 |
| 2020/05/20 | 3,040.0 | 3,040.0 | 3,040.0 | 3,040.0 | 1,013.3 | 200 |
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。
