770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) |
|---|---|---|---|---|---|---|
| 2025/07/28 | 1,138.0 | 1,191.0 | 1,138.0 | 1,174.0 | 1,174.0 | 8,900 |
| 2025/07/25 | 1,122.0 | 1,145.0 | 1,121.0 | 1,142.0 | 1,142.0 | 7,400 |
| 2025/07/24 | 1,115.0 | 1,115.0 | 1,097.0 | 1,107.0 | 1,107.0 | 4,500 |
| 2025/07/23 | 1,114.0 | 1,114.0 | 1,095.0 | 1,103.0 | 1,103.0 | 3,000 |
| 2025/07/22 | 1,092.0 | 1,114.0 | 1,092.0 | 1,107.0 | 1,107.0 | 2,800 |
| 2025/07/18 | 1,094.0 | 1,097.0 | 1,088.0 | 1,097.0 | 1,097.0 | 900 |
| 2025/07/17 | 1,100.0 | 1,111.0 | 1,085.0 | 1,094.0 | 1,094.0 | 2,400 |
| 2025/07/16 | 1,099.0 | 1,106.0 | 1,091.0 | 1,106.0 | 1,106.0 | 1,000 |
| 2025/07/15 | 1,105.0 | 1,110.0 | 1,100.0 | 1,100.0 | 1,100.0 | 5,700 |
| 2025/07/14 | 1,109.0 | 1,110.0 | 1,096.0 | 1,107.0 | 1,107.0 | 2,700 |
| 2025/07/11 | 1,090.0 | 1,100.0 | 1,087.0 | 1,098.0 | 1,098.0 | 2,800 |
| 2025/07/10 | 1,084.0 | 1,087.0 | 1,077.0 | 1,087.0 | 1,087.0 | 3,300 |
| 2025/07/09 | 1,084.0 | 1,084.0 | 1,080.0 | 1,083.0 | 1,083.0 | 700 |
| 2025/07/08 | 1,092.0 | 1,095.0 | 1,078.0 | 1,078.0 | 1,078.0 | 8,200 |
| 2025/07/07 | 1,091.0 | 1,100.0 | 1,091.0 | 1,099.0 | 1,099.0 | 2,000 |
| 2025/07/04 | 1,091.0 | 1,111.0 | 1,091.0 | 1,092.0 | 1,092.0 | 3,000 |
| 2025/07/03 | 1,086.0 | 1,092.0 | 1,085.0 | 1,091.0 | 1,091.0 | 2,200 |
| 2025/07/02 | 1,089.0 | 1,102.0 | 1,088.0 | 1,088.0 | 1,088.0 | 4,900 |
| 2025/07/01 | 1,096.0 | 1,108.0 | 1,093.0 | 1,108.0 | 1,108.0 | 900 |
| 2025/06/30 | 1,104.0 | 1,114.0 | 1,095.0 | 1,095.0 | 1,095.0 | 2,400 |
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。
