8174東証P貸借
業種 小売業
日本瓦斯 株価時系列データ
PTS
2,473.1
円
(19:02)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,719.5 (24/03/22) | 1,896.0 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,719.5 (24/03/22) | 2,245.5 (24/02/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 2,463.5 | 2,480.0 | 2,439.0 | 2,451.5 | +22.0 | +0.9 | 307,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,441.5 | 2,448.5 | 2,413.5 | 2,429.5 | +10.5 | +0.4 | 203,800 |
| 5/7 | 2,462.5 | 2,479.0 | 2,406.0 | 2,419.0 | -3.0 | -0.1 | 413,900 |
| 5/2 | 2,450.0 | 2,467.0 | 2,408.0 | 2,422.0 | -56.5 | -2.3 | 325,100 |
| 5/1 | 2,712.5 | 2,712.5 | 2,478.5 | 2,478.5 | -89.5 | -3.5 | 497,500 |
| 4/30 | 2,601.0 | 2,613.0 | 2,538.0 | 2,568.0 | -32.0 | -1.2 | 319,700 |
| 4/26 | 2,548.5 | 2,624.0 | 2,539.0 | 2,600.0 | +38.0 | +1.5 | 316,000 |
| 4/25 | 2,591.0 | 2,604.0 | 2,550.0 | 2,562.0 | -20.5 | -0.8 | 233,200 |
| 4/24 | 2,580.0 | 2,595.5 | 2,571.5 | 2,582.5 | -6.0 | -0.2 | 187,400 |
| 4/23 | 2,608.0 | 2,619.0 | 2,569.5 | 2,588.5 | -1.5 | -0.1 | 188,700 |
| 4/22 | 2,537.0 | 2,590.0 | 2,531.5 | 2,590.0 | +101.0 | +4.1 | 249,000 |
| 4/19 | 2,517.5 | 2,521.0 | 2,473.5 | 2,489.0 | -51.5 | -2.0 | 266,700 |
| 4/18 | 2,536.5 | 2,559.0 | 2,513.0 | 2,540.5 | +7.0 | +0.3 | 192,700 |
| 4/17 | 2,632.5 | 2,633.0 | 2,529.0 | 2,533.5 | -97.0 | -3.7 | 350,200 |
| 4/16 | 2,620.5 | 2,662.5 | 2,610.0 | 2,630.5 | -1.5 | -0.1 | 363,200 |
| 4/15 | 2,583.5 | 2,655.0 | 2,566.0 | 2,632.0 | +29.5 | +1.1 | 226,100 |
| 4/12 | 2,613.5 | 2,627.5 | 2,592.0 | 2,602.5 | -11.0 | -0.4 | 162,600 |
| 4/11 | 2,570.5 | 2,637.5 | 2,553.5 | 2,613.5 | +19.0 | +0.7 | 252,600 |
| 4/10 | 2,536.0 | 2,606.0 | 2,533.0 | 2,594.5 | +54.0 | +2.1 | 236,100 |
| 4/9 | 2,585.0 | 2,587.5 | 2,528.0 | 2,540.5 | -43.5 | -1.7 | 227,300 |
| 4/8 | 2,606.0 | 2,608.0 | 2,572.0 | 2,584.0 | -19.5 | -0.8 | 225,800 |
| 4/5 | 2,575.0 | 2,604.0 | 2,564.0 | 2,603.5 | +17.5 | +0.7 | 229,300 |
| 4/4 | 2,570.0 | 2,599.0 | 2,558.0 | 2,586.0 | +22.5 | +0.9 | 261,300 |
| 4/3 | 2,547.0 | 2,580.5 | 2,544.0 | 2,563.5 | +16.5 | +0.7 | 340,600 |
| 4/2 | 2,566.0 | 2,582.0 | 2,535.5 | 2,547.0 | -32.0 | -1.2 | 344,100 |
| 4/1 | 2,587.0 | 2,604.5 | 2,562.0 | 2,579.0 | +9.5 | +0.4 | 256,400 |
| 3/29 | 2,536.5 | 2,569.5 | 2,530.5 | 2,569.5 | +33.0 | +1.3 | 214,600 |
| 3/28 | 2,555.0 | 2,578.5 | 2,520.5 | 2,536.5 | -54.5 | -2.1 | 272,600 |
| 3/27 | 2,605.5 | 2,637.0 | 2,582.0 | 2,591.0 | +9.0 | +0.4 | 266,500 |
| 3/26 | 2,590.5 | 2,593.0 | 2,564.0 | 2,582.0 | -19.5 | -0.8 | 288,900 |
| 3/25 | 2,680.0 | 2,680.0 | 2,577.5 | 2,601.5 | -105.5 | -3.9 | 364,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて