8174東証P貸借
業種 小売業
日本瓦斯 株価時系列データ
PTS
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,712.5 | 2,712.5 | 2,406.0 | 2,497.0 | -71.0 | -2.8 | 3,815,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,527.0 | 1,538.0 | 1,334.0 | 1,409.0 | -130.0 | -8.5 | 15,627,200 |
| 21/09 | 1,578.0 | 1,728.0 | 1,527.0 | 1,539.0 | -24.0 | -1.5 | 11,293,000 |
| 21/08 | 1,707.0 | 1,712.0 | 1,444.0 | 1,563.0 | -166.0 | -9.6 | 15,368,300 |
| 21/07 | 1,879.0 | 2,022.0 | 1,655.0 | 1,729.0 | -159.0 | -8.4 | 8,068,700 |
| 21/06 | 1,699.0 | 1,932.0 | 1,696.0 | 1,888.0 | +199.0 | +11.8 | 9,541,800 |
| 21/05 | 1,883.0 | 1,979.0 | 1,682.0 | 1,689.0 | -233.0 | -12.1 | 6,938,800 |
| 21/04 | 1,909.0 | 2,010.0 | 1,836.0 | 1,922.0 | -4.0 | -0.2 | 5,734,600 |
| 21/03 | 1,689.9 | 2,019.0 | 1,646.6 | 1,926.0 | +284.4 | +17.3 | 11,351,805 |
| 21/02 | 1,679.9 | 1,809.9 | 1,628.3 | 1,641.6 | -45.0 | -2.7 | 9,662,196 |
| 21/01 | 1,843.3 | 1,959.9 | 1,643.3 | 1,686.6 | -156.7 | -8.5 | 11,168,212 |
| 20/12 | 1,819.9 | 1,936.6 | 1,703.3 | 1,843.3 | +83.4 | +4.7 | 8,527,885 |
| 20/11 | 1,673.3 | 1,879.9 | 1,604.9 | 1,759.9 | +96.6 | +5.8 | 12,495,725 |
| 20/10 | 1,743.3 | 1,816.6 | 1,598.3 | 1,663.3 | -113.3 | -6.4 | 9,926,799 |
| 20/09 | 1,384.9 | 1,816.6 | 1,379.9 | 1,776.6 | +406.7 | +29.7 | 17,701,977 |
| 20/08 | 1,699.9 | 1,719.9 | 1,364.9 | 1,369.9 | -281.7 | -17.1 | 12,818,828 |
| 20/07 | 1,551.6 | 1,693.3 | 1,484.9 | 1,651.6 | +106.7 | +6.9 | 13,669,336 |
| 20/06 | 1,423.3 | 1,591.6 | 1,381.6 | 1,544.9 | +120.0 | +8.4 | 12,352,323 |
| 20/05 | 1,293.3 | 1,463.3 | 1,248.3 | 1,424.9 | +245.0 | +20.8 | 14,879,549 |
| 20/04 | 1,173.3 | 1,264.9 | 1,031.6 | 1,179.9 | -11.7 | -1.0 | 11,357,813 |
| 20/03 | 1,124.9 | 1,336.6 | 1,033.3 | 1,191.6 | +48.3 | +4.2 | 15,834,458 |
| 20/02 | 1,143.3 | 1,276.6 | 1,113.3 | 1,143.3 | -16.6 | -1.4 | 8,704,287 |
| 20/01 | 1,156.6 | 1,169.9 | 1,084.9 | 1,159.9 | -8.4 | -0.7 | 7,471,875 |
| 19/12 | 1,146.6 | 1,221.6 | 1,113.3 | 1,168.3 | +15.0 | +1.3 | 7,470,675 |
| 19/11 | 1,036.6 | 1,159.9 | 1,009.9 | 1,153.3 | +128.4 | +12.5 | 12,797,828 |
| 19/10 | 1,014.9 | 1,121.6 | 1,013.3 | 1,024.9 | +10.0 | +1.0 | 10,449,404 |
| 19/09 | 1,073.3 | 1,111.6 | 990.3 | 1,014.9 | -60.0 | -5.6 | 15,811,358 |
| 19/08 | 1,006.6 | 1,081.6 | 948.3 | 1,074.9 | +51.6 | +5.0 | 17,769,777 |
| 19/07 | 925.3 | 1,091.6 | 888.6 | 1,023.3 | +110.4 | +12.1 | 17,677,076 |
| 19/06 | 850.3 | 946.6 | 848.9 | 912.9 | +53.6 | +6.2 | 16,001,260 |
| 19/05 | 983.3 | 1,024.9 | 841.6 | 859.3 | -114.6 | -11.8 | 10,190,802 |
▶︎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