8174東証P貸借
業種 小売業
日本瓦斯 株価時系列データ
PTS
2,103.2
円
(15:18)
株価は15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) | 1,999.0 (24/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,719.5 (24/03/22) | 1,999.0 (24/12/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,144.0 | 2,170.0 | 2,093.5 | 2,100.0 | -28.5 | -1.3 | 1,262,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,046.6 | 1,089.9 | 1,024.9 | 1,081.6 | +35.0 | +3.3 | 2,677,827 |
| 10/4 | 1,021.6 | 1,058.3 | 1,008.3 | 1,046.6 | +16.7 | +1.6 | 3,106,831 |
| 9/27 | 1,009.9 | 1,111.6 | 1,001.6 | 1,029.9 | +25.0 | +2.5 | 3,833,738 |
| 9/20 | 1,006.6 | 1,029.9 | 990.3 | 1,004.9 | -3.4 | -0.3 | 4,587,946 |
| 9/13 | 1,033.3 | 1,046.6 | 991.3 | 1,008.3 | -26.6 | -2.6 | 3,681,037 |
| 9/6 | 1,073.3 | 1,074.9 | 1,031.6 | 1,034.9 | -40.0 | -3.7 | 2,968,530 |
| 8/30 | 971.6 | 1,081.6 | 966.3 | 1,074.9 | +83.3 | +8.4 | 5,536,255 |
| 8/23 | 981.9 | 1,011.6 | 948.3 | 991.6 | +17.3 | +1.8 | 3,026,730 |
| 8/16 | 993.9 | 1,019.9 | 964.6 | 974.3 | -35.6 | -3.5 | 2,531,125 |
| 8/9 | 1,014.9 | 1,064.9 | 984.9 | 1,009.9 | -13.4 | -1.3 | 4,730,447 |
| 8/2 | 972.3 | 1,091.6 | 932.6 | 1,023.3 | +63.7 | +6.6 | 5,800,258 |
| 7/26 | 908.9 | 995.9 | 904.9 | 959.6 | +46.3 | +5.1 | 3,037,230 |
| 7/19 | 982.9 | 982.9 | 888.6 | 913.3 | -71.0 | -7.2 | 3,764,438 |
| 7/12 | 939.9 | 989.3 | 900.6 | 984.3 | +31.7 | +3.3 | 3,278,133 |
| 7/5 | 925.3 | 966.9 | 916.3 | 952.6 | +39.7 | +4.4 | 3,742,237 |
| 6/28 | 919.9 | 937.6 | 889.3 | 912.9 | +2.3 | +0.3 | 2,997,930 |
| 6/21 | 910.6 | 946.6 | 875.3 | 910.6 | +5.0 | +0.6 | 4,893,949 |
| 6/14 | 883.9 | 929.3 | 851.3 | 905.6 | +9.7 | +1.1 | 5,195,152 |
| 6/7 | 850.3 | 920.6 | 848.9 | 895.9 | +36.6 | +4.3 | 2,914,229 |
| 5/31 | 947.9 | 957.3 | 841.6 | 859.3 | -89.0 | -9.4 | 2,825,128 |
| 5/24 | 933.6 | 963.3 | 912.6 | 948.3 | +18.7 | +2.0 | 2,551,225 |
| 5/17 | 917.3 | 945.9 | 881.6 | 929.6 | +10.7 | +1.2 | 1,970,120 |
| 5/10 | 983.3 | 1,024.9 | 896.9 | 918.9 | -55.0 | -5.7 | 2,844,328 |
| 4/26 | 971.9 | 1,029.9 | 893.3 | 973.9 | -14.7 | -1.5 | 3,372,934 |
| 4/19 | 989.9 | 1,031.6 | 968.6 | 988.6 | +9.0 | +0.9 | 2,367,324 |
| 4/12 | 1,026.6 | 1,026.6 | 959.3 | 979.6 | -53.7 | -5.2 | 2,626,226 |
| 4/5 | 1,038.3 | 1,061.6 | 1,008.3 | 1,033.3 | +13.4 | +1.3 | 3,675,637 |
| 3/29 | 1,118.3 | 1,119.9 | 998.9 | 1,019.9 | -118.4 | -10.4 | 5,043,350 |
| 3/22 | 1,161.6 | 1,171.6 | 1,126.6 | 1,138.3 | ー | ー | 1,736,117 |
▶︎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
