8174東証P貸借
業種 小売業
日本瓦斯 株価時系列データ
PTS
2,440.9
円
(11:16)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,466.0 | 2,527.5 | 2,428.5 | 2,443.5 | -4.0 | -0.2 | 627,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,250.0 | 2,265.0 | 2,187.0 | 2,201.5 | -53.5 | -2.4 | 1,320,300 |
| 10/13 | 2,245.0 | 2,295.0 | 2,244.0 | 2,255.0 | +27.0 | +1.2 | 1,257,800 |
| 10/6 | 2,227.0 | 2,252.5 | 2,122.5 | 2,228.0 | +12.0 | +0.5 | 1,668,000 |
| 9/29 | 2,273.5 | 2,283.0 | 2,190.5 | 2,216.0 | -52.0 | -2.3 | 1,958,600 |
| 9/22 | 2,318.0 | 2,332.5 | 2,254.0 | 2,268.0 | -75.0 | -3.2 | 2,143,500 |
| 9/15 | 2,346.0 | 2,354.0 | 2,271.5 | 2,343.0 | +7.0 | +0.3 | 1,764,300 |
| 9/8 | 2,283.5 | 2,362.5 | 2,275.0 | 2,336.0 | +50.5 | +2.2 | 1,557,000 |
| 9/1 | 2,265.0 | 2,292.0 | 2,246.0 | 2,285.5 | +39.5 | +1.8 | 1,497,200 |
| 8/25 | 2,187.5 | 2,247.5 | 2,183.0 | 2,246.0 | +78.0 | +3.6 | 1,424,300 |
| 8/18 | 2,144.0 | 2,190.0 | 2,119.0 | 2,168.0 | +19.0 | +0.9 | 1,544,600 |
| 8/10 | 2,071.0 | 2,163.0 | 2,060.0 | 2,149.0 | +75.5 | +3.6 | 902,700 |
| 8/4 | 2,090.0 | 2,111.0 | 2,049.5 | 2,073.5 | -18.0 | -0.9 | 2,140,100 |
| 7/28 | 1,985.0 | 2,115.0 | 1,928.0 | 2,091.5 | +131.5 | +6.7 | 3,187,600 |
| 7/21 | 1,916.5 | 1,966.5 | 1,896.0 | 1,960.0 | +49.5 | +2.6 | 1,529,300 |
| 7/14 | 1,936.0 | 1,980.0 | 1,896.0 | 1,910.5 | -32.0 | -1.7 | 1,835,500 |
| 7/7 | 2,040.0 | 2,060.0 | 1,932.5 | 1,942.5 | -79.0 | -3.9 | 1,416,400 |
| 6/30 | 2,019.0 | 2,066.0 | 1,964.5 | 2,021.5 | -22.0 | -1.1 | 2,145,100 |
| 6/23 | 1,985.0 | 2,061.0 | 1,930.5 | 2,043.5 | +60.5 | +3.1 | 1,735,800 |
| 6/16 | 1,948.0 | 1,990.5 | 1,931.0 | 1,983.0 | +15.0 | +0.8 | 2,026,600 |
| 6/9 | 1,970.0 | 1,977.5 | 1,923.5 | 1,968.0 | +26.0 | +1.3 | 1,524,500 |
| 6/2 | 1,986.0 | 1,986.0 | 1,897.0 | 1,942.0 | -35.0 | -1.8 | 1,742,400 |
| 5/26 | 2,054.0 | 2,075.0 | 1,970.0 | 1,977.0 | -65.0 | -3.2 | 1,497,500 |
| 5/19 | 2,061.0 | 2,077.0 | 1,984.0 | 2,042.0 | -17.0 | -0.8 | 1,467,100 |
| 5/12 | 1,932.0 | 2,060.0 | 1,932.0 | 2,059.0 | +135.0 | +7.0 | 2,590,900 |
| 5/2 | 1,874.0 | 1,949.0 | 1,870.0 | 1,924.0 | +10.0 | +0.5 | 1,367,800 |
| 4/28 | 1,768.0 | 1,925.0 | 1,750.0 | 1,914.0 | +169.0 | +9.7 | 4,832,200 |
| 4/21 | 1,864.0 | 1,864.0 | 1,689.0 | 1,745.0 | -176.0 | -9.2 | 5,325,600 |
| 4/14 | 1,893.0 | 1,954.0 | 1,869.0 | 1,921.0 | +42.0 | +2.2 | 1,230,000 |
| 4/7 | 1,952.0 | 1,968.0 | 1,853.0 | 1,879.0 | -45.0 | -2.3 | 1,365,500 |
| 3/31 | 1,896.0 | 1,948.0 | 1,892.0 | 1,924.0 | +52.0 | +2.8 | 1,667,500 |
▶︎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