8174東証P貸借
業種 小売業
日本瓦斯 株価時系列データ
PTS
2,105.9
円
(12:45)
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 | 2,105.5 | -23.0 | -1.1 | 1,109,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,346.6 | 1,379.9 | 1,286.6 | 1,299.9 | -45.0 | -3.4 | 2,379,324 |
| 5/1 | 1,234.9 | 1,349.9 | 1,133.3 | 1,344.9 | +133.3 | +11.0 | 2,998,530 |
| 4/24 | 1,213.3 | 1,264.9 | 1,199.9 | 1,211.6 | -18.3 | -1.5 | 2,148,921 |
| 4/17 | 1,084.9 | 1,251.6 | 1,079.9 | 1,229.9 | +148.3 | +13.7 | 2,978,430 |
| 4/10 | 1,068.3 | 1,088.3 | 1,031.6 | 1,081.6 | 0 | 0.0 | 3,337,233 |
| 4/3 | 1,193.3 | 1,228.3 | 1,074.9 | 1,081.6 | -100.0 | -8.5 | 2,736,327 |
| 3/27 | 1,249.9 | 1,286.6 | 1,059.9 | 1,181.6 | -91.7 | -7.2 | 5,076,951 |
| 3/19 | 1,123.3 | 1,336.6 | 1,051.6 | 1,273.3 | +151.7 | +13.5 | 3,196,832 |
| 3/13 | 1,073.3 | 1,193.3 | 1,033.3 | 1,121.6 | -8.3 | -0.7 | 4,104,041 |
| 3/6 | 1,124.9 | 1,191.6 | 1,119.9 | 1,129.9 | -13.4 | -1.2 | 2,194,522 |
| 2/28 | 1,218.3 | 1,259.9 | 1,113.3 | 1,143.3 | -103.3 | -8.3 | 2,367,024 |
| 2/21 | 1,243.3 | 1,276.6 | 1,224.9 | 1,246.6 | +3.3 | +0.3 | 1,656,017 |
| 2/14 | 1,199.9 | 1,259.9 | 1,193.3 | 1,243.3 | +28.4 | +2.3 | 1,705,517 |
| 2/7 | 1,143.3 | 1,266.6 | 1,143.3 | 1,214.9 | +55.0 | +4.7 | 2,975,730 |
| 1/31 | 1,131.6 | 1,169.9 | 1,118.3 | 1,159.9 | +25.0 | +2.2 | 1,828,518 |
| 1/24 | 1,091.6 | 1,161.6 | 1,091.6 | 1,134.9 | +35.0 | +3.2 | 1,647,016 |
| 1/17 | 1,111.6 | 1,131.6 | 1,084.9 | 1,099.9 | -18.4 | -1.7 | 1,596,616 |
| 1/10 | 1,156.6 | 1,159.9 | 1,098.3 | 1,118.3 | -50.0 | -4.3 | 2,399,724 |
| 12/30 | 1,174.9 | 1,183.3 | 1,163.3 | 1,168.3 | -16.6 | -1.4 | 222,902 |
| 12/27 | 1,208.3 | 1,208.3 | 1,161.6 | 1,184.9 | -30.0 | -2.5 | 1,136,411 |
| 12/20 | 1,213.3 | 1,219.9 | 1,196.6 | 1,214.9 | +5.0 | +0.4 | 1,710,617 |
| 12/13 | 1,191.6 | 1,221.6 | 1,159.9 | 1,209.9 | +25.0 | +2.1 | 2,577,926 |
| 12/6 | 1,146.6 | 1,188.3 | 1,113.3 | 1,184.9 | +31.6 | +2.7 | 1,822,818 |
| 11/29 | 1,111.6 | 1,159.9 | 1,096.6 | 1,153.3 | +51.7 | +4.7 | 3,138,931 |
| 11/22 | 1,034.9 | 1,109.9 | 1,024.9 | 1,101.6 | +68.3 | +6.6 | 3,193,832 |
| 11/15 | 1,051.6 | 1,053.3 | 1,009.9 | 1,033.3 | -15.0 | -1.4 | 3,065,731 |
| 11/8 | 1,026.6 | 1,071.6 | 1,009.9 | 1,048.3 | +21.7 | +2.1 | 2,606,426 |
| 11/1 | 1,059.9 | 1,061.6 | 1,011.6 | 1,026.6 | -40.0 | -3.8 | 2,839,828 |
| 10/25 | 1,083.3 | 1,093.3 | 1,051.6 | 1,066.6 | -11.7 | -1.1 | 1,747,817 |
| 10/18 | 1,099.9 | 1,121.6 | 1,071.6 | 1,078.3 | -3.3 | -0.3 | 1,610,116 |
▶︎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
