9531東証P貸借
業種 電気・ガス
東京ガス 株価時系列データ
PTS
3,544
円
(09:03)
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 |
|---|---|
| 4,155.0 (24/04/25) | 2,842.0 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,155.0 (24/04/25) | 3,086.0 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,549.0 | 3,587.0 | 3,532.0 | 3,557.0 | -8.0 | -0.2 | 139,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 3,514.0 | 3,614.0 | 3,510.0 | 3,549.0 | 0 | 0.0 | 1,308,000 |
| 3/18 | 3,520.0 | 3,607.0 | 3,501.0 | 3,549.0 | +116.0 | +3.4 | 1,707,600 |
| 3/15 | 3,462.0 | 3,480.0 | 3,403.0 | 3,433.0 | +9.0 | +0.3 | 3,638,600 |
| 3/14 | 3,365.0 | 3,445.0 | 3,349.0 | 3,424.0 | +115.0 | +3.5 | 1,331,600 |
| 3/13 | 3,315.0 | 3,365.0 | 3,276.0 | 3,309.0 | -7.0 | -0.2 | 1,328,800 |
| 3/12 | 3,373.0 | 3,373.0 | 3,254.0 | 3,316.0 | -91.0 | -2.7 | 1,689,700 |
| 3/11 | 3,498.0 | 3,513.0 | 3,368.0 | 3,407.0 | -100.0 | -2.9 | 1,512,300 |
| 3/8 | 3,454.0 | 3,525.0 | 3,424.0 | 3,507.0 | +54.0 | +1.6 | 1,838,600 |
| 3/7 | 3,396.0 | 3,455.0 | 3,388.0 | 3,453.0 | +61.0 | +1.8 | 1,302,800 |
| 3/6 | 3,349.0 | 3,424.0 | 3,333.0 | 3,392.0 | +41.0 | +1.2 | 1,568,900 |
| 3/5 | 3,294.0 | 3,353.0 | 3,290.0 | 3,351.0 | +57.0 | +1.7 | 1,001,300 |
| 3/4 | 3,270.0 | 3,298.0 | 3,254.0 | 3,294.0 | -16.0 | -0.5 | 1,231,500 |
| 3/1 | 3,296.0 | 3,330.0 | 3,286.0 | 3,310.0 | +31.0 | +1.0 | 1,039,700 |
| 2/29 | 3,394.0 | 3,395.0 | 3,276.0 | 3,279.0 | -148.0 | -4.3 | 2,296,700 |
| 2/28 | 3,391.0 | 3,484.0 | 3,363.0 | 3,427.0 | +66.0 | +2.0 | 1,851,400 |
| 2/27 | 3,232.0 | 3,395.0 | 3,211.0 | 3,361.0 | +105.0 | +3.2 | 2,018,800 |
| 2/26 | 3,289.0 | 3,294.0 | 3,220.0 | 3,256.0 | -47.0 | -1.4 | 1,628,900 |
| 2/22 | 3,253.0 | 3,321.0 | 3,236.0 | 3,303.0 | +27.0 | +0.8 | 1,603,900 |
| 2/21 | 3,262.0 | 3,289.0 | 3,242.0 | 3,276.0 | +27.0 | +0.8 | 1,767,000 |
| 2/20 | 3,253.0 | 3,253.0 | 3,210.0 | 3,249.0 | +33.0 | +1.0 | 1,275,900 |
| 2/19 | 3,127.0 | 3,225.0 | 3,114.0 | 3,216.0 | +74.0 | +2.4 | 1,161,800 |
| 2/16 | 3,140.0 | 3,182.0 | 3,112.0 | 3,142.0 | +20.0 | +0.6 | 899,000 |
| 2/15 | 3,136.0 | 3,147.0 | 3,086.0 | 3,122.0 | -12.0 | -0.4 | 1,397,200 |
| 2/14 | 3,170.0 | 3,178.0 | 3,103.0 | 3,134.0 | -59.0 | -1.9 | 1,394,600 |
| 2/13 | 3,169.0 | 3,206.0 | 3,137.0 | 3,193.0 | +15.0 | +0.5 | 1,600,800 |
| 2/9 | 3,193.0 | 3,211.0 | 3,148.0 | 3,178.0 | -35.0 | -1.1 | 1,388,800 |
| 2/8 | 3,287.0 | 3,292.0 | 3,212.0 | 3,213.0 | -92.0 | -2.8 | 1,521,000 |
| 2/7 | 3,285.0 | 3,334.0 | 3,270.0 | 3,305.0 | +25.0 | +0.8 | 1,489,800 |
| 2/6 | 3,362.0 | 3,385.0 | 3,275.0 | 3,280.0 | -122.0 | -3.6 | 1,895,500 |
| 2/5 | 3,399.0 | 3,450.0 | 3,342.0 | 3,402.0 | -38.0 | -1.1 | 1,943,900 |
▶︎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