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
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 |
|---|---|
| 4,155.0 (24/04/25) | 2,959.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,155.0 (24/04/25) | 3,086.0 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 3,399.0 | 3,544.0 | 3,293.0 | 3,357.0 | -32.0 | -0.9 | 7,678,400 |
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 | 3,500.0 | 3,512.0 | 3,349.0 | 3,402.0 | -122.0 | -3.5 | 6,544,700 |
| 10/13 | 3,540.0 | 3,660.0 | 3,520.0 | 3,524.0 | +67.0 | +1.9 | 5,981,300 |
| 10/6 | 3,400.0 | 3,479.0 | 3,297.0 | 3,457.0 | +66.0 | +2.0 | 8,145,300 |
| 9/29 | 3,478.0 | 3,482.0 | 3,314.0 | 3,391.0 | -80.0 | -2.3 | 7,024,200 |
| 9/22 | 3,521.0 | 3,612.0 | 3,450.0 | 3,471.0 | -63.0 | -1.8 | 5,592,800 |
| 9/15 | 3,410.0 | 3,543.0 | 3,326.0 | 3,534.0 | +142.0 | +4.2 | 8,039,500 |
| 9/8 | 3,430.0 | 3,499.0 | 3,381.0 | 3,392.0 | -21.0 | -0.6 | 5,706,900 |
| 9/1 | 3,340.0 | 3,421.0 | 3,334.0 | 3,413.0 | +103.0 | +3.1 | 6,102,200 |
| 8/25 | 3,268.0 | 3,324.0 | 3,251.0 | 3,310.0 | +61.0 | +1.9 | 4,616,000 |
| 8/18 | 3,338.0 | 3,362.0 | 3,217.0 | 3,249.0 | -109.0 | -3.3 | 5,318,300 |
| 8/10 | 3,220.0 | 3,380.0 | 3,206.0 | 3,358.0 | +123.0 | +3.8 | 4,468,700 |
| 8/4 | 3,194.0 | 3,326.0 | 3,170.0 | 3,235.0 | +87.0 | +2.8 | 7,610,100 |
| 7/28 | 3,189.0 | 3,400.0 | 3,071.0 | 3,148.0 | -11.0 | -0.4 | 12,275,300 |
| 7/21 | 3,086.0 | 3,186.0 | 3,083.0 | 3,159.0 | +74.0 | +2.4 | 3,841,300 |
| 7/14 | 3,115.0 | 3,132.0 | 3,071.0 | 3,085.0 | -30.0 | -1.0 | 6,197,400 |
| 7/7 | 3,156.0 | 3,204.0 | 3,110.0 | 3,115.0 | -28.0 | -0.9 | 6,084,700 |
| 6/30 | 3,180.0 | 3,221.0 | 3,112.0 | 3,143.0 | -38.0 | -1.2 | 6,161,800 |
| 6/23 | 3,210.0 | 3,232.0 | 3,135.0 | 3,181.0 | -8.0 | -0.3 | 6,766,800 |
| 6/16 | 3,180.0 | 3,235.0 | 3,134.0 | 3,189.0 | +25.0 | +0.8 | 9,234,700 |
| 6/9 | 3,070.0 | 3,173.0 | 3,049.0 | 3,164.0 | +114.0 | +3.7 | 9,073,800 |
| 6/2 | 3,010.0 | 3,060.0 | 2,959.0 | 3,050.0 | +45.0 | +1.5 | 8,555,800 |
| 5/26 | 2,953.0 | 3,070.0 | 2,949.0 | 3,005.0 | +50.0 | +1.7 | 7,357,000 |
| 5/19 | 2,962.0 | 3,060.0 | 2,928.0 | 2,955.0 | +14.0 | +0.5 | 10,289,500 |
| 5/12 | 2,779.0 | 2,966.0 | 2,771.0 | 2,941.0 | +133.0 | +4.7 | 11,743,500 |
| 5/2 | 2,791.0 | 2,838.0 | 2,776.0 | 2,808.0 | +17.0 | +0.6 | 3,354,600 |
| 4/28 | 2,620.0 | 2,791.0 | 2,605.0 | 2,791.0 | +131.0 | +4.9 | 18,482,200 |
| 4/21 | 2,511.0 | 2,700.0 | 2,503.0 | 2,660.0 | +161.0 | +6.4 | 9,978,500 |
| 4/14 | 2,469.0 | 2,515.0 | 2,441.0 | 2,499.0 | +51.0 | +2.1 | 5,692,100 |
| 4/7 | 2,507.0 | 2,533.0 | 2,438.0 | 2,448.0 | -48.0 | -1.9 | 5,976,900 |
| 3/31 | 2,539.0 | 2,540.0 | 2,456.0 | 2,496.0 | -1.0 | +0.0 | 6,773,400 |
▶︎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