9533東証P貸借
業種 電気・ガス
東邦ガス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,655 (24/07/31) | 2,573 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,655 (24/07/31) | 2,833 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,820 | 3,879 | 3,820 | 3,851 | +7 | +0.2 | 187,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,840 | 3,876 | 3,827 | 3,844 | +3 | +0.1 | 169,900 |
| 11/20 | 3,851 | 3,887 | 3,820 | 3,841 | -42 | -1.1 | 251,100 |
| 11/19 | 3,950 | 3,955 | 3,826 | 3,883 | -52 | -1.3 | 229,200 |
| 11/18 | 3,910 | 3,951 | 3,896 | 3,935 | +44 | +1.1 | 287,500 |
| 11/15 | 3,900 | 3,929 | 3,876 | 3,891 | +25 | +0.7 | 455,200 |
| 11/14 | 3,806 | 3,890 | 3,805 | 3,866 | +61 | +1.6 | 274,400 |
| 11/13 | 3,803 | 3,824 | 3,776 | 3,805 | +12 | +0.3 | 206,300 |
| 11/12 | 3,830 | 3,839 | 3,767 | 3,793 | +13 | +0.3 | 236,500 |
| 11/11 | 3,767 | 3,806 | 3,761 | 3,780 | +13 | +0.4 | 244,500 |
| 11/8 | 3,829 | 3,867 | 3,767 | 3,767 | -57 | -1.5 | 427,300 |
| 11/7 | 3,813 | 3,869 | 3,793 | 3,824 | +55 | +1.5 | 325,000 |
| 11/6 | 3,741 | 3,798 | 3,725 | 3,769 | +28 | +0.8 | 272,900 |
| 11/5 | 3,785 | 3,795 | 3,698 | 3,741 | -59 | -1.6 | 335,300 |
| 11/1 | 3,779 | 3,839 | 3,735 | 3,800 | -21 | -0.6 | 321,200 |
| 10/31 | 3,850 | 3,860 | 3,795 | 3,821 | +14 | +0.4 | 428,400 |
| 10/30 | 3,757 | 3,852 | 3,709 | 3,807 | +51 | +1.4 | 1,676,900 |
| 10/29 | 3,721 | 3,767 | 3,721 | 3,756 | +35 | +0.9 | 338,100 |
| 10/28 | 3,720 | 3,751 | 3,685 | 3,721 | -8 | -0.2 | 313,000 |
| 10/25 | 3,746 | 3,767 | 3,713 | 3,729 | -38 | -1.0 | 308,400 |
| 10/24 | 3,788 | 3,793 | 3,746 | 3,767 | -24 | -0.6 | 296,000 |
| 10/23 | 3,802 | 3,823 | 3,778 | 3,791 | -21 | -0.6 | 231,200 |
| 10/22 | 3,779 | 3,822 | 3,755 | 3,812 | +1 | +0.0 | 242,300 |
| 10/21 | 3,820 | 3,823 | 3,784 | 3,811 | -31 | -0.8 | 241,900 |
| 10/18 | 3,850 | 3,876 | 3,825 | 3,842 | 0 | 0.0 | 215,900 |
| 10/17 | 3,908 | 3,930 | 3,833 | 3,842 | -50 | -1.3 | 276,400 |
| 10/16 | 3,917 | 3,958 | 3,887 | 3,892 | -62 | -1.6 | 333,000 |
| 10/15 | 3,904 | 3,965 | 3,904 | 3,954 | +55 | +1.4 | 423,400 |
| 10/11 | 3,898 | 3,912 | 3,852 | 3,899 | +1 | +0.0 | 311,900 |
| 10/10 | 3,911 | 3,925 | 3,866 | 3,898 | -15 | -0.4 | 239,600 |
| 10/9 | 3,992 | 4,014 | 3,877 | 3,913 | -79 | -2.0 | 326,700 |
▶︎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
