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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,973 | 4,030 | 3,962 | 3,992 | -42 | -1.0 | 300,300 |
| 10/7 | 4,055 | 4,089 | 4,018 | 4,034 | -3 | -0.1 | 220,900 |
| 10/4 | 3,992 | 4,044 | 3,970 | 4,037 | +42 | +1.1 | 209,800 |
| 10/3 | 4,019 | 4,074 | 3,971 | 3,995 | +32 | +0.8 | 153,900 |
| 10/2 | 4,020 | 4,080 | 3,944 | 3,963 | -50 | -1.3 | 205,500 |
| 10/1 | 3,962 | 4,013 | 3,957 | 4,013 | +44 | +1.1 | 202,500 |
| 9/30 | 3,984 | 4,006 | 3,918 | 3,969 | -136 | -3.3 | 223,500 |
| 9/27 | 4,103 | 4,164 | 4,078 | 4,105 | -64 | -1.5 | 206,500 |
| 9/26 | 4,120 | 4,171 | 4,098 | 4,169 | +100 | +2.5 | 255,700 |
| 9/25 | 4,131 | 4,156 | 4,062 | 4,069 | -63 | -1.5 | 188,800 |
| 9/24 | 4,142 | 4,173 | 4,120 | 4,132 | +21 | +0.5 | 206,000 |
| 9/20 | 4,083 | 4,178 | 4,071 | 4,111 | +17 | +0.4 | 508,400 |
| 9/19 | 4,126 | 4,140 | 4,059 | 4,094 | -32 | -0.8 | 156,100 |
| 9/18 | 4,096 | 4,130 | 4,065 | 4,126 | +30 | +0.7 | 227,600 |
| 9/17 | 4,099 | 4,162 | 4,045 | 4,096 | +49 | +1.2 | 220,600 |
| 9/13 | 4,130 | 4,142 | 4,023 | 4,047 | -148 | -3.5 | 282,800 |
| 9/12 | 4,158 | 4,255 | 4,144 | 4,195 | +113 | +2.8 | 242,300 |
| 9/11 | 4,244 | 4,244 | 4,047 | 4,082 | -195 | -4.6 | 274,700 |
| 9/10 | 4,252 | 4,323 | 4,195 | 4,277 | +21 | +0.5 | 199,000 |
| 9/9 | 4,192 | 4,281 | 4,184 | 4,256 | -6 | -0.1 | 150,200 |
| 9/6 | 4,266 | 4,307 | 4,239 | 4,262 | +49 | +1.2 | 152,200 |
| 9/5 | 4,221 | 4,265 | 4,147 | 4,213 | -10 | -0.2 | 177,500 |
| 9/4 | 4,300 | 4,342 | 4,204 | 4,223 | -83 | -1.9 | 266,800 |
| 9/3 | 4,290 | 4,370 | 4,290 | 4,306 | +31 | +0.7 | 168,000 |
| 9/2 | 4,294 | 4,316 | 4,264 | 4,275 | -19 | -0.4 | 164,800 |
| 8/30 | 4,313 | 4,331 | 4,280 | 4,294 | -31 | -0.7 | 214,800 |
| 8/29 | 4,345 | 4,345 | 4,286 | 4,325 | -20 | -0.5 | 135,000 |
| 8/28 | 4,409 | 4,441 | 4,330 | 4,345 | -55 | -1.3 | 161,400 |
| 8/27 | 4,349 | 4,404 | 4,325 | 4,400 | +57 | +1.3 | 165,400 |
| 8/26 | 4,369 | 4,385 | 4,330 | 4,343 | -19 | -0.4 | 163,200 |
▶︎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
