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
4,035.9
円
(09:36)
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 |
|---|---|
| 4,165 (24/04/30) | 2,383 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,165 (24/04/30) | 2,833 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,027 | 4,128 | 3,981 | 4,034 | -16 | -0.4 | 889,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,463 | 4,165 | 3,298 | 4,050 | +586 | +16.9 | 9,085,000 |
| 24/03 | 2,996 | 3,474 | 2,901 | 3,464 | +461 | +15.4 | 7,318,400 |
| 24/02 | 2,970 | 3,096 | 2,833 | 3,003 | +30 | +1.0 | 6,436,900 |
| 24/01 | 2,923 | 3,189 | 2,864 | 2,973 | +28 | +1.0 | 6,907,400 |
| 23/12 | 2,659 | 2,958 | 2,595 | 2,945 | +310 | +11.8 | 6,115,800 |
| 23/11 | 2,653 | 2,865 | 2,573 | 2,635 | +42 | +1.6 | 6,194,200 |
| 23/10 | 2,614 | 2,665 | 2,455 | 2,593 | -14 | -0.5 | 6,349,500 |
| 23/09 | 2,605 | 2,826 | 2,589 | 2,607 | -3 | -0.1 | 5,692,100 |
| 23/08 | 2,675 | 2,723 | 2,453 | 2,610 | -53 | -2.0 | 5,656,400 |
| 23/07 | 2,503 | 2,774 | 2,383 | 2,663 | +171 | +6.9 | 8,766,000 |
| 23/06 | 2,432 | 2,582 | 2,422 | 2,492 | +52 | +2.1 | 6,363,900 |
| 23/05 | 2,544 | 2,665 | 2,408 | 2,440 | -102 | -4.0 | 6,671,100 |
| 23/04 | 2,494 | 2,657 | 2,356 | 2,542 | +79 | +3.2 | 7,994,500 |
| 23/03 | 2,545 | 2,605 | 2,425 | 2,463 | -94 | -3.7 | 6,813,500 |
| 23/02 | 2,537 | 2,615 | 2,423 | 2,557 | +21 | +0.8 | 7,948,900 |
| 23/01 | 2,500 | 2,543 | 2,314 | 2,536 | +19 | +0.8 | 6,716,300 |
| 22/12 | 2,700 | 2,721 | 2,464 | 2,517 | -174 | -6.5 | 5,599,000 |
| 22/11 | 2,781 | 2,810 | 2,592 | 2,691 | -84 | -3.0 | 4,696,100 |
| 22/10 | 2,854 | 3,155 | 2,738 | 2,775 | -108 | -3.8 | 8,041,000 |
| 22/09 | 3,120 | 3,130 | 2,804 | 2,883 | -242 | -7.7 | 4,572,400 |
| 22/08 | 3,180 | 3,340 | 2,911 | 3,125 | -70 | -2.2 | 4,888,300 |
| 22/07 | 3,260 | 3,275 | 2,856 | 3,195 | -80 | -2.4 | 5,632,300 |
| 22/06 | 2,794 | 3,315 | 2,778 | 3,275 | +499 | +18.0 | 7,143,100 |
| 22/05 | 2,935 | 3,165 | 2,771 | 2,776 | -279 | -9.1 | 6,134,100 |
| 22/04 | 2,710 | 3,055 | 2,453 | 3,055 | +330 | +12.1 | 6,884,600 |
| 22/03 | 3,100 | 3,160 | 2,541 | 2,725 | -350 | -11.4 | 8,193,600 |
| 22/02 | 3,105 | 3,265 | 2,851 | 3,075 | -60 | -1.9 | 5,441,900 |
| 22/01 | 2,979 | 3,195 | 2,793 | 3,135 | +206 | +7.0 | 7,171,500 |
| 21/12 | 3,135 | 3,215 | 2,910 | 2,929 | -276 | -8.6 | 11,447,300 |
| 21/11 | 3,435 | 3,485 | 3,085 | 3,205 | -165 | -4.9 | 23,520,900 |
▶︎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