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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,779 | 3,955 | 3,698 | 3,849 | +28 | +0.7 | 4,835,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 4,805 | 4,805 | 3,340 | 3,370 | -1,505 | -30.9 | 12,071,700 |
| 21/09 | 5,140 | 5,570 | 4,855 | 4,875 | -255 | -5.0 | 4,780,900 |
| 21/08 | 5,320 | 5,630 | 5,090 | 5,130 | -200 | -3.8 | 3,211,300 |
| 21/07 | 5,400 | 5,720 | 5,320 | 5,330 | -110 | -2.0 | 3,357,000 |
| 21/06 | 6,020 | 6,030 | 5,430 | 5,440 | -560 | -9.3 | 4,226,900 |
| 21/05 | 6,170 | 6,650 | 5,990 | 6,000 | -70 | -1.2 | 4,384,100 |
| 21/04 | 6,860 | 6,860 | 6,030 | 6,070 | -760 | -11.1 | 3,141,200 |
| 21/03 | 6,360 | 7,160 | 6,090 | 6,830 | +570 | +9.1 | 5,458,500 |
| 21/02 | 6,190 | 6,760 | 6,090 | 6,260 | +110 | +1.8 | 3,414,400 |
| 21/01 | 6,900 | 7,000 | 6,120 | 6,150 | -680 | -10.0 | 3,798,700 |
| 20/12 | 6,990 | 6,990 | 6,280 | 6,830 | 0 | 0.0 | 4,715,700 |
| 20/11 | 5,460 | 7,180 | 5,450 | 6,830 | +1,440 | +26.7 | 7,305,100 |
| 20/10 | 5,310 | 5,500 | 5,020 | 5,390 | +170 | +3.3 | 3,325,600 |
| 20/09 | 4,685 | 5,500 | 4,405 | 5,220 | +550 | +11.8 | 5,389,100 |
| 20/08 | 4,650 | 4,975 | 4,575 | 4,670 | +90 | +2.0 | 4,207,300 |
| 20/07 | 5,450 | 5,630 | 4,570 | 4,580 | -820 | -15.2 | 6,070,400 |
| 20/06 | 5,320 | 5,620 | 5,180 | 5,400 | +90 | +1.7 | 5,908,400 |
| 20/05 | 5,300 | 5,970 | 5,050 | 5,310 | +50 | +1.0 | 5,699,900 |
| 20/04 | 4,850 | 5,870 | 4,650 | 5,260 | +360 | +7.4 | 7,769,000 |
| 20/03 | 3,590 | 5,230 | 3,370 | 4,900 | +1,215 | +33.0 | 10,488,200 |
| 20/02 | 4,175 | 4,335 | 3,645 | 3,685 | -560 | -13.2 | 3,362,500 |
| 20/01 | 4,390 | 4,450 | 4,205 | 4,245 | -215 | -4.8 | 2,698,800 |
| 19/12 | 4,135 | 4,615 | 4,100 | 4,460 | +325 | +7.9 | 3,461,100 |
| 19/11 | 4,185 | 4,360 | 3,970 | 4,135 | -90 | -2.1 | 3,771,100 |
▶︎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
