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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 4,160 | 4,360 | 4,110 | 4,225 | +95 | +2.3 | 3,386,900 |
| 19/09 | 4,100 | 4,465 | 3,845 | 4,130 | +5 | +0.1 | 4,608,000 |
| 19/08 | 4,145 | 4,260 | 3,825 | 4,125 | -30 | -0.7 | 5,893,300 |
| 19/07 | 4,000 | 4,170 | 3,830 | 4,155 | +190 | +4.8 | 4,542,600 |
| 19/06 | 4,190 | 4,420 | 3,900 | 3,965 | -265 | -6.3 | 4,194,000 |
| 19/05 | 4,700 | 4,765 | 4,130 | 4,230 | -350 | -7.6 | 4,623,300 |
| 19/04 | 5,030 | 5,100 | 4,440 | 4,580 | -390 | -7.9 | 4,455,200 |
| 19/03 | 5,070 | 5,240 | 4,900 | 4,970 | -90 | -1.8 | 4,321,000 |
| 19/02 | 4,685 | 5,140 | 4,555 | 5,060 | +405 | +8.7 | 3,652,600 |
| 19/01 | 4,610 | 5,060 | 4,510 | 4,655 | +20 | +0.4 | 5,197,400 |
| 18/12 | 4,675 | 4,940 | 4,315 | 4,635 | +45 | +1.0 | 6,119,900 |
| 18/11 | 3,875 | 4,710 | 3,830 | 4,590 | +690 | +17.7 | 6,102,700 |
| 18/10 | 4,300 | 4,370 | 3,775 | 3,900 | -415 | -9.6 | 5,613,500 |
| 18/09 | 3,705 | 4,325 | 3,615 | 4,315 | +590 | +15.8 | 3,617,900 |
| 18/08 | 3,805 | 3,865 | 3,540 | 3,725 | -80 | -2.1 | 4,558,600 |
| 18/07 | 3,805 | 4,195 | 3,665 | 3,805 | -30 | -0.8 | 5,296,500 |
| 18/06 | 3,400 | 3,900 | 3,365 | 3,835 | +400 | +11.6 | 4,212,100 |
| 18/05 | 3,310 | 3,585 | 3,300 | 3,435 | +115 | +3.5 | 4,272,400 |
| 18/04 | 3,265 | 3,535 | 3,210 | 3,320 | +50 | +1.5 | 4,619,500 |
| 18/03 | 3,115 | 3,335 | 2,922 | 3,270 | +130 | +4.1 | 5,871,200 |
| 18/02 | 3,200 | 3,565 | 3,070 | 3,140 | -55 | -1.7 | 6,092,300 |
| 18/01 | 3,120 | 3,235 | 3,030 | 3,195 | +105 | +3.4 | 4,421,400 |
| 17/12 | 3,195 | 3,200 | 3,020 | 3,090 | -100 | -3.1 | 4,304,200 |
| 17/11 | 3,195 | 3,370 | 2,984 | 3,190 | +25 | +0.8 | 5,040,400 |
| 17/10 | 3,340 | 3,460 | 3,150 | 3,165 | -130 | -4.0 | 5,133,500 |
| 17/09 | 3,645 | 3,645 | 3,270 | 3,295 | -330 | -9.1 | 5,219,700 |
| 17/08 | 3,775 | 3,955 | 3,525 | 3,625 | -110 | -3.0 | 5,882,600 |
| 17/07 | 4,080 | 4,105 | 3,665 | 3,735 | -355 | -8.7 | 5,096,200 |
| 17/06 | 4,315 | 4,455 | 4,070 | 4,090 | -180 | -4.2 | 5,800,400 |
| 17/05 | 3,960 | 4,400 | 3,945 | 4,270 | +285 | +7.2 | 8,140,400 |
▶︎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
