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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,950 | 4,045 | 3,815 | 3,985 | +50 | +1.3 | 5,331,400 |
| 17/03 | 4,080 | 4,140 | 3,880 | 3,935 | -105 | -2.6 | 5,624,800 |
| 17/02 | 4,275 | 4,320 | 3,895 | 4,040 | -175 | -4.2 | 5,265,800 |
| 17/01 | 4,750 | 4,875 | 4,205 | 4,215 | -540 | -11.4 | 4,901,800 |
| 16/12 | 4,530 | 4,910 | 4,390 | 4,755 | +225 | +5.0 | 7,624,200 |
| 16/11 | 4,810 | 4,895 | 4,275 | 4,530 | -335 | -6.9 | 7,722,800 |
| 16/10 | 4,765 | 4,960 | 4,585 | 4,865 | +150 | +3.2 | 4,554,600 |
| 16/09 | 4,415 | 4,830 | 4,355 | 4,715 | +320 | +7.3 | 4,988,000 |
| 16/08 | 4,470 | 4,565 | 4,200 | 4,395 | -140 | -3.1 | 7,092,000 |
| 16/07 | 4,185 | 4,715 | 4,160 | 4,535 | +360 | +8.6 | 6,107,400 |
| 16/06 | 4,090 | 4,250 | 3,705 | 4,175 | +65 | +1.6 | 6,585,200 |
| 16/05 | 3,625 | 4,125 | 3,595 | 4,110 | +360 | +9.6 | 6,642,400 |
| 16/04 | 3,960 | 3,975 | 3,625 | 3,750 | -245 | -6.1 | 6,221,600 |
| 16/03 | 3,905 | 4,170 | 3,725 | 3,995 | +60 | +1.5 | 7,421,600 |
| 16/02 | 3,965 | 4,115 | 3,610 | 3,935 | +10 | +0.3 | 7,082,800 |
| 16/01 | 3,875 | 3,950 | 3,510 | 3,925 | 0 | 0.0 | 5,569,200 |
| 15/12 | 3,805 | 3,995 | 3,710 | 3,925 | +100 | +2.6 | 5,371,800 |
| 15/11 | 3,695 | 3,960 | 3,660 | 3,825 | +105 | +2.8 | 6,851,200 |
| 15/10 | 3,540 | 3,885 | 3,435 | 3,720 | +200 | +5.7 | 4,885,600 |
| 15/09 | 3,650 | 3,665 | 3,350 | 3,520 | -135 | -3.7 | 5,527,400 |
| 15/08 | 3,745 | 4,050 | 3,440 | 3,655 | -50 | -1.4 | 5,864,000 |
| 15/07 | 3,620 | 3,810 | 3,490 | 3,705 | +80 | +2.2 | 4,075,600 |
| 15/06 | 3,840 | 3,980 | 3,610 | 3,625 | -255 | -6.6 | 4,865,800 |
| 15/05 | 3,530 | 3,920 | 3,520 | 3,880 | +245 | +6.7 | 5,342,400 |
| 15/04 | 3,470 | 3,640 | 3,400 | 3,635 | +130 | +3.7 | 2,779,600 |
| 15/03 | 3,360 | 3,550 | 3,290 | 3,505 | +140 | +4.2 | 3,104,800 |
| 15/02 | 3,175 | 3,485 | 3,105 | 3,365 | +145 | +4.5 | 4,774,400 |
| 15/01 | 2,955 | 3,275 | 2,800 | 3,220 | +260 | +8.8 | 3,890,000 |
| 14/12 | 3,125 | 3,195 | 2,885 | 2,960 | -155 | -5.0 | 3,787,400 |
| 14/11 | 3,115 | 3,180 | 2,975 | 3,115 | +125 | +4.2 | 4,219,600 |
▶︎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
