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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,095 | 3,140 | 2,635 | 2,990 | -100 | -3.2 | 4,908,000 |
| 14/09 | 2,985 | 3,155 | 2,985 | 3,090 | +95 | +3.2 | 2,651,200 |
| 14/08 | 2,850 | 3,110 | 2,835 | 2,995 | +130 | +4.5 | 3,402,600 |
| 14/07 | 2,795 | 2,990 | 2,770 | 2,865 | +80 | +2.9 | 3,093,000 |
| 14/06 | 2,580 | 2,825 | 2,575 | 2,785 | +235 | +9.2 | 3,953,200 |
| 14/05 | 2,505 | 2,665 | 2,465 | 2,550 | +45 | +1.8 | 5,341,200 |
| 14/04 | 2,825 | 2,835 | 2,455 | 2,505 | -305 | -10.9 | 4,924,600 |
| 14/03 | 2,590 | 2,885 | 2,545 | 2,810 | +230 | +8.9 | 5,185,400 |
| 14/02 | 2,380 | 2,620 | 2,290 | 2,580 | +190 | +8.0 | 3,332,200 |
| 14/01 | 2,590 | 2,635 | 2,375 | 2,390 | -170 | -6.6 | 3,291,400 |
| 13/12 | 2,500 | 2,575 | 2,405 | 2,560 | +80 | +3.2 | 3,368,200 |
| 13/11 | 2,555 | 2,555 | 2,410 | 2,480 | -75 | -2.9 | 3,008,800 |
| 13/10 | 2,540 | 2,605 | 2,465 | 2,555 | -15 | -0.6 | 3,139,000 |
| 13/09 | 2,455 | 2,620 | 2,430 | 2,570 | +120 | +4.9 | 3,379,800 |
| 13/08 | 2,425 | 2,570 | 2,380 | 2,450 | 0 | 0.0 | 4,168,000 |
| 13/07 | 2,590 | 2,700 | 2,405 | 2,450 | -115 | -4.5 | 4,623,400 |
| 13/06 | 2,655 | 2,670 | 2,305 | 2,565 | -100 | -3.8 | 7,897,800 |
| 13/05 | 2,905 | 3,220 | 2,640 | 2,665 | -235 | -8.1 | 7,063,800 |
| 13/04 | 3,050 | 3,270 | 2,805 | 2,900 | -165 | -5.4 | 6,693,800 |
| 13/03 | 2,530 | 3,070 | 2,525 | 3,065 | +505 | +19.7 | 5,382,600 |
| 13/02 | 2,460 | 2,565 | 2,315 | 2,560 | +115 | +4.7 | 5,011,400 |
| 13/01 | 2,385 | 2,545 | 2,345 | 2,445 | +130 | +5.6 | 4,574,000 |
| 12/12 | 2,395 | 2,440 | 2,305 | 2,315 | -80 | -3.3 | 3,620,800 |
| 12/11 | 2,435 | 2,460 | 2,300 | 2,395 | -25 | -1.0 | 4,100,000 |
| 12/10 | 2,580 | 2,625 | 2,395 | 2,420 | -175 | -6.7 | 3,610,400 |
| 12/09 | 2,560 | 2,640 | 2,490 | 2,595 | +40 | +1.6 | 2,968,200 |
| 12/08 | 2,335 | 2,610 | 2,335 | 2,555 | +200 | +8.5 | 3,465,200 |
| 12/07 | 2,495 | 2,545 | 2,320 | 2,355 | -120 | -4.9 | 2,981,600 |
| 12/06 | 2,215 | 2,500 | 2,185 | 2,475 | +255 | +11.5 | 3,548,200 |
| 12/05 | 2,410 | 2,445 | 2,205 | 2,220 | -190 | -7.9 | 3,725,000 |
▶︎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
