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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,910 | 3,955 | 3,820 | 3,851 | -40 | -1.0 | 1,313,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,767 | 3,929 | 3,761 | 3,891 | +124 | +3.3 | 1,416,900 |
| 11/8 | 3,785 | 3,869 | 3,698 | 3,767 | -33 | -0.9 | 1,360,500 |
| 11/1 | 3,720 | 3,860 | 3,685 | 3,800 | +71 | +1.9 | 3,077,600 |
| 10/25 | 3,820 | 3,823 | 3,713 | 3,729 | -113 | -2.9 | 1,319,800 |
| 10/18 | 3,904 | 3,965 | 3,825 | 3,842 | -57 | -1.5 | 1,248,700 |
| 10/11 | 4,055 | 4,089 | 3,852 | 3,899 | -138 | -3.4 | 1,399,400 |
| 10/4 | 3,984 | 4,080 | 3,918 | 4,037 | -68 | -1.7 | 995,200 |
| 9/27 | 4,142 | 4,173 | 4,062 | 4,105 | -6 | -0.2 | 857,000 |
| 9/20 | 4,099 | 4,178 | 4,045 | 4,111 | +64 | +1.6 | 1,112,700 |
| 9/13 | 4,192 | 4,323 | 4,023 | 4,047 | -215 | -5.0 | 1,149,000 |
| 9/6 | 4,294 | 4,370 | 4,147 | 4,262 | -32 | -0.8 | 929,300 |
| 8/30 | 4,369 | 4,441 | 4,280 | 4,294 | -68 | -1.6 | 839,800 |
| 8/23 | 4,224 | 4,470 | 4,123 | 4,362 | +88 | +2.1 | 1,251,700 |
| 8/16 | 4,272 | 4,392 | 4,182 | 4,274 | +2 | +0.1 | 1,152,700 |
| 8/9 | 4,161 | 4,423 | 4,110 | 4,272 | -88 | -2.0 | 1,833,200 |
| 8/2 | 3,948 | 4,655 | 3,948 | 4,360 | +414 | +10.5 | 2,779,600 |
| 7/26 | 4,032 | 4,073 | 3,906 | 3,946 | -78 | -1.9 | 917,800 |
| 7/19 | 3,840 | 4,122 | 3,840 | 4,024 | +163 | +4.2 | 1,080,500 |
| 7/12 | 3,850 | 3,932 | 3,812 | 3,861 | +6 | +0.2 | 871,900 |
| 7/5 | 3,932 | 3,943 | 3,855 | 3,855 | -48 | -1.2 | 1,014,200 |
| 6/28 | 3,943 | 3,975 | 3,867 | 3,903 | -49 | -1.2 | 1,237,100 |
| 6/21 | 4,092 | 4,102 | 3,892 | 3,952 | -120 | -3.0 | 1,559,000 |
| 6/14 | 3,898 | 4,094 | 3,898 | 4,072 | +191 | +4.9 | 1,291,100 |
| 6/7 | 4,100 | 4,152 | 3,855 | 3,881 | -243 | -5.9 | 1,570,900 |
| 5/31 | 3,836 | 4,225 | 3,706 | 4,124 | +287 | +7.5 | 2,543,000 |
| 5/24 | 3,860 | 3,888 | 3,757 | 3,837 | -18 | -0.5 | 970,600 |
| 5/17 | 4,030 | 4,046 | 3,786 | 3,855 | -175 | -4.3 | 1,136,900 |
| 5/10 | 4,037 | 4,052 | 3,925 | 4,030 | -44 | -1.1 | 1,096,100 |
| 5/2 | 4,160 | 4,165 | 3,981 | 4,074 | -61 | -1.5 | 1,399,400 |
| 4/26 | 3,654 | 4,151 | 3,651 | 4,135 | +551 | +15.4 | 4,269,200 |
▶︎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
