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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,165 (24/04/30) | 2,383 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,165 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,160 | 4,165 | 3,981 | 4,074 | -61 | -1.5 | 1,813,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 3,604 | 3,728 | 3,541 | 3,584 | -47 | -1.3 | 1,318,300 |
| 4/12 | 3,413 | 3,656 | 3,403 | 3,631 | +205 | +6.0 | 1,313,700 |
| 4/5 | 3,463 | 3,463 | 3,298 | 3,426 | -38 | -1.1 | 1,585,400 |
| 3/29 | 3,345 | 3,474 | 3,285 | 3,464 | +89 | +2.6 | 1,888,000 |
| 3/22 | 3,232 | 3,395 | 3,187 | 3,375 | +176 | +5.5 | 1,125,900 |
| 3/15 | 3,180 | 3,229 | 3,067 | 3,199 | -32 | -1.0 | 1,904,400 |
| 3/8 | 2,964 | 3,231 | 2,901 | 3,231 | +226 | +7.5 | 2,191,600 |
| 3/1 | 2,933 | 3,069 | 2,903 | 3,005 | +72 | +2.5 | 1,453,000 |
| 2/22 | 2,877 | 2,985 | 2,873 | 2,933 | +47 | +1.6 | 1,197,200 |
| 2/16 | 2,890 | 2,945 | 2,833 | 2,886 | -4 | -0.1 | 1,328,300 |
| 2/9 | 3,080 | 3,096 | 2,881 | 2,890 | -150 | -4.9 | 1,935,200 |
| 2/2 | 2,969 | 3,059 | 2,864 | 3,040 | +86 | +2.9 | 2,659,100 |
| 1/26 | 3,008 | 3,046 | 2,937 | 2,954 | -41 | -1.4 | 1,599,300 |
| 1/19 | 3,114 | 3,160 | 2,972 | 2,995 | -103 | -3.3 | 1,289,200 |
| 1/12 | 3,087 | 3,189 | 3,071 | 3,098 | +27 | +0.9 | 1,417,700 |
| 1/5 | 2,923 | 3,077 | 2,889 | 3,071 | +126 | +4.3 | 673,800 |
| 12/29 | 2,889 | 2,958 | 2,847 | 2,945 | +65 | +2.3 | 1,185,100 |
| 12/22 | 2,698 | 2,903 | 2,653 | 2,880 | +156 | +5.7 | 1,994,500 |
| 12/15 | 2,788 | 2,803 | 2,703 | 2,724 | -22 | -0.8 | 1,161,500 |
| 12/8 | 2,614 | 2,775 | 2,595 | 2,746 | +118 | +4.5 | 1,453,300 |
| 12/1 | 2,656 | 2,675 | 2,573 | 2,628 | -17 | -0.6 | 1,315,100 |
| 11/24 | 2,643 | 2,681 | 2,597 | 2,645 | -4 | -0.2 | 998,600 |
| 11/17 | 2,746 | 2,776 | 2,634 | 2,649 | -75 | -2.8 | 1,185,200 |
| 11/10 | 2,800 | 2,865 | 2,682 | 2,724 | -53 | -1.9 | 1,998,400 |
| 11/2 | 2,539 | 2,784 | 2,539 | 2,777 | +246 | +9.7 | 2,660,800 |
| 10/27 | 2,590 | 2,602 | 2,518 | 2,531 | -59 | -2.3 | 1,036,600 |
| 10/20 | 2,601 | 2,638 | 2,550 | 2,590 | -11 | -0.4 | 1,116,200 |
| 10/13 | 2,575 | 2,647 | 2,573 | 2,601 | +71 | +2.8 | 1,023,000 |
▶︎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