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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,923 | 4,165 | 2,833 | 4,074 | +1,129 | +38.3 | 30,962,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,500 | 2,958 | 2,314 | 2,945 | +428 | +17.0 | 81,282,200 |
| 2022 | 2,979 | 3,340 | 2,453 | 2,517 | -412 | -14.1 | 74,397,900 |
| 2021 | 6,900 | 7,160 | 2,910 | 2,929 | -3,901 | -57.1 | 82,812,900 |
| 2020 | 4,390 | 7,180 | 3,370 | 6,830 | +2,370 | +53.1 | 66,940,000 |
| 2019 | 4,610 | 5,240 | 3,825 | 4,460 | -175 | -3.8 | 52,106,500 |
| 2018 | 3,120 | 4,940 | 2,922 | 4,635 | +1,545 | +50.0 | 60,798,000 |
| 2017 | 4,750 | 4,875 | 2,984 | 3,090 | -1,665 | -35.0 | 65,741,200 |
| 2016 | 3,875 | 4,960 | 3,510 | 4,755 | +830 | +21.2 | 77,611,800 |
| 2015 | 2,955 | 4,050 | 2,800 | 3,925 | +965 | +32.6 | 57,332,600 |
| 2014 | 2,590 | 3,195 | 2,290 | 2,960 | +400 | +15.6 | 48,089,800 |
| 2013 | 2,385 | 3,270 | 2,305 | 2,560 | +245 | +10.6 | 58,310,600 |
| 2012 | 2,490 | 2,640 | 2,185 | 2,315 | -135 | -5.5 | 44,510,400 |
| 2011 | 2,045 | 2,565 | 1,595 | 2,450 | +420 | +20.7 | 54,958,400 |
| 2010 | 2,460 | 2,630 | 1,925 | 2,030 | -440 | -17.8 | 50,753,600 |
| 2009 | 2,970 | 2,980 | 1,835 | 2,470 | -490 | -16.6 | 62,237,600 |
| 2008 | 2,800 | 3,140 | 2,340 | 2,960 | +165 | +5.9 | 84,232,600 |
| 2007 | 2,900 | 3,320 | 2,650 | 2,795 | -100 | -3.5 | 69,175,200 |
| 2006 | 2,415 | 2,925 | 2,210 | 2,895 | +530 | +22.4 | 46,855,800 |
| 2005 | 1,830 | 2,615 | 1,780 | 2,365 | +535 | +29.2 | 29,305,200 |
| 2004 | 1,880 | 1,945 | 1,645 | 1,830 | -45 | -2.4 | 21,345,600 |
| 2003 | 1,510 | 1,955 | 1,370 | 1,875 | +370 | +24.6 | 26,741,600 |
| 2002 | 1,600 | 1,650 | 1,240 | 1,505 | -70 | -4.4 | 24,226,400 |
| 2001 | 1,030 | 1,720 | 1,020 | 1,575 | +550 | +53.7 | 20,738,600 |
| 2000 | 885 | 1,120 | 785 | 1,025 | +140 | +15.8 | 11,136,800 |
| 1999 | 1,015 | 1,070 | 880 | 885 | -120 | -11.9 | 14,670,600 |
| 1998 | 1,000 | 1,130 | 990 | 1,005 | -60 | -5.6 | 12,606,200 |
| 1997 | 1,550 | 1,595 | 955 | 1,065 | -460 | -30.2 | 11,863,800 |
| 1996 | 1,655 | 1,975 | 1,505 | 1,525 | -145 | -8.7 | 14,168,400 |
| 1995 | 2,045 | 2,075 | 1,500 | 1,670 | -390 | -18.9 | 8,539,400 |
| 1994 | 2,000 | 2,275 | 1,900 | 2,060 | +60 | +3.0 | 9,495,800 |
▶︎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