9543東証P貸借
業種 電気・ガス
静岡ガス 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 |
|---|---|
| 1,278 (23/06/19) | 888 (24/02/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,093 (24/01/05) | 888 (24/02/21) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 930 | 956 | 925 | 948 | +13 | +1.4 | 1,021,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,006 | 1,026 | 996 | 1,000 | -5 | -0.5 | 294,200 |
| 10/6 | 1,020 | 1,029 | 980 | 1,005 | -14 | -1.4 | 629,400 |
| 9/29 | 1,038 | 1,039 | 1,006 | 1,019 | -17 | -1.6 | 667,700 |
| 9/22 | 1,062 | 1,079 | 1,029 | 1,036 | -19 | -1.8 | 404,300 |
| 9/15 | 1,043 | 1,060 | 1,025 | 1,055 | +18 | +1.7 | 419,400 |
| 9/8 | 1,031 | 1,049 | 1,025 | 1,037 | +10 | +1.0 | 533,000 |
| 9/1 | 1,020 | 1,037 | 1,020 | 1,027 | +14 | +1.4 | 517,400 |
| 8/25 | 1,018 | 1,024 | 998 | 1,013 | 0 | 0.0 | 365,400 |
| 8/18 | 1,059 | 1,062 | 1,002 | 1,013 | -43 | -4.1 | 509,100 |
| 8/10 | 1,039 | 1,087 | 1,028 | 1,056 | +11 | +1.1 | 733,200 |
| 8/4 | 1,102 | 1,114 | 1,041 | 1,045 | -50 | -4.6 | 754,900 |
| 7/28 | 1,063 | 1,096 | 1,046 | 1,095 | +38 | +3.6 | 1,348,500 |
| 7/21 | 1,042 | 1,079 | 1,039 | 1,057 | +15 | +1.4 | 461,700 |
| 7/14 | 1,066 | 1,077 | 1,023 | 1,042 | -25 | -2.3 | 745,600 |
| 7/7 | 1,171 | 1,174 | 1,064 | 1,067 | -101 | -8.7 | 697,100 |
| 6/30 | 1,196 | 1,230 | 1,157 | 1,168 | -20 | -1.7 | 709,300 |
| 6/23 | 1,258 | 1,278 | 1,184 | 1,188 | -69 | -5.5 | 919,800 |
| 6/16 | 1,212 | 1,262 | 1,206 | 1,257 | +50 | +4.1 | 1,016,900 |
| 6/9 | 1,229 | 1,249 | 1,198 | 1,207 | -6 | -0.5 | 948,300 |
| 6/2 | 1,198 | 1,213 | 1,152 | 1,213 | +34 | +2.9 | 1,013,400 |
| 5/26 | 1,183 | 1,221 | 1,174 | 1,179 | -4 | -0.3 | 490,500 |
| 5/19 | 1,180 | 1,209 | 1,160 | 1,183 | +23 | +2.0 | 776,700 |
| 5/12 | 1,122 | 1,184 | 1,121 | 1,160 | +38 | +3.4 | 1,116,000 |
| 5/2 | 1,144 | 1,166 | 1,120 | 1,122 | -30 | -2.6 | 509,400 |
| 4/28 | 1,180 | 1,195 | 1,136 | 1,152 | -30 | -2.5 | 784,300 |
| 4/21 | 1,141 | 1,182 | 1,123 | 1,182 | +44 | +3.9 | 509,700 |
| 4/14 | 1,089 | 1,152 | 1,067 | 1,138 | +59 | +5.5 | 583,700 |
| 4/7 | 1,169 | 1,184 | 1,075 | 1,079 | -70 | -6.1 | 550,100 |
| 3/31 | 1,115 | 1,167 | 1,107 | 1,149 | +48 | +4.4 | 679,400 |
| 3/24 | 1,181 | 1,181 | 1,080 | 1,101 | -83 | -7.0 | 589,000 |
▶︎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