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
970.7
円
(20:10)
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 965 | 970 | 939 | 966 | +5 | +0.5 | 971,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,143 | 1,201 | 1,108 | 1,184 | +28 | +2.4 | 548,800 |
| 3/10 | 1,153 | 1,199 | 1,145 | 1,156 | +8 | +0.7 | 598,800 |
| 3/3 | 1,136 | 1,153 | 1,116 | 1,148 | +11 | +1.0 | 494,900 |
| 2/24 | 1,112 | 1,140 | 1,106 | 1,137 | +29 | +2.6 | 194,200 |
| 2/17 | 1,150 | 1,164 | 1,108 | 1,108 | -45 | -3.9 | 363,000 |
| 2/10 | 1,114 | 1,191 | 1,099 | 1,153 | +51 | +4.6 | 545,800 |
| 2/3 | 1,091 | 1,160 | 1,089 | 1,102 | +9 | +0.8 | 442,600 |
| 1/27 | 1,035 | 1,098 | 1,026 | 1,093 | +62 | +6.0 | 294,100 |
| 1/20 | 1,048 | 1,078 | 1,005 | 1,031 | -35 | -3.3 | 266,700 |
| 1/13 | 1,069 | 1,077 | 1,040 | 1,066 | +11 | +1.0 | 360,500 |
| 1/6 | 1,097 | 1,102 | 1,042 | 1,055 | -48 | -4.4 | 334,300 |
| 12/30 | 1,098 | 1,132 | 1,077 | 1,103 | +1 | +0.1 | 2,012,600 |
| 12/23 | 1,082 | 1,104 | 1,068 | 1,102 | +20 | +1.9 | 1,212,600 |
| 12/16 | 1,097 | 1,134 | 1,075 | 1,082 | -15 | -1.4 | 619,100 |
| 12/9 | 1,087 | 1,101 | 1,063 | 1,097 | +20 | +1.9 | 574,400 |
| 12/2 | 1,087 | 1,125 | 1,077 | 1,077 | -8 | -0.7 | 592,100 |
| 11/25 | 988 | 1,087 | 980 | 1,085 | +104 | +10.6 | 469,600 |
| 11/18 | 970 | 996 | 950 | 981 | +7 | +0.7 | 583,100 |
| 11/11 | 1,067 | 1,084 | 974 | 974 | -80 | -7.6 | 757,200 |
| 11/4 | 1,072 | 1,101 | 1,047 | 1,054 | -13 | -1.2 | 479,800 |
| 10/28 | 1,040 | 1,098 | 1,033 | 1,067 | +40 | +3.9 | 832,600 |
| 10/21 | 1,047 | 1,060 | 1,027 | 1,027 | -19 | -1.8 | 489,000 |
| 10/14 | 1,038 | 1,061 | 1,014 | 1,046 | -2 | -0.2 | 494,200 |
| 10/7 | 985 | 1,080 | 963 | 1,048 | +58 | +5.9 | 586,800 |
| 9/30 | 1,037 | 1,044 | 983 | 990 | -49 | -4.7 | 725,600 |
| 9/22 | 1,050 | 1,058 | 1,029 | 1,039 | +1 | +0.1 | 235,700 |
| 9/16 | 1,051 | 1,063 | 1,011 | 1,038 | -9 | -0.9 | 429,900 |
| 9/9 | 995 | 1,049 | 992 | 1,047 | +44 | +4.4 | 535,700 |
▶︎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