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
1,008.9
円
(09:28)
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 |
|---|---|
| 1,128 (24/09/04) | 842 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,128 (24/09/04) | 842 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,014 | 1,027 | 1,007 | 1,010 | -6 | -0.6 | 1,138,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 979 | 1,028 | 979 | 1,018 | +41 | +4.2 | 1,105,000 |
| 6/25 | 973 | 983 | 935 | 977 | -24 | -2.4 | 987,500 |
| 6/18 | 1,016 | 1,041 | 1,000 | 1,001 | -25 | -2.4 | 524,300 |
| 6/11 | 1,014 | 1,040 | 1,000 | 1,026 | -18 | -1.7 | 673,800 |
| 6/4 | 1,066 | 1,083 | 1,040 | 1,044 | -8 | -0.8 | 1,116,900 |
| 5/28 | 1,064 | 1,092 | 1,022 | 1,052 | -29 | -2.7 | 1,361,200 |
| 5/21 | 1,020 | 1,104 | 1,020 | 1,081 | +61 | +6.0 | 1,023,200 |
| 5/14 | 968 | 1,030 | 960 | 1,020 | +53 | +5.5 | 936,100 |
| 5/7 | 927 | 978 | 927 | 967 | +41 | +4.4 | 362,800 |
| 4/30 | 925 | 938 | 898 | 926 | +13 | +1.4 | 641,800 |
| 4/23 | 930 | 939 | 900 | 913 | -20 | -2.1 | 401,100 |
| 4/16 | 932 | 948 | 912 | 933 | +12 | +1.3 | 413,600 |
| 4/9 | 964 | 964 | 918 | 921 | -43 | -4.5 | 411,200 |
| 4/2 | 1,031 | 1,037 | 959 | 964 | -56 | -5.5 | 564,500 |
| 3/26 | 984 | 1,024 | 967 | 1,020 | +36 | +3.7 | 627,100 |
| 3/19 | 971 | 1,005 | 961 | 984 | +10 | +1.0 | 913,400 |
| 3/12 | 962 | 995 | 947 | 974 | +29 | +3.1 | 546,500 |
| 3/5 | 938 | 965 | 921 | 945 | +18 | +1.9 | 417,500 |
| 2/26 | 967 | 971 | 927 | 927 | -28 | -2.9 | 396,900 |
| 2/19 | 938 | 979 | 932 | 955 | +2 | +0.2 | 387,200 |
| 2/12 | 962 | 1,003 | 948 | 953 | -14 | -1.5 | 434,200 |
| 2/5 | 950 | 992 | 943 | 967 | +18 | +1.9 | 450,300 |
| 1/29 | 982 | 1,025 | 949 | 949 | -35 | -3.6 | 617,100 |
| 1/22 | 1,022 | 1,050 | 981 | 984 | -35 | -3.4 | 534,700 |
| 1/15 | 1,046 | 1,087 | 1,018 | 1,019 | -57 | -5.3 | 1,128,400 |
| 1/8 | 1,035 | 1,105 | 1,028 | 1,076 | +42 | +4.1 | 535,200 |
| 12/30 | 1,053 | 1,073 | 1,030 | 1,034 | -15 | -1.4 | 229,900 |
| 12/25 | 1,010 | 1,053 | 989 | 1,049 | +39 | +3.9 | 291,000 |
| 12/18 | 1,054 | 1,054 | 1,001 | 1,010 | -46 | -4.4 | 371,900 |
| 12/11 | 1,002 | 1,056 | 998 | 1,056 | +52 | +5.2 | 385,700 |
▶︎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
