3,827円
東邦ガスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/07/19 | 5,430.0 | 5,490.0 | 5,420.0 | 5,470.0 | 5,470.0 | 109,400 |
| 2021/07/16 | 5,510.0 | 5,580.0 | 5,470.0 | 5,470.0 | 5,470.0 | 133,300 |
| 2021/07/15 | 5,630.0 | 5,640.0 | 5,520.0 | 5,550.0 | 5,550.0 | 134,300 |
| 2021/07/14 | 5,680.0 | 5,720.0 | 5,610.0 | 5,610.0 | 5,610.0 | 121,400 |
| 2021/07/13 | 5,620.0 | 5,660.0 | 5,580.0 | 5,630.0 | 5,630.0 | 111,200 |
| 2021/07/12 | 5,600.0 | 5,650.0 | 5,540.0 | 5,560.0 | 5,560.0 | 166,600 |
| 2021/07/09 | 5,380.0 | 5,510.0 | 5,380.0 | 5,500.0 | 5,500.0 | 279,600 |
| 2021/07/08 | 5,460.0 | 5,520.0 | 5,430.0 | 5,450.0 | 5,450.0 | 205,300 |
| 2021/07/07 | 5,550.0 | 5,560.0 | 5,430.0 | 5,480.0 | 5,480.0 | 179,400 |
| 2021/07/06 | 5,420.0 | 5,460.0 | 5,360.0 | 5,460.0 | 5,460.0 | 122,000 |
| 2021/07/05 | 5,480.0 | 5,510.0 | 5,460.0 | 5,470.0 | 5,470.0 | 158,000 |
| 2021/07/02 | 5,590.0 | 5,660.0 | 5,530.0 | 5,530.0 | 5,530.0 | 219,700 |
| 2021/07/01 | 5,400.0 | 5,560.0 | 5,400.0 | 5,500.0 | 5,500.0 | 192,100 |
| 2021/06/30 | 5,510.0 | 5,550.0 | 5,430.0 | 5,440.0 | 5,440.0 | 196,100 |
| 2021/06/29 | 5,490.0 | 5,520.0 | 5,450.0 | 5,470.0 | 5,470.0 | 197,200 |
| 2021/06/28 | 5,620.0 | 5,640.0 | 5,520.0 | 5,530.0 | 5,530.0 | 161,700 |
| 2021/06/25 | 5,550.0 | 5,580.0 | 5,510.0 | 5,570.0 | 5,570.0 | 198,400 |
| 2021/06/24 | 5,530.0 | 5,580.0 | 5,500.0 | 5,560.0 | 5,560.0 | 133,100 |
| 2021/06/23 | 5,590.0 | 5,660.0 | 5,570.0 | 5,580.0 | 5,580.0 | 142,900 |
| 2021/06/22 | 5,670.0 | 5,720.0 | 5,650.0 | 5,690.0 | 5,690.0 | 169,400 |
おすすめ条件でスクリーニングされた銘柄を見る
東邦ガスの取引履歴を振り返りませんか？
東邦ガスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
