3,826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) |
|---|---|---|---|---|---|---|
| 2021/06/21 | 5,570.0 | 5,640.0 | 5,550.0 | 5,570.0 | 5,570.0 | 192,600 |
| 2021/06/18 | 5,820.0 | 5,850.0 | 5,690.0 | 5,720.0 | 5,720.0 | 307,000 |
| 2021/06/17 | 5,810.0 | 5,870.0 | 5,760.0 | 5,780.0 | 5,780.0 | 131,300 |
| 2021/06/16 | 5,960.0 | 5,970.0 | 5,890.0 | 5,900.0 | 5,900.0 | 165,300 |
| 2021/06/15 | 5,880.0 | 5,970.0 | 5,850.0 | 5,880.0 | 5,880.0 | 215,500 |
| 2021/06/14 | 5,760.0 | 5,840.0 | 5,760.0 | 5,840.0 | 5,840.0 | 152,900 |
| 2021/06/11 | 5,680.0 | 5,720.0 | 5,630.0 | 5,710.0 | 5,710.0 | 187,200 |
| 2021/06/10 | 5,700.0 | 5,720.0 | 5,610.0 | 5,610.0 | 5,610.0 | 149,000 |
| 2021/06/09 | 5,630.0 | 5,720.0 | 5,610.0 | 5,640.0 | 5,640.0 | 157,900 |
| 2021/06/08 | 5,500.0 | 5,670.0 | 5,490.0 | 5,640.0 | 5,640.0 | 183,300 |
| 2021/06/07 | 5,570.0 | 5,600.0 | 5,440.0 | 5,470.0 | 5,470.0 | 244,900 |
| 2021/06/04 | 5,800.0 | 5,840.0 | 5,570.0 | 5,600.0 | 5,600.0 | 290,400 |
| 2021/06/03 | 5,750.0 | 5,800.0 | 5,710.0 | 5,800.0 | 5,800.0 | 274,700 |
| 2021/06/02 | 5,860.0 | 5,910.0 | 5,760.0 | 5,780.0 | 5,780.0 | 245,300 |
| 2021/06/01 | 6,020.0 | 6,030.0 | 5,910.0 | 5,960.0 | 5,960.0 | 130,800 |
| 2021/05/31 | 6,100.0 | 6,210.0 | 5,990.0 | 6,000.0 | 6,000.0 | 177,200 |
| 2021/05/28 | 6,110.0 | 6,220.0 | 6,080.0 | 6,100.0 | 6,100.0 | 253,700 |
| 2021/05/27 | 6,040.0 | 6,130.0 | 6,000.0 | 6,030.0 | 6,030.0 | 1,106,400 |
| 2021/05/26 | 6,310.0 | 6,330.0 | 6,120.0 | 6,130.0 | 6,130.0 | 226,900 |
| 2021/05/25 | 6,310.0 | 6,370.0 | 6,290.0 | 6,300.0 | 6,300.0 | 148,300 |
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。
