3,926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) |
|---|---|---|---|---|---|---|
| 2021/06/10 | 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 |
| 2021/05/24 | 6,320.0 | 6,370.0 | 6,280.0 | 6,310.0 | 6,310.0 | 147,300 |
| 2021/05/21 | 6,360.0 | 6,370.0 | 6,270.0 | 6,320.0 | 6,320.0 | 179,300 |
| 2021/05/20 | 6,480.0 | 6,540.0 | 6,420.0 | 6,420.0 | 6,420.0 | 180,700 |
| 2021/05/19 | 6,510.0 | 6,610.0 | 6,470.0 | 6,510.0 | 6,510.0 | 216,300 |
| 2021/05/18 | 6,550.0 | 6,620.0 | 6,480.0 | 6,540.0 | 6,540.0 | 294,100 |
| 2021/05/17 | 6,430.0 | 6,650.0 | 6,430.0 | 6,600.0 | 6,600.0 | 163,200 |
| 2021/05/14 | 6,280.0 | 6,550.0 | 6,280.0 | 6,500.0 | 6,500.0 | 181,000 |
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。
