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) |
|---|---|---|---|---|---|---|
| 2021/02/22 | 6,560.0 | 6,570.0 | 6,450.0 | 6,470.0 | 6,470.0 | 186,000 |
| 2021/02/19 | 6,690.0 | 6,760.0 | 6,530.0 | 6,560.0 | 6,560.0 | 187,100 |
| 2021/02/18 | 6,590.0 | 6,750.0 | 6,560.0 | 6,700.0 | 6,700.0 | 175,700 |
| 2021/02/17 | 6,750.0 | 6,760.0 | 6,510.0 | 6,520.0 | 6,520.0 | 155,700 |
| 2021/02/16 | 6,550.0 | 6,730.0 | 6,530.0 | 6,720.0 | 6,720.0 | 166,900 |
| 2021/02/15 | 6,550.0 | 6,660.0 | 6,500.0 | 6,580.0 | 6,580.0 | 112,400 |
| 2021/02/12 | 6,630.0 | 6,640.0 | 6,550.0 | 6,590.0 | 6,590.0 | 133,600 |
| 2021/02/10 | 6,660.0 | 6,680.0 | 6,600.0 | 6,630.0 | 6,630.0 | 140,500 |
| 2021/02/09 | 6,520.0 | 6,650.0 | 6,520.0 | 6,650.0 | 6,650.0 | 158,900 |
| 2021/02/08 | 6,440.0 | 6,590.0 | 6,380.0 | 6,560.0 | 6,560.0 | 187,600 |
| 2021/02/05 | 6,490.0 | 6,490.0 | 6,340.0 | 6,380.0 | 6,380.0 | 194,200 |
| 2021/02/04 | 6,570.0 | 6,590.0 | 6,400.0 | 6,450.0 | 6,450.0 | 159,100 |
| 2021/02/03 | 6,460.0 | 6,650.0 | 6,420.0 | 6,610.0 | 6,610.0 | 267,900 |
| 2021/02/02 | 6,160.0 | 6,390.0 | 6,150.0 | 6,380.0 | 6,380.0 | 257,800 |
| 2021/02/01 | 6,190.0 | 6,210.0 | 6,090.0 | 6,160.0 | 6,160.0 | 178,400 |
| 2021/01/29 | 6,220.0 | 6,300.0 | 6,120.0 | 6,150.0 | 6,150.0 | 214,900 |
| 2021/01/28 | 6,310.0 | 6,310.0 | 6,170.0 | 6,220.0 | 6,220.0 | 292,300 |
| 2021/01/27 | 6,420.0 | 6,460.0 | 6,290.0 | 6,370.0 | 6,370.0 | 159,100 |
| 2021/01/26 | 6,390.0 | 6,390.0 | 6,240.0 | 6,320.0 | 6,320.0 | 130,400 |
| 2021/01/25 | 6,330.0 | 6,360.0 | 6,220.0 | 6,290.0 | 6,290.0 | 115,900 |
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。
