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) |
|---|---|---|---|---|---|---|
| 2021/01/22 | 6,260.0 | 6,350.0 | 6,200.0 | 6,310.0 | 6,310.0 | 169,400 |
| 2021/01/21 | 6,390.0 | 6,460.0 | 6,270.0 | 6,320.0 | 6,320.0 | 193,100 |
| 2021/01/20 | 6,540.0 | 6,550.0 | 6,320.0 | 6,350.0 | 6,350.0 | 177,100 |
| 2021/01/19 | 6,550.0 | 6,610.0 | 6,500.0 | 6,560.0 | 6,560.0 | 179,300 |
| 2021/01/18 | 6,470.0 | 6,580.0 | 6,470.0 | 6,480.0 | 6,480.0 | 143,800 |
| 2021/01/15 | 6,560.0 | 6,580.0 | 6,450.0 | 6,470.0 | 6,470.0 | 185,700 |
| 2021/01/14 | 6,640.0 | 6,720.0 | 6,560.0 | 6,620.0 | 6,620.0 | 237,200 |
| 2021/01/13 | 6,870.0 | 6,990.0 | 6,540.0 | 6,640.0 | 6,640.0 | 347,100 |
| 2021/01/12 | 6,740.0 | 6,960.0 | 6,670.0 | 6,910.0 | 6,910.0 | 281,300 |
| 2021/01/08 | 6,900.0 | 6,910.0 | 6,720.0 | 6,790.0 | 6,790.0 | 269,200 |
| 2021/01/07 | 6,920.0 | 7,000.0 | 6,880.0 | 6,990.0 | 6,990.0 | 172,700 |
| 2021/01/06 | 6,720.0 | 6,850.0 | 6,710.0 | 6,820.0 | 6,820.0 | 158,300 |
| 2021/01/05 | 6,850.0 | 6,920.0 | 6,780.0 | 6,820.0 | 6,820.0 | 204,200 |
| 2021/01/04 | 6,900.0 | 6,940.0 | 6,830.0 | 6,850.0 | 6,850.0 | 167,700 |
| 2020/12/30 | 6,830.0 | 6,900.0 | 6,770.0 | 6,830.0 | 6,830.0 | 154,900 |
| 2020/12/29 | 6,820.0 | 6,930.0 | 6,800.0 | 6,830.0 | 6,830.0 | 224,900 |
| 2020/12/28 | 6,630.0 | 6,790.0 | 6,630.0 | 6,770.0 | 6,770.0 | 297,100 |
| 2020/12/25 | 6,580.0 | 6,630.0 | 6,500.0 | 6,540.0 | 6,540.0 | 113,800 |
| 2020/12/24 | 6,540.0 | 6,600.0 | 6,480.0 | 6,600.0 | 6,600.0 | 131,400 |
| 2020/12/23 | 6,450.0 | 6,500.0 | 6,390.0 | 6,490.0 | 6,490.0 | 155,400 |
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。
