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) |
|---|---|---|---|---|---|---|
| 2020/12/22 | 6,340.0 | 6,400.0 | 6,290.0 | 6,350.0 | 6,350.0 | 124,100 |
| 2020/12/21 | 6,320.0 | 6,430.0 | 6,300.0 | 6,400.0 | 6,400.0 | 199,800 |
| 2020/12/18 | 6,500.0 | 6,500.0 | 6,340.0 | 6,410.0 | 6,410.0 | 244,300 |
| 2020/12/17 | 6,330.0 | 6,490.0 | 6,280.0 | 6,490.0 | 6,490.0 | 159,700 |
| 2020/12/16 | 6,550.0 | 6,580.0 | 6,420.0 | 6,430.0 | 6,430.0 | 138,000 |
| 2020/12/15 | 6,660.0 | 6,680.0 | 6,430.0 | 6,450.0 | 6,450.0 | 237,100 |
| 2020/12/14 | 6,710.0 | 6,770.0 | 6,580.0 | 6,610.0 | 6,610.0 | 189,200 |
| 2020/12/11 | 6,610.0 | 6,720.0 | 6,610.0 | 6,710.0 | 6,710.0 | 196,800 |
| 2020/12/10 | 6,570.0 | 6,610.0 | 6,480.0 | 6,590.0 | 6,590.0 | 197,100 |
| 2020/12/09 | 6,660.0 | 6,690.0 | 6,520.0 | 6,590.0 | 6,590.0 | 200,800 |
| 2020/12/08 | 6,440.0 | 6,650.0 | 6,410.0 | 6,630.0 | 6,630.0 | 183,800 |
| 2020/12/07 | 6,490.0 | 6,490.0 | 6,370.0 | 6,410.0 | 6,410.0 | 179,100 |
| 2020/12/04 | 6,560.0 | 6,580.0 | 6,460.0 | 6,490.0 | 6,490.0 | 226,500 |
| 2020/12/03 | 6,760.0 | 6,800.0 | 6,570.0 | 6,620.0 | 6,620.0 | 263,000 |
| 2020/12/02 | 6,770.0 | 6,830.0 | 6,670.0 | 6,760.0 | 6,760.0 | 351,900 |
| 2020/12/01 | 6,990.0 | 6,990.0 | 6,580.0 | 6,700.0 | 6,700.0 | 547,000 |
| 2020/11/30 | 6,850.0 | 7,100.0 | 6,810.0 | 6,830.0 | 6,830.0 | 2,090,700 |
| 2020/11/27 | 7,050.0 | 7,050.0 | 6,820.0 | 6,830.0 | 6,830.0 | 420,300 |
| 2020/11/26 | 7,020.0 | 7,100.0 | 6,970.0 | 7,020.0 | 7,020.0 | 290,700 |
| 2020/11/25 | 7,000.0 | 7,070.0 | 6,890.0 | 7,030.0 | 7,030.0 | 358,300 |
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。
