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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 5,390.0 | 5,450.0 | 5,370.0 | 5,380.0 | 5,380.0 | 175,900 |
| 2020/06/24 | 5,350.0 | 5,380.0 | 5,280.0 | 5,340.0 | 5,340.0 | 195,400 |
| 2020/06/23 | 5,330.0 | 5,450.0 | 5,270.0 | 5,360.0 | 5,360.0 | 248,700 |
| 2020/06/22 | 5,470.0 | 5,510.0 | 5,350.0 | 5,350.0 | 5,350.0 | 170,800 |
| 2020/06/19 | 5,480.0 | 5,570.0 | 5,410.0 | 5,470.0 | 5,470.0 | 631,400 |
| 2020/06/18 | 5,470.0 | 5,540.0 | 5,410.0 | 5,430.0 | 5,430.0 | 186,800 |
| 2020/06/17 | 5,500.0 | 5,560.0 | 5,440.0 | 5,440.0 | 5,440.0 | 252,000 |
| 2020/06/16 | 5,560.0 | 5,560.0 | 5,370.0 | 5,430.0 | 5,430.0 | 492,100 |
| 2020/06/15 | 5,400.0 | 5,620.0 | 5,400.0 | 5,530.0 | 5,530.0 | 374,900 |
| 2020/06/12 | 5,400.0 | 5,560.0 | 5,370.0 | 5,400.0 | 5,400.0 | 414,400 |
| 2020/06/11 | 5,340.0 | 5,390.0 | 5,290.0 | 5,370.0 | 5,370.0 | 228,100 |
| 2020/06/10 | 5,430.0 | 5,450.0 | 5,230.0 | 5,260.0 | 5,260.0 | 236,700 |
| 2020/06/09 | 5,230.0 | 5,390.0 | 5,190.0 | 5,370.0 | 5,370.0 | 276,600 |
| 2020/06/08 | 5,370.0 | 5,370.0 | 5,180.0 | 5,230.0 | 5,230.0 | 290,400 |
| 2020/06/05 | 5,310.0 | 5,390.0 | 5,280.0 | 5,330.0 | 5,330.0 | 235,400 |
| 2020/06/04 | 5,310.0 | 5,400.0 | 5,230.0 | 5,360.0 | 5,360.0 | 219,800 |
| 2020/06/03 | 5,480.0 | 5,480.0 | 5,230.0 | 5,290.0 | 5,290.0 | 230,700 |
| 2020/06/02 | 5,420.0 | 5,460.0 | 5,350.0 | 5,410.0 | 5,410.0 | 232,300 |
| 2020/06/01 | 5,320.0 | 5,350.0 | 5,230.0 | 5,350.0 | 5,350.0 | 255,800 |
| 2020/05/29 | 5,390.0 | 5,440.0 | 5,200.0 | 5,310.0 | 5,310.0 | 699,400 |
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。
