721円
静岡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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,141.0 | 1,153.0 | 1,140.0 | 1,147.0 | 1,147.0 | 104,600 |
| 2025/10/06 | 1,148.0 | 1,151.0 | 1,134.0 | 1,140.0 | 1,140.0 | 95,600 |
| 2025/10/03 | 1,134.0 | 1,138.0 | 1,128.0 | 1,131.0 | 1,131.0 | 75,500 |
| 2025/10/02 | 1,140.0 | 1,142.0 | 1,122.0 | 1,135.0 | 1,135.0 | 104,400 |
| 2025/10/01 | 1,155.0 | 1,160.0 | 1,129.0 | 1,139.0 | 1,139.0 | 160,400 |
| 2025/09/30 | 1,173.0 | 1,173.0 | 1,150.0 | 1,169.0 | 1,169.0 | 137,500 |
| 2025/09/29 | 1,170.0 | 1,183.0 | 1,152.0 | 1,172.0 | 1,172.0 | 155,800 |
| 2025/09/26 | 1,156.0 | 1,172.0 | 1,154.0 | 1,171.0 | 1,171.0 | 114,900 |
| 2025/09/25 | 1,145.0 | 1,158.0 | 1,145.0 | 1,158.0 | 1,158.0 | 85,600 |
| 2025/09/24 | 1,143.0 | 1,143.0 | 1,132.0 | 1,142.0 | 1,142.0 | 70,400 |
| 2025/09/22 | 1,132.0 | 1,136.0 | 1,130.0 | 1,136.0 | 1,136.0 | 41,600 |
| 2025/09/19 | 1,130.0 | 1,132.0 | 1,121.0 | 1,128.0 | 1,128.0 | 133,800 |
| 2025/09/18 | 1,135.0 | 1,136.0 | 1,120.0 | 1,126.0 | 1,126.0 | 167,000 |
| 2025/09/17 | 1,158.0 | 1,158.0 | 1,135.0 | 1,135.0 | 1,135.0 | 90,400 |
| 2025/09/16 | 1,153.0 | 1,160.0 | 1,147.0 | 1,158.0 | 1,158.0 | 60,500 |
| 2025/09/12 | 1,151.0 | 1,158.0 | 1,146.0 | 1,153.0 | 1,153.0 | 77,800 |
| 2025/09/11 | 1,151.0 | 1,169.0 | 1,151.0 | 1,157.0 | 1,157.0 | 98,300 |
| 2025/09/10 | 1,147.0 | 1,151.0 | 1,142.0 | 1,151.0 | 1,151.0 | 54,600 |
| 2025/09/09 | 1,159.0 | 1,159.0 | 1,142.0 | 1,142.0 | 1,142.0 | 103,900 |
| 2025/09/08 | 1,151.0 | 1,158.0 | 1,144.0 | 1,147.0 | 1,147.0 | 60,200 |
おすすめ条件でスクリーニングされた銘柄を見る
静岡ガスの取引履歴を振り返りませんか？
静岡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。
