KabuInsight

東邦瓦斯

9533
プライム/電気･ガス業/TOHO GAS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,136.05,195.05,077.05,081.0-78.0-1.51%263,500
2026-03-125,217.05,225.05,077.05,159.0-81.0-1.55%218,300
2026-03-115,319.05,359.05,240.05,240.0-3.0-0.06%194,900
2026-03-105,302.05,350.05,224.05,243.0+41.0+0.79%237,100
2026-03-095,140.05,266.05,129.05,202.0-198.0-3.67%369,000
2026-03-065,350.05,428.05,307.05,400.0-49.0-0.90%195,700
2026-03-055,460.05,563.05,415.05,449.0+74.0+1.38%242,300
2026-03-045,344.05,478.05,301.05,375.0-169.0-3.05%227,200
2026-03-035,440.05,555.05,401.05,544.0+63.0+1.15%241,200
2026-03-025,528.05,567.05,474.05,481.0-147.0-2.61%205,700
2026-02-275,579.05,656.05,510.05,628.0+87.0+1.57%214,500
2026-02-265,563.05,629.05,532.05,541.0-2.0-0.04%109,800
2026-02-255,657.05,658.05,527.05,543.0-65.0-1.16%144,600
2026-02-245,512.05,662.05,416.05,608.0+158.0+2.90%223,200
2026-02-205,416.05,450.05,300.05,450.0-66.0-1.20%219,800
2026-02-195,584.05,612.05,425.05,516.0-149.0-2.63%191,700
2026-02-185,562.05,703.05,562.05,665.0+130.0+2.35%152,200
2026-02-175,508.05,570.05,508.05,535.0+17.0+0.31%99,700
2026-02-165,587.05,613.05,476.05,518.0-65.0-1.16%166,800
2026-02-135,619.05,645.05,574.05,583.0-13.0-0.23%166,400
2026-02-125,500.05,635.05,480.05,596.0+136.0+2.49%178,100
2026-02-105,477.05,500.05,408.05,460.0+20.0+0.37%159,900
2026-02-095,390.05,460.05,320.05,440.0+138.0+2.60%192,900
2026-02-065,270.05,331.05,265.05,302.0+37.0+0.70%162,400
2026-02-055,320.05,351.05,264.05,265.0-11.0-0.21%174,300
2026-02-045,301.05,309.05,239.05,276.0+50.0+0.96%193,600
2026-02-035,036.05,256.05,030.05,226.0+200.0+3.98%210,700
2026-02-025,170.05,187.04,977.05,026.0-89.0-1.74%263,500
2026-01-305,300.05,319.05,100.05,115.0-121.0-2.31%270,300
2026-01-295,167.05,261.05,106.05,236.0+63.0+1.22%205,400
2026-01-285,230.05,282.05,173.05,173.0-57.0-1.09%169,600
2026-01-275,254.05,263.05,181.05,230.0-48.0-0.91%162,600
2026-01-265,282.05,348.05,261.05,278.0-25.0-0.47%191,100
2026-01-235,296.05,329.05,274.05,303.0+27.0+0.51%142,000
2026-01-225,195.05,298.05,193.05,276.0+73.0+1.40%145,100
2026-01-215,160.05,208.05,150.05,203.0+14.0+0.27%170,500
2026-01-205,231.05,250.05,187.05,189.0-31.0-0.59%153,600
2026-01-195,194.05,278.05,189.05,220.0+70.0+1.36%143,300
2026-01-165,112.05,170.05,096.05,150.0-9.0-0.17%126,900
2026-01-155,100.05,222.05,086.05,159.0+77.0+1.52%168,000
2026-01-144,961.05,082.04,938.05,082.0+117.0+2.36%174,200
2026-01-134,961.05,049.04,941.04,965.0+61.0+1.24%225,600
2026-01-094,825.04,916.04,825.04,904.0+96.0+2.00%155,300
2026-01-084,750.04,840.04,727.04,808.0+43.0+0.90%130,900
2026-01-074,764.04,827.04,764.04,765.0-139.0-2.83%170,200
2026-01-064,690.04,908.04,690.04,904.0+221.0+4.72%282,800
2026-01-054,663.04,727.04,663.04,683.0+20.0+0.43%176,800
2025-12-304,650.04,692.04,621.04,663.0+30.0+0.65%157,000
2025-12-294,630.04,655.04,602.04,633.0-1.0-0.02%115,000
2025-12-264,646.04,652.04,607.04,634.0+23.0+0.50%89,000
2025-12-254,619.04,638.04,587.04,611.0-31.0-0.67%89,500
2025-12-244,713.04,720.04,613.04,642.0-58.0-1.23%104,100
2025-12-234,656.04,713.04,650.04,700.0+49.0+1.05%135,300
2025-12-224,736.04,755.04,651.04,651.0-73.0-1.55%139,000
2025-12-194,712.04,767.04,700.04,724.0-31.0-0.65%315,000
2025-12-184,704.04,776.04,701.04,755.0+91.0+1.95%151,300
2025-12-174,704.04,718.04,657.04,664.0-85.0-1.79%156,300
2025-12-164,811.04,820.04,749.04,749.0-29.0-0.61%154,600
2025-12-154,750.04,801.04,744.04,778.0+57.0+1.21%134,300
2025-12-124,699.04,742.04,677.04,721.0+67.0+1.44%206,700
2025-12-114,830.04,830.04,650.04,654.0-176.0-3.64%221,700
2025-12-104,824.04,861.04,777.04,830.0+54.0+1.13%169,000
2025-12-094,739.04,799.04,710.04,776.0+69.0+1.47%161,500
2025-12-084,642.04,737.04,618.04,707.0+94.0+2.04%170,700
2025-12-054,655.04,711.04,613.04,613.0-96.0-2.04%184,300
2025-12-044,651.04,741.04,651.04,709.0+75.0+1.62%235,400
2025-12-034,741.04,796.04,608.04,634.0-145.0-3.03%381,700
2025-12-024,747.04,800.04,716.04,779.0+17.0+0.36%206,500
2025-12-014,859.04,878.04,751.04,762.0-114.0-2.34%251,000
2025-11-284,869.04,915.04,862.04,876.0-35.0-0.71%219,800
2025-11-274,947.04,960.04,911.04,911.0-24.0-0.49%238,800
2025-11-264,822.04,937.04,806.04,935.0+113.0+2.34%190,600
2025-11-254,811.04,904.04,786.04,822.0+19.0+0.40%212,400
2025-11-214,743.04,803.04,729.04,803.0+79.0+1.67%360,700
2025-11-204,765.04,779.04,720.04,724.0-10.0-0.21%153,200
2025-11-194,792.04,822.04,713.04,734.0-20.0-0.42%185,100
2025-11-184,872.04,905.04,752.04,754.0-118.0-2.42%194,000
2025-11-174,846.04,872.04,815.04,872.0+60.0+1.25%167,300
2025-11-144,812.04,859.04,765.04,812.0-6.0-0.12%168,400
2025-11-134,795.04,849.04,760.04,818.0+42.0+0.88%190,500
2025-11-124,819.04,829.04,767.04,776.0-14.0-0.29%197,400
2025-11-114,765.04,790.04,660.04,790.0+67.0+1.42%247,600
2025-11-104,670.04,739.04,664.04,723.0+89.0+1.92%204,900
2025-11-074,587.04,634.04,587.04,634.0+44.0+0.96%134,400
2025-11-064,547.04,613.04,536.04,590.0+33.0+0.72%151,900
2025-11-054,539.04,569.04,481.04,557.0+45.0+1.00%206,500
2025-11-044,564.04,564.04,490.04,512.0-87.0-1.89%274,000
2025-10-314,630.04,654.04,588.04,599.0+30.0+0.66%225,400
2025-10-304,511.04,589.04,487.04,569.0+58.0+1.29%290,800
2025-10-294,389.04,519.04,331.04,511.0+104.0+2.36%299,800
2025-10-284,482.04,516.04,266.04,407.0-76.0-1.70%507,000
2025-10-274,455.04,483.04,422.04,483.0+65.0+1.47%155,100
2025-10-244,459.04,479.04,418.04,418.0-53.0-1.19%163,000
2025-10-234,410.04,471.04,410.04,471.0+91.0+2.08%214,000
2025-10-224,362.04,397.04,358.04,380.0+1.0+0.02%162,300
2025-10-214,391.04,416.04,353.04,379.0-11.0-0.25%156,300
2025-10-204,444.04,460.04,378.04,390.0-25.0-0.57%137,100
2025-10-174,416.04,442.04,396.04,415.0-33.0-0.74%118,500
2025-10-164,400.04,450.04,396.04,448.0+56.0+1.28%180,700
2025-10-154,380.04,416.04,362.04,392.0+45.0+1.04%143,900
2025-10-144,250.04,365.04,236.04,347.0-9.0-0.21%240,600
2025-10-104,475.04,477.04,347.04,356.0-145.0-3.22%201,700
2025-10-094,465.04,528.04,456.04,501.0+36.0+0.81%196,500
2025-10-084,500.04,533.04,451.04,465.0-11.0-0.25%161,600
2025-10-074,470.04,500.04,450.04,476.0+25.0+0.56%150,300
2025-10-064,456.04,471.04,424.04,451.0+65.0+1.48%162,800
2025-10-034,421.04,457.04,379.04,386.0-35.0-0.79%204,900
2025-10-024,422.04,494.04,345.04,421.0-1.0-0.02%263,800
2025-10-014,507.04,518.04,385.04,422.0-136.0-2.98%323,200
2025-09-304,337.04,585.04,299.04,558.0+235.0+5.44%545,400
2025-09-294,317.04,378.04,275.04,323.0-58.0-1.32%178,900
2025-09-264,342.04,420.04,342.04,381.0+5.0+0.11%297,200
2025-09-254,261.04,401.04,259.04,376.0+157.0+3.72%419,900
2025-09-244,240.04,260.04,218.04,219.0-18.0-0.42%195,200
2025-09-224,234.04,282.04,230.04,237.0+23.0+0.55%187,500
2025-09-194,238.04,276.04,197.04,214.0-58.0-1.36%537,600
2025-09-184,337.04,337.04,238.04,272.0-71.0-1.63%222,500
2025-09-174,400.04,401.04,343.04,343.0-67.0-1.52%187,600
2025-09-164,419.04,439.04,396.04,410.0+10.0+0.23%234,300
2025-09-124,418.04,435.04,389.04,400.0——193,300

直近120営業日分を表示