KabuInsight

北海道瓦斯

9534
プライム/電気･ガス業/HOKKAIDO 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
2026-03-13883.0900.0878.0878.0-17.0-1.90%141,600
2026-03-12895.0900.0887.0895.0-11.0-1.21%134,000
2026-03-11896.0909.0891.0906.0+25.0+2.84%168,400
2026-03-10880.0896.0871.0881.0+11.0+1.26%175,400
2026-03-09848.0870.0843.0870.0-22.0-2.47%329,300
2026-03-06883.0892.0871.0892.0-6.0-0.67%135,400
2026-03-05892.0908.0884.0898.0+47.0+5.52%330,700
2026-03-04875.0876.0835.0851.0-41.0-4.60%493,100
2026-03-03901.0903.0887.0892.0-14.0-1.55%334,900
2026-03-02910.0920.0897.0906.0-9.0-0.98%257,700
2026-02-27908.0915.0895.0915.0+10.0+1.10%478,100
2026-02-26908.0912.0900.0905.00.00.00%158,000
2026-02-25900.0907.0885.0905.0+12.0+1.34%286,500
2026-02-24880.0900.0864.0893.0+23.0+2.64%254,600
2026-02-20885.0885.0864.0870.0-18.0-2.03%317,800
2026-02-19853.0892.0844.0888.0+34.0+3.98%377,900
2026-02-18865.0873.0838.0854.0-56.0-6.15%1,085,100
2026-02-17920.0927.0906.0910.0-3.0-0.33%91,500
2026-02-16913.0917.0903.0913.00.00.00%147,200
2026-02-13910.0920.0897.0913.0+2.0+0.22%127,400
2026-02-12878.0913.0874.0911.0+38.0+4.35%179,400
2026-02-10874.0876.0868.0873.0+1.0+0.11%119,700
2026-02-09879.0880.0864.0872.0+8.0+0.93%146,100
2026-02-06861.0870.0853.0864.0+3.0+0.35%108,700
2026-02-05883.0883.0860.0861.0-8.0-0.92%135,200
2026-02-04860.0872.0853.0869.0+9.0+1.05%127,700
2026-02-03839.0867.0836.0860.0+24.0+2.87%153,000
2026-02-02835.0856.0831.0836.0+13.0+1.58%171,900
2026-01-30841.0845.0811.0823.0-17.0-2.02%240,800
2026-01-29803.0850.0786.0840.0+35.0+4.35%401,400
2026-01-28811.0813.0801.0805.0-11.0-1.35%81,900
2026-01-27815.0823.0803.0816.0+1.0+0.12%89,900
2026-01-26810.0820.0809.0815.0-6.0-0.73%72,200
2026-01-23815.0826.0815.0821.0+3.0+0.37%100,100
2026-01-22806.0819.0805.0818.0+16.0+2.00%90,200
2026-01-21799.0805.0793.0802.0-2.0-0.25%79,600
2026-01-20809.0812.0804.0804.0-11.0-1.35%87,000
2026-01-19812.0825.0809.0815.0+5.0+0.62%60,900
2026-01-16815.0816.0805.0810.0-13.0-1.58%96,800
2026-01-15824.0825.0816.0823.0+2.0+0.24%105,500
2026-01-14811.0822.0805.0821.0+11.0+1.36%108,600
2026-01-13811.0815.0798.0810.0+6.0+0.75%132,800
2026-01-09790.0807.0790.0804.0+14.0+1.77%127,200
2026-01-08789.0801.0788.0790.0+1.0+0.13%103,800
2026-01-07782.0797.0774.0789.0+7.0+0.90%123,500
2026-01-06777.0802.0775.0782.0+7.0+0.90%293,500
2026-01-05772.0781.0763.0775.0+15.0+1.97%240,200
2025-12-30750.0769.0748.0760.0+13.0+1.74%185,100
2025-12-29749.0754.0745.0747.0-2.0-0.27%98,700
2025-12-26751.0752.0745.0749.00.00.00%66,800
2025-12-25751.0751.0744.0749.0+2.0+0.27%31,200
2025-12-24747.0752.0744.0747.00.00.00%36,800
2025-12-23751.0751.0741.0747.0+6.0+0.81%44,800
2025-12-22752.0755.0740.0741.0-7.0-0.94%76,900
2025-12-19743.0748.0742.0748.0+7.0+0.94%73,300
2025-12-18734.0742.0731.0741.0+8.0+1.09%76,500
2025-12-17733.0733.0721.0733.0+4.0+0.55%57,300
2025-12-16736.0738.0728.0729.0-8.0-1.09%64,500
2025-12-15723.0737.0722.0737.0+17.0+2.36%67,400
2025-12-12720.0723.0713.0720.0+11.0+1.55%88,400
2025-12-11725.0729.0709.0709.0-16.0-2.21%80,900
2025-12-10713.0730.0713.0725.0+13.0+1.83%83,200
2025-12-09720.0723.0709.0712.0-10.0-1.39%65,700
2025-12-08717.0725.0711.0722.0+8.0+1.12%77,100
2025-12-05730.0739.0711.0714.0-26.0-3.51%170,400
2025-12-04730.0744.0728.0740.0+9.0+1.23%131,500
2025-12-03737.0737.0720.0731.0-4.0-0.54%165,700
2025-12-02746.0746.0730.0735.0-18.0-2.39%119,300
2025-12-01751.0756.0743.0753.0+2.0+0.27%139,800
2025-11-28759.0764.0751.0751.0-8.0-1.05%101,900
2025-11-27767.0767.0758.0759.0-4.0-0.52%81,200
2025-11-26762.0767.0754.0763.0+10.0+1.33%94,700
2025-11-25755.0763.0753.0753.0+1.0+0.13%114,200
2025-11-21739.0752.0739.0752.0+13.0+1.76%129,400
2025-11-20735.0741.0725.0739.0+8.0+1.09%156,300
2025-11-19719.0733.0719.0731.0+11.0+1.53%138,100
2025-11-18725.0728.0718.0720.0-5.0-0.69%98,400
2025-11-17720.0731.0720.0725.0+3.0+0.42%69,300
2025-11-14723.0728.0718.0722.0-2.0-0.28%74,900
2025-11-13726.0733.0720.0724.0-3.0-0.41%68,800
2025-11-12721.0735.0721.0727.0+11.0+1.54%150,100
2025-11-11713.0720.0708.0716.0+1.0+0.14%59,300
2025-11-10714.0718.0708.0715.0+5.0+0.70%86,600
2025-11-07698.0710.0694.0710.0+4.0+0.57%100,800
2025-11-06686.0711.0682.0706.0+16.0+2.32%133,100
2025-11-05699.0699.0678.0690.0-13.0-1.85%150,600
2025-11-04678.0704.0677.0703.0+25.0+3.69%216,400
2025-10-31676.0709.0675.0678.0+6.0+0.89%256,400
2025-10-30669.0676.0667.0672.0+3.0+0.45%103,000
2025-10-29688.0691.0669.0669.0-20.0-2.90%98,200
2025-10-28695.0700.0682.0689.0-11.0-1.57%115,000
2025-10-27695.0702.0694.0700.0+10.0+1.45%89,100
2025-10-24686.0692.0686.0690.0+2.0+0.29%52,900
2025-10-23690.0693.0684.0688.0+2.0+0.29%90,100
2025-10-22687.0690.0681.0686.0+4.0+0.59%78,900
2025-10-21687.0691.0680.0682.0-8.0-1.16%66,400
2025-10-20699.0702.0685.0690.0+8.0+1.17%161,600
2025-10-17692.0692.0681.0682.0-7.0-1.02%59,600
2025-10-16684.0690.0683.0689.0+6.0+0.88%80,600
2025-10-15674.0683.0671.0683.0+10.0+1.49%72,700
2025-10-14680.0685.0664.0673.0+2.0+0.30%208,100
2025-10-10671.0674.0667.0671.0-10.0-1.47%91,500
2025-10-09682.0685.0671.0681.0+5.0+0.74%59,400
2025-10-08670.0685.0670.0676.0+9.0+1.35%95,500
2025-10-07682.0682.0667.0667.0-14.0-2.06%81,100
2025-10-06690.0692.0678.0681.0+2.0+0.29%103,900
2025-10-03672.0679.0667.0679.0+12.0+1.80%68,500
2025-10-02664.0668.0656.0667.0+2.0+0.30%108,100
2025-10-01684.0685.0658.0665.0-21.0-3.06%131,700
2025-09-30691.0697.0684.0686.0-2.0-0.29%146,200
2025-09-29682.0689.0671.0688.0-2.0-0.29%128,700
2025-09-26676.0691.0676.0690.0+8.0+1.17%149,800
2025-09-25676.0682.0668.0682.0+6.0+0.89%139,400
2025-09-24672.0680.0671.0676.0+7.0+1.05%89,200
2025-09-22663.0672.0662.0669.0+7.0+1.06%123,600
2025-09-19650.0664.0650.0662.0+15.0+2.32%165,400
2025-09-18661.0661.0647.0647.0-12.0-1.82%147,600
2025-09-17677.0677.0659.0659.0-18.0-2.66%165,400
2025-09-16675.0677.0669.0677.0+7.0+1.04%83,600
2025-09-12669.0672.0665.0670.0——104,800

直近120営業日分を表示