広島ガス
9535プライム/電気･ガス業/HIROSHIMA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 377.0 | 383.0 | 377.0 | 380.0 | 0.0 | 0.00% | 153,400 |
| 2026-03-12 | 383.0 | 383.0 | 376.0 | 380.0 | -2.0 | -0.52% | 179,400 |
| 2026-03-11 | 381.0 | 386.0 | 380.0 | 382.0 | +3.0 | +0.79% | 137,700 |
| 2026-03-10 | 381.0 | 382.0 | 378.0 | 379.0 | +2.0 | +0.53% | 88,000 |
| 2026-03-09 | 376.0 | 379.0 | 373.0 | 377.0 | -7.0 | -1.82% | 282,300 |
| 2026-03-06 | 384.0 | 385.0 | 381.0 | 384.0 | -1.0 | -0.26% | 172,500 |
| 2026-03-05 | 383.0 | 388.0 | 382.0 | 385.0 | +7.0 | +1.85% | 291,800 |
| 2026-03-04 | 381.0 | 383.0 | 376.0 | 378.0 | -7.0 | -1.82% | 215,800 |
| 2026-03-03 | 384.0 | 387.0 | 379.0 | 385.0 | +1.0 | +0.26% | 226,500 |
| 2026-03-02 | 381.0 | 387.0 | 379.0 | 384.0 | -2.0 | -0.52% | 224,100 |
| 2026-02-27 | 383.0 | 388.0 | 383.0 | 386.0 | +4.0 | +1.05% | 223,000 |
| 2026-02-26 | 382.0 | 384.0 | 379.0 | 382.0 | 0.0 | 0.00% | 173,200 |
| 2026-02-25 | 382.0 | 384.0 | 381.0 | 382.0 | 0.0 | 0.00% | 87,600 |
| 2026-02-24 | 385.0 | 387.0 | 380.0 | 382.0 | -2.0 | -0.52% | 151,500 |
| 2026-02-20 | 378.0 | 385.0 | 375.0 | 384.0 | +6.0 | +1.59% | 197,700 |
| 2026-02-19 | 375.0 | 380.0 | 374.0 | 378.0 | +2.0 | +0.53% | 124,200 |
| 2026-02-18 | 378.0 | 378.0 | 375.0 | 376.0 | -1.0 | -0.27% | 63,400 |
| 2026-02-17 | 378.0 | 380.0 | 375.0 | 377.0 | 0.0 | 0.00% | 141,100 |
| 2026-02-16 | 378.0 | 378.0 | 373.0 | 377.0 | -1.0 | -0.26% | 153,200 |
| 2026-02-13 | 382.0 | 384.0 | 377.0 | 378.0 | -5.0 | -1.31% | 123,000 |
| 2026-02-12 | 379.0 | 383.0 | 377.0 | 383.0 | +5.0 | +1.32% | 188,900 |
| 2026-02-10 | 375.0 | 379.0 | 374.0 | 378.0 | +4.0 | +1.07% | 167,900 |
| 2026-02-09 | 372.0 | 374.0 | 370.0 | 374.0 | +4.0 | +1.08% | 167,800 |
| 2026-02-06 | 371.0 | 371.0 | 367.0 | 370.0 | 0.0 | 0.00% | 89,000 |
| 2026-02-05 | 368.0 | 372.0 | 367.0 | 370.0 | +2.0 | +0.54% | 161,700 |
| 2026-02-04 | 364.0 | 368.0 | 363.0 | 368.0 | +4.0 | +1.10% | 120,600 |
| 2026-02-03 | 364.0 | 365.0 | 363.0 | 364.0 | 0.0 | 0.00% | 137,500 |
| 2026-02-02 | 368.0 | 368.0 | 363.0 | 364.0 | -4.0 | -1.09% | 149,700 |
| 2026-01-30 | 364.0 | 368.0 | 364.0 | 368.0 | +5.0 | +1.38% | 96,700 |
| 2026-01-29 | 365.0 | 365.0 | 361.0 | 363.0 | -2.0 | -0.55% | 196,600 |
| 2026-01-28 | 366.0 | 366.0 | 364.0 | 365.0 | -1.0 | -0.27% | 163,500 |
| 2026-01-27 | 369.0 | 369.0 | 366.0 | 366.0 | -2.0 | -0.54% | 202,000 |
| 2026-01-26 | 370.0 | 371.0 | 368.0 | 368.0 | -3.0 | -0.81% | 97,400 |
| 2026-01-23 | 372.0 | 372.0 | 369.0 | 371.0 | -2.0 | -0.54% | 133,600 |
| 2026-01-22 | 369.0 | 373.0 | 369.0 | 373.0 | +5.0 | +1.36% | 158,100 |
| 2026-01-21 | 370.0 | 370.0 | 368.0 | 368.0 | -2.0 | -0.54% | 137,000 |
| 2026-01-20 | 372.0 | 373.0 | 369.0 | 370.0 | -2.0 | -0.54% | 158,500 |
| 2026-01-19 | 373.0 | 373.0 | 370.0 | 372.0 | -1.0 | -0.27% | 95,100 |
| 2026-01-16 | 372.0 | 374.0 | 371.0 | 373.0 | +1.0 | +0.27% | 77,800 |
| 2026-01-15 | 371.0 | 372.0 | 370.0 | 372.0 | +2.0 | +0.54% | 59,000 |
| 2026-01-14 | 371.0 | 372.0 | 369.0 | 370.0 | 0.0 | 0.00% | 133,100 |
| 2026-01-13 | 373.0 | 373.0 | 369.0 | 370.0 | -1.0 | -0.27% | 149,800 |
| 2026-01-09 | 371.0 | 372.0 | 370.0 | 371.0 | 0.0 | 0.00% | 139,400 |
| 2026-01-08 | 375.0 | 375.0 | 371.0 | 371.0 | -4.0 | -1.07% | 102,700 |
| 2026-01-07 | 376.0 | 378.0 | 375.0 | 375.0 | -4.0 | -1.06% | 79,700 |
| 2026-01-06 | 380.0 | 380.0 | 376.0 | 379.0 | -1.0 | -0.26% | 89,600 |
| 2026-01-05 | 383.0 | 384.0 | 379.0 | 380.0 | -1.0 | -0.26% | 74,100 |
| 2025-12-30 | 382.0 | 382.0 | 378.0 | 381.0 | +2.0 | +0.53% | 81,000 |
| 2025-12-29 | 382.0 | 382.0 | 378.0 | 379.0 | 0.0 | 0.00% | 75,400 |
| 2025-12-26 | 375.0 | 379.0 | 375.0 | 379.0 | +5.0 | +1.34% | 77,900 |
| 2025-12-25 | 372.0 | 375.0 | 371.0 | 374.0 | +2.0 | +0.54% | 31,400 |
| 2025-12-24 | 372.0 | 373.0 | 370.0 | 372.0 | 0.0 | 0.00% | 82,900 |
| 2025-12-23 | 368.0 | 372.0 | 367.0 | 372.0 | +5.0 | +1.36% | 51,800 |
| 2025-12-22 | 369.0 | 370.0 | 366.0 | 367.0 | -2.0 | -0.54% | 54,600 |
| 2025-12-19 | 368.0 | 369.0 | 367.0 | 369.0 | +1.0 | +0.27% | 41,900 |
| 2025-12-18 | 367.0 | 368.0 | 365.0 | 368.0 | +3.0 | +0.82% | 37,100 |
| 2025-12-17 | 367.0 | 367.0 | 365.0 | 365.0 | -2.0 | -0.54% | 43,800 |
| 2025-12-16 | 368.0 | 369.0 | 367.0 | 367.0 | -1.0 | -0.27% | 49,000 |
| 2025-12-15 | 367.0 | 370.0 | 366.0 | 368.0 | +2.0 | +0.55% | 49,400 |
| 2025-12-12 | 367.0 | 369.0 | 366.0 | 366.0 | 0.0 | 0.00% | 59,100 |
| 2025-12-11 | 369.0 | 370.0 | 366.0 | 366.0 | -4.0 | -1.08% | 55,100 |
| 2025-12-10 | 370.0 | 372.0 | 368.0 | 370.0 | +2.0 | +0.54% | 60,900 |
| 2025-12-09 | 368.0 | 369.0 | 366.0 | 368.0 | +1.0 | +0.27% | 45,900 |
| 2025-12-08 | 370.0 | 370.0 | 367.0 | 367.0 | +1.0 | +0.27% | 37,500 |
| 2025-12-05 | 366.0 | 368.0 | 366.0 | 366.0 | -1.0 | -0.27% | 28,500 |
| 2025-12-04 | 366.0 | 370.0 | 366.0 | 367.0 | +1.0 | +0.27% | 36,800 |
| 2025-12-03 | 370.0 | 371.0 | 366.0 | 366.0 | -5.0 | -1.35% | 75,900 |
| 2025-12-02 | 373.0 | 374.0 | 370.0 | 371.0 | -2.0 | -0.54% | 34,300 |
| 2025-12-01 | 377.0 | 377.0 | 372.0 | 373.0 | -2.0 | -0.53% | 60,800 |
| 2025-11-28 | 375.0 | 377.0 | 371.0 | 375.0 | 0.0 | 0.00% | 81,200 |
| 2025-11-27 | 378.0 | 378.0 | 374.0 | 375.0 | -1.0 | -0.27% | 67,800 |
| 2025-11-26 | 375.0 | 378.0 | 374.0 | 376.0 | +2.0 | +0.53% | 59,900 |
| 2025-11-25 | 370.0 | 375.0 | 370.0 | 374.0 | +3.0 | +0.81% | 54,800 |
| 2025-11-21 | 368.0 | 371.0 | 367.0 | 371.0 | +5.0 | +1.37% | 46,800 |
| 2025-11-20 | 367.0 | 367.0 | 364.0 | 366.0 | +1.0 | +0.27% | 32,400 |
| 2025-11-19 | 367.0 | 368.0 | 365.0 | 365.0 | -2.0 | -0.54% | 42,100 |
| 2025-11-18 | 368.0 | 369.0 | 367.0 | 367.0 | -1.0 | -0.27% | 58,500 |
| 2025-11-17 | 369.0 | 370.0 | 367.0 | 368.0 | 0.0 | 0.00% | 48,100 |
| 2025-11-14 | 369.0 | 370.0 | 367.0 | 368.0 | -1.0 | -0.27% | 39,700 |
| 2025-11-13 | 369.0 | 372.0 | 369.0 | 369.0 | 0.0 | 0.00% | 47,800 |
| 2025-11-12 | 367.0 | 370.0 | 367.0 | 369.0 | +2.0 | +0.54% | 43,000 |
| 2025-11-11 | 367.0 | 367.0 | 364.0 | 367.0 | 0.0 | 0.00% | 48,500 |
| 2025-11-10 | 369.0 | 369.0 | 365.0 | 367.0 | +1.0 | +0.27% | 55,400 |
| 2025-11-07 | 365.0 | 369.0 | 365.0 | 366.0 | +1.0 | +0.27% | 63,700 |
| 2025-11-06 | 362.0 | 367.0 | 362.0 | 365.0 | +2.0 | +0.55% | 51,800 |
| 2025-11-05 | 368.0 | 368.0 | 362.0 | 363.0 | -5.0 | -1.36% | 55,700 |
| 2025-11-04 | 362.0 | 369.0 | 362.0 | 368.0 | +4.0 | +1.10% | 66,700 |
| 2025-10-31 | 361.0 | 365.0 | 360.0 | 364.0 | +4.0 | +1.11% | 78,500 |
| 2025-10-30 | 360.0 | 363.0 | 360.0 | 360.0 | 0.0 | 0.00% | 129,100 |
| 2025-10-29 | 366.0 | 366.0 | 360.0 | 360.0 | -6.0 | -1.64% | 88,300 |
| 2025-10-28 | 372.0 | 372.0 | 365.0 | 366.0 | -4.0 | -1.08% | 75,900 |
| 2025-10-27 | 368.0 | 372.0 | 368.0 | 370.0 | +2.0 | +0.54% | 50,900 |
| 2025-10-24 | 374.0 | 374.0 | 368.0 | 368.0 | -6.0 | -1.60% | 54,400 |
| 2025-10-23 | 371.0 | 377.0 | 369.0 | 374.0 | +5.0 | +1.36% | 113,600 |
| 2025-10-22 | 367.0 | 370.0 | 367.0 | 369.0 | 0.0 | 0.00% | 44,200 |
| 2025-10-21 | 366.0 | 371.0 | 366.0 | 369.0 | +2.0 | +0.54% | 68,200 |
| 2025-10-20 | 369.0 | 370.0 | 367.0 | 367.0 | 0.0 | 0.00% | 61,200 |
| 2025-10-17 | 365.0 | 368.0 | 365.0 | 367.0 | -1.0 | -0.27% | 48,100 |
| 2025-10-16 | 368.0 | 370.0 | 367.0 | 368.0 | 0.0 | 0.00% | 42,500 |
| 2025-10-15 | 368.0 | 370.0 | 367.0 | 368.0 | +4.0 | +1.10% | 47,300 |
| 2025-10-14 | 365.0 | 367.0 | 362.0 | 364.0 | -2.0 | -0.55% | 95,800 |
| 2025-10-10 | 371.0 | 372.0 | 366.0 | 366.0 | -6.0 | -1.61% | 110,800 |
| 2025-10-09 | 371.0 | 373.0 | 371.0 | 372.0 | +1.0 | +0.27% | 55,300 |
| 2025-10-08 | 375.0 | 378.0 | 371.0 | 371.0 | -3.0 | -0.80% | 41,400 |
| 2025-10-07 | 375.0 | 376.0 | 373.0 | 374.0 | -4.0 | -1.06% | 52,900 |
| 2025-10-06 | 379.0 | 379.0 | 374.0 | 378.0 | +5.0 | +1.34% | 73,200 |
| 2025-10-03 | 371.0 | 376.0 | 371.0 | 373.0 | +2.0 | +0.54% | 38,100 |
| 2025-10-02 | 377.0 | 378.0 | 370.0 | 371.0 | -5.0 | -1.33% | 84,100 |
| 2025-10-01 | 384.0 | 384.0 | 376.0 | 376.0 | -7.0 | -1.83% | 124,200 |
| 2025-09-30 | 385.0 | 385.0 | 382.0 | 383.0 | -2.0 | -0.52% | 60,800 |
| 2025-09-29 | 388.0 | 389.0 | 385.0 | 385.0 | -9.0 | -2.28% | 57,200 |
| 2025-09-26 | 390.0 | 394.0 | 389.0 | 394.0 | +4.0 | +1.03% | 121,100 |
| 2025-09-25 | 387.0 | 390.0 | 383.0 | 390.0 | +3.0 | +0.78% | 91,700 |
| 2025-09-24 | 389.0 | 389.0 | 383.0 | 387.0 | -2.0 | -0.51% | 66,900 |
| 2025-09-22 | 386.0 | 389.0 | 383.0 | 389.0 | +3.0 | +0.78% | 93,900 |
| 2025-09-19 | 383.0 | 386.0 | 383.0 | 386.0 | +3.0 | +0.78% | 58,800 |
| 2025-09-18 | 384.0 | 385.0 | 381.0 | 383.0 | -1.0 | -0.26% | 35,900 |
| 2025-09-17 | 385.0 | 386.0 | 383.0 | 384.0 | -2.0 | -0.52% | 45,700 |
| 2025-09-16 | 386.0 | 388.0 | 384.0 | 386.0 | -1.0 | -0.26% | 45,200 |
| 2025-09-12 | 386.0 | 388.0 | 386.0 | 387.0 | — | — | 49,800 |
直近120営業日分を表示