KabuInsight

西部ガスホールディングス

9536
プライム/電気･ガス業/SAIBU GAS HOLDINGS 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
2026-03-132,502.02,541.02,495.02,500.0-20.0-0.79%252,100
2026-03-122,593.02,593.02,514.02,520.0-75.0-2.89%211,500
2026-03-112,593.02,607.02,575.02,595.0+45.0+1.76%97,900
2026-03-102,575.02,581.02,549.02,550.0+14.0+0.55%96,700
2026-03-092,522.02,543.02,495.02,536.0-64.0-2.46%150,300
2026-03-062,581.02,603.02,549.02,600.0-2.0-0.08%88,400
2026-03-052,568.02,620.02,555.02,602.0+100.0+4.00%154,400
2026-03-042,520.02,563.02,473.02,502.0-73.0-2.83%178,800
2026-03-032,612.02,612.02,566.02,575.0-50.0-1.90%147,800
2026-03-022,580.02,626.02,563.02,625.0+26.0+1.00%167,900
2026-02-272,569.02,609.02,560.02,599.0+24.0+0.93%169,100
2026-02-262,550.02,575.02,544.02,575.0+25.0+0.98%127,500
2026-02-252,563.02,570.02,535.02,550.0-10.0-0.39%89,500
2026-02-242,520.02,572.02,509.02,560.0+43.0+1.71%119,400
2026-02-202,475.02,524.02,470.02,517.0+17.0+0.68%107,200
2026-02-192,478.02,500.02,456.02,500.0+18.0+0.73%102,200
2026-02-182,500.02,500.02,480.02,482.0+1.0+0.04%66,400
2026-02-172,501.02,518.02,475.02,481.0-20.0-0.80%93,400
2026-02-162,507.02,512.02,482.02,501.0+32.0+1.30%103,200
2026-02-132,464.02,485.02,452.02,469.0+13.0+0.53%82,000
2026-02-122,415.02,463.02,412.02,456.0+56.0+2.33%115,900
2026-02-102,400.02,408.02,383.02,400.0+14.0+0.59%99,200
2026-02-092,400.02,404.02,378.02,386.0+2.0+0.08%178,700
2026-02-062,370.02,386.02,367.02,384.0+13.0+0.55%83,600
2026-02-052,415.02,416.02,371.02,371.0-17.0-0.71%110,200
2026-02-042,384.02,403.02,376.02,388.0+12.0+0.51%71,500
2026-02-032,358.02,388.02,356.02,376.0+25.0+1.06%84,200
2026-02-022,390.02,401.02,346.02,351.0-36.0-1.51%123,600
2026-01-302,315.02,390.02,306.02,387.0+72.0+3.11%157,200
2026-01-292,286.02,319.02,266.02,315.0+42.0+1.85%158,500
2026-01-282,284.02,284.02,261.02,273.0-14.0-0.61%105,500
2026-01-272,311.02,311.02,286.02,287.0-24.0-1.04%110,500
2026-01-262,320.02,327.02,311.02,311.0-18.0-0.77%97,900
2026-01-232,318.02,331.02,318.02,329.0+21.0+0.91%189,000
2026-01-222,302.02,322.02,300.02,308.0+20.0+0.87%101,500
2026-01-212,283.02,294.02,269.02,288.0-12.0-0.52%139,200
2026-01-202,324.02,325.02,300.02,300.0-15.0-0.65%70,800
2026-01-192,317.02,324.02,303.02,315.0+18.0+0.78%60,600
2026-01-162,311.02,314.02,289.02,297.0-14.0-0.61%98,800
2026-01-152,274.02,319.02,274.02,311.0+37.0+1.63%123,400
2026-01-142,253.02,277.02,250.02,274.0+30.0+1.34%73,300
2026-01-132,258.02,272.02,244.02,244.0+7.0+0.31%90,500
2026-01-092,227.02,248.02,225.02,237.0+26.0+1.18%100,000
2026-01-082,225.02,228.02,207.02,211.0+6.0+0.27%92,200
2026-01-072,214.02,220.02,202.02,205.0-9.0-0.41%104,700
2026-01-062,239.02,244.02,214.02,214.0-25.0-1.12%135,500
2026-01-052,284.02,285.02,239.02,239.0-16.0-0.71%190,500
2025-12-302,220.02,255.02,219.02,255.0+42.0+1.90%143,300
2025-12-292,210.02,214.02,201.02,213.0+7.0+0.32%127,700
2025-12-262,200.02,218.02,200.02,206.0+10.0+0.46%135,800
2025-12-252,197.02,211.02,182.02,196.0+6.0+0.27%238,100
2025-12-242,169.02,195.02,141.02,190.0+251.0+12.94%641,700
2025-12-231,933.01,947.01,933.01,939.0-1.0-0.05%30,600
2025-12-221,940.01,942.01,925.01,940.0+1.0+0.05%47,800
2025-12-191,938.01,944.01,931.01,939.0+1.0+0.05%70,200
2025-12-181,909.01,938.01,902.01,938.0+33.0+1.73%49,000
2025-12-171,920.01,920.01,900.01,905.0-14.0-0.73%33,200
2025-12-161,921.01,924.01,911.01,919.0-1.0-0.05%57,300
2025-12-151,900.01,922.01,898.01,920.0+21.0+1.11%40,900
2025-12-121,907.01,907.01,895.01,899.0+12.0+0.64%39,100
2025-12-111,917.01,918.01,887.01,887.0-20.0-1.05%51,700
2025-12-101,898.01,911.01,894.01,907.0+16.0+0.85%74,400
2025-12-091,891.01,899.01,877.01,891.0+1.0+0.05%50,600
2025-12-081,858.01,890.01,858.01,890.0+33.0+1.78%59,000
2025-12-051,888.01,888.01,857.01,857.0-36.0-1.90%79,800
2025-12-041,881.01,897.01,878.01,893.0+14.0+0.75%51,100
2025-12-031,900.01,901.01,878.01,879.0-20.0-1.05%107,800
2025-12-021,919.01,919.01,889.01,899.0-24.0-1.25%85,500
2025-12-011,947.01,947.01,922.01,923.0-24.0-1.23%60,000
2025-11-281,942.01,950.01,933.01,947.0+12.0+0.62%63,000
2025-11-271,945.01,946.01,928.01,935.0-4.0-0.21%47,100
2025-11-261,935.01,942.01,930.01,939.0+4.0+0.21%58,900
2025-11-251,934.01,943.01,924.01,935.0+2.0+0.10%84,700
2025-11-211,915.01,933.01,915.01,933.0+23.0+1.20%74,700
2025-11-201,897.01,914.01,893.01,910.0+20.0+1.06%57,400
2025-11-191,884.01,897.01,877.01,890.0+15.0+0.80%39,600
2025-11-181,900.01,907.01,875.01,875.0-25.0-1.32%45,100
2025-11-171,906.01,909.01,897.01,900.0-7.0-0.37%25,700
2025-11-141,920.01,920.01,904.01,907.0-9.0-0.47%40,500
2025-11-131,922.01,931.01,910.01,916.0-3.0-0.16%42,400
2025-11-121,914.01,931.01,913.01,919.0+12.0+0.63%55,500
2025-11-111,900.01,907.01,888.01,907.0-5.0-0.26%34,700
2025-11-101,918.01,918.01,896.01,912.0+6.0+0.31%46,000
2025-11-071,888.01,906.01,882.01,906.0+19.0+1.01%50,300
2025-11-061,885.01,903.01,878.01,887.0+11.0+0.59%75,300
2025-11-051,869.01,881.01,863.01,876.0+8.0+0.43%101,300
2025-11-041,848.01,874.01,835.01,868.0+20.0+1.08%112,400
2025-10-311,832.01,859.01,823.01,848.0-24.0-1.28%139,000
2025-10-301,871.01,884.01,856.01,872.0-5.0-0.27%250,200
2025-10-291,897.01,899.01,866.01,877.0-18.0-0.95%81,700
2025-10-281,934.01,934.01,895.01,895.0-50.0-2.57%76,600
2025-10-271,931.01,948.01,931.01,945.0+18.0+0.93%50,500
2025-10-241,949.01,952.01,927.01,927.0-22.0-1.13%44,700
2025-10-231,939.01,954.01,935.01,949.0+10.0+0.52%34,500
2025-10-221,930.01,945.01,930.01,939.0+16.0+0.83%51,000
2025-10-211,931.01,938.01,923.01,923.0-10.0-0.52%41,900
2025-10-201,936.01,940.01,924.01,933.0+3.0+0.16%35,800
2025-10-171,924.01,936.01,921.01,930.0+6.0+0.31%39,300
2025-10-161,924.01,930.01,911.01,924.0+10.0+0.52%51,700
2025-10-151,921.01,927.01,908.01,914.0+3.0+0.16%42,500
2025-10-141,904.01,929.01,893.01,911.0-22.0-1.14%63,900
2025-10-101,965.01,965.01,914.01,933.0-46.0-2.32%64,200
2025-10-091,984.01,999.01,970.01,979.0+35.0+1.80%95,500
2025-10-081,959.01,970.01,944.01,944.0-15.0-0.77%48,200
2025-10-071,950.01,959.01,948.01,959.0+2.0+0.10%45,300
2025-10-061,948.01,964.01,940.01,957.0+27.0+1.40%57,200
2025-10-031,901.01,930.01,901.01,930.0+20.0+1.05%46,900
2025-10-021,905.01,922.01,881.01,910.0-17.0-0.88%96,000
2025-10-011,977.01,979.01,919.01,927.0-50.0-2.53%69,600
2025-09-301,965.01,983.01,956.01,977.0+12.0+0.61%46,100
2025-09-291,950.01,984.01,950.01,965.0-30.0-1.50%63,800
2025-09-261,970.01,995.01,970.01,995.0+22.0+1.12%49,100
2025-09-251,958.01,973.01,958.01,973.0+15.0+0.77%31,100
2025-09-241,958.01,968.01,946.01,958.0-5.0-0.25%32,700
2025-09-221,958.01,964.01,958.01,963.0+7.0+0.36%20,600
2025-09-191,961.01,970.01,948.01,956.0-6.0-0.31%104,400
2025-09-181,976.01,978.01,954.01,962.0-14.0-0.71%41,100
2025-09-171,992.01,993.01,976.01,976.0-18.0-0.90%41,800
2025-09-161,982.01,996.01,977.01,994.0+12.0+0.61%36,200
2025-09-121,984.01,987.01,974.01,982.0——63,400

直近120営業日分を表示