KabuInsight

京葉瓦斯

9539
スタンダード/電気･ガス業/KEIYO 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
2026-03-131,336.01,350.01,326.01,349.0-10.0-0.74%3,800
2026-03-121,360.01,360.01,326.01,359.0-1.0-0.07%4,800
2026-03-111,350.01,369.01,348.01,360.0+6.0+0.44%3,700
2026-03-101,350.01,369.01,340.01,354.0+7.0+0.52%4,300
2026-03-091,346.01,376.01,323.01,347.0-34.0-2.46%3,400
2026-03-061,367.01,385.01,363.01,381.00.00.00%1,800
2026-03-051,371.01,389.01,345.01,381.0+10.0+0.73%8,000
2026-03-041,369.01,385.01,335.01,371.0-14.0-1.01%8,200
2026-03-031,389.01,389.01,362.01,385.0-4.0-0.29%5,400
2026-03-021,366.01,390.01,366.01,389.0-1.0-0.07%4,100
2026-02-271,361.01,390.01,338.01,390.0+13.0+0.94%7,100
2026-02-261,384.01,396.01,351.01,377.0+7.0+0.51%11,200
2026-02-251,342.01,400.01,342.01,370.0+41.0+3.09%19,100
2026-02-241,279.01,329.01,276.01,329.0+54.0+4.24%16,800
2026-02-201,270.01,275.01,258.01,275.0-1.0-0.08%4,000
2026-02-191,271.01,276.01,263.01,276.0+1.0+0.08%1,900
2026-02-181,275.01,275.01,261.01,275.0+8.0+0.63%7,800
2026-02-171,279.01,279.01,263.01,267.0-12.0-0.94%7,300
2026-02-161,237.01,279.01,205.01,279.0+12.0+0.95%17,500
2026-02-131,243.01,286.01,232.01,267.0+26.0+2.10%24,000
2026-02-121,205.01,247.01,197.01,241.0+35.0+2.90%11,100
2026-02-101,187.01,218.01,180.01,206.0+19.0+1.60%10,700
2026-02-091,195.01,195.01,184.01,187.0+3.0+0.25%7,700
2026-02-061,185.01,185.01,181.01,184.0-1.0-0.08%1,800
2026-02-051,184.01,188.01,184.01,185.0+6.0+0.51%3,000
2026-02-041,176.01,179.01,171.01,179.0+3.0+0.26%3,500
2026-02-031,172.01,176.01,171.01,176.0+8.0+0.68%3,800
2026-02-021,180.01,188.01,168.01,168.0-7.0-0.60%8,800
2026-01-301,190.01,192.01,171.01,175.0-8.0-0.68%11,300
2026-01-291,188.01,237.01,180.01,183.0-5.0-0.42%34,100
2026-01-281,180.01,191.01,180.01,188.0+8.0+0.68%6,700
2026-01-271,169.01,187.01,169.01,180.0+11.0+0.94%2,100
2026-01-261,174.01,188.01,169.01,169.0-14.0-1.18%6,700
2026-01-231,181.01,190.01,171.01,183.0-7.0-0.59%14,100
2026-01-221,174.01,190.01,173.01,190.0+13.0+1.10%8,900
2026-01-211,204.01,204.01,177.01,177.0-18.0-1.51%532,700
2026-01-201,195.01,195.01,187.01,195.00.00.00%1,800
2026-01-191,196.01,198.01,170.01,195.0+6.0+0.50%4,800
2026-01-161,194.01,195.01,178.01,189.0-6.0-0.50%4,800
2026-01-151,191.01,200.01,191.01,195.0+5.0+0.42%3,500
2026-01-141,194.01,195.01,185.01,190.0+2.0+0.17%1,700
2026-01-131,190.01,195.01,178.01,188.0-1.0-0.08%6,300
2026-01-091,186.01,199.01,185.01,189.00.00.00%2,700
2026-01-081,186.01,189.01,186.01,189.0-2.0-0.17%3,400
2026-01-071,189.01,201.01,189.01,191.0+2.0+0.17%2,800
2026-01-061,185.01,197.01,182.01,189.0+1.0+0.08%3,100
2026-01-051,186.01,208.01,173.01,188.0+8.0+0.68%6,900
2025-12-301,166.01,186.01,166.01,180.0+6.0+0.51%3,000
2025-12-291,188.01,188.01,151.01,174.0-21.0-1.76%5,500
2025-12-261,207.01,212.01,190.01,195.0-13.0-1.08%5,800
2025-12-251,219.01,219.01,190.01,208.0-1.0-0.08%19,600
2025-12-241,172.01,214.01,165.01,209.0+49.0+4.22%16,100
2025-12-231,176.01,176.01,157.01,160.0-9.0-0.77%14,900
2025-12-221,174.01,174.01,158.01,169.0+2.0+0.17%6,600
2025-12-191,161.01,167.01,159.01,167.0+5.0+0.43%2,600
2025-12-181,160.01,163.01,160.01,162.00.00.00%1,600
2025-12-171,170.01,173.01,162.01,162.0-22.0-1.86%7,000
2025-12-161,188.01,189.01,179.01,184.0-6.0-0.50%1,400
2025-12-151,184.01,192.01,179.01,190.0+11.0+0.93%5,500
2025-12-121,167.01,180.01,167.01,179.0+10.0+0.86%3,300
2025-12-111,174.01,174.01,157.01,169.0+2.0+0.17%6,000
2025-12-101,154.01,178.01,141.01,167.0+3.0+0.26%10,000
2025-12-091,150.01,172.01,150.01,164.0+3.0+0.26%2,800
2025-12-081,151.01,170.01,149.01,161.0-9.0-0.77%5,800
2025-12-051,165.01,170.01,151.01,170.0+9.0+0.78%9,500
2025-12-041,146.01,161.01,146.01,161.0+7.0+0.61%1,300
2025-12-031,151.01,164.01,139.01,154.0+3.0+0.26%3,900
2025-12-021,170.01,170.01,145.01,151.0-19.0-1.62%3,800
2025-12-011,170.01,170.01,170.01,170.0+5.0+0.43%700
2025-11-281,165.01,179.01,153.01,165.0-1.0-0.09%3,500
2025-11-271,154.01,176.01,154.01,166.0+15.0+1.30%3,500
2025-11-261,157.01,157.01,150.01,151.0+8.0+0.70%1,800
2025-11-251,157.01,157.01,140.01,143.0-5.0-0.44%3,700
2025-11-211,140.01,151.01,133.01,148.0+16.0+1.41%4,800
2025-11-201,138.01,141.01,132.01,132.0-5.0-0.44%3,300
2025-11-191,137.01,139.01,137.01,137.00.00.00%1,100
2025-11-181,139.01,139.01,135.01,137.0-1.0-0.09%1,700
2025-11-171,152.01,152.01,137.01,138.0-14.0-1.22%5,000
2025-11-141,145.01,152.01,145.01,152.0-3.0-0.26%1,400
2025-11-131,145.01,155.01,145.01,155.0+14.0+1.23%600
2025-11-121,139.01,148.01,139.01,141.0+4.0+0.35%1,900
2025-11-111,146.01,146.01,137.01,137.0-9.0-0.79%2,000
2025-11-101,145.01,146.01,136.01,146.0+9.0+0.79%1,500
2025-11-071,137.01,145.01,136.01,137.0-14.0-1.22%3,500
2025-11-061,148.01,157.01,146.01,151.0+3.0+0.26%6,200
2025-11-051,165.01,165.01,148.01,148.0-21.0-1.80%4,500
2025-11-041,171.01,182.01,158.01,169.0-2.0-0.17%5,700
2025-10-311,182.01,182.01,146.01,171.0-14.0-1.18%23,800
2025-10-301,175.01,227.01,158.01,185.0+24.0+2.07%24,100
2025-10-291,177.01,177.01,159.01,161.0-14.0-1.19%6,700
2025-10-281,197.01,199.01,171.01,175.0-22.0-1.84%6,200
2025-10-271,204.01,206.01,175.01,197.0+18.0+1.53%7,600
2025-10-241,197.01,223.01,165.01,179.0+5.0+0.43%6,600
2025-10-231,185.01,191.01,174.01,174.0-6.0-0.51%4,700
2025-10-221,178.01,245.01,174.01,180.0+2.0+0.17%11,900
2025-10-211,181.01,189.01,177.01,178.0+2.0+0.17%1,700
2025-10-201,177.01,182.01,173.01,176.00.00.00%1,300
2025-10-171,181.01,181.01,170.01,176.0-7.0-0.59%2,400
2025-10-161,189.01,189.01,171.01,183.0-6.0-0.50%2,400
2025-10-151,183.01,189.01,180.01,189.0+3.0+0.25%1,800
2025-10-141,174.01,186.01,144.01,186.0+12.0+1.02%3,400
2025-10-101,200.01,200.01,171.01,174.0-36.0-2.98%3,400
2025-10-091,202.01,210.01,201.01,210.0+8.0+0.67%2,100
2025-10-081,203.01,216.01,201.01,202.0-20.0-1.64%2,200
2025-10-071,204.01,223.01,204.01,222.0+18.0+1.50%3,100
2025-10-061,201.01,224.01,201.01,204.0+6.0+0.50%2,100
2025-10-031,250.01,250.01,197.01,198.0-37.0-3.00%2,700
2025-10-021,248.01,250.01,224.01,235.0-13.0-1.04%4,000
2025-10-011,229.01,248.01,212.01,248.0+19.0+1.55%5,900
2025-09-301,219.01,234.01,212.01,229.0+10.0+0.82%5,400
2025-09-291,213.01,219.01,200.01,219.0+2.0+0.16%1,900
2025-09-261,205.01,223.01,193.01,217.0+10.0+0.83%7,100
2025-09-251,200.01,249.01,200.01,207.0+17.0+1.43%15,500
2025-09-241,195.01,200.01,178.01,190.0+22.0+1.88%14,500
2025-09-221,179.01,183.01,142.01,168.00.00.00%7,100
2025-09-191,161.01,174.01,151.01,168.0+10.0+0.86%3,400
2025-09-181,167.01,180.01,158.01,158.0-9.0-0.77%1,700
2025-09-171,178.01,178.01,163.01,167.0-7.0-0.60%1,300
2025-09-161,183.01,183.01,142.01,174.0-3.0-0.25%3,600
2025-09-121,168.01,180.01,148.01,177.0——3,900

直近120営業日分を表示