KabuInsight

静岡ガス

9543
プライム/電気･ガス業/SHIZUOKA 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
2026-03-131,524.01,550.01,509.01,509.0-41.0-2.65%140,200
2026-03-121,543.01,565.01,533.01,550.0+7.0+0.45%159,100
2026-03-111,542.01,560.01,536.01,543.0+21.0+1.38%105,000
2026-03-101,550.01,560.01,508.01,522.0-5.0-0.33%244,000
2026-03-091,559.01,559.01,498.01,527.0-88.0-5.45%255,300
2026-03-061,579.01,621.01,577.01,615.0+18.0+1.13%258,500
2026-03-051,568.01,625.01,535.01,597.0+69.0+4.52%256,400
2026-03-041,517.01,535.01,492.01,528.0-16.0-1.04%262,000
2026-03-031,520.01,558.01,494.01,544.0+16.0+1.05%277,300
2026-03-021,510.01,528.01,490.01,528.0+5.0+0.33%287,300
2026-02-271,486.01,523.01,470.01,523.0+56.0+3.82%367,100
2026-02-261,498.01,501.01,466.01,467.0-27.0-1.81%156,600
2026-02-251,485.01,506.01,468.01,494.0+23.0+1.56%341,900
2026-02-241,475.01,485.01,427.01,471.0+12.0+0.82%177,500
2026-02-201,433.01,464.01,419.01,459.0+25.0+1.74%417,200
2026-02-191,394.01,434.01,375.01,434.0+36.0+2.58%381,600
2026-02-181,400.01,400.01,371.01,398.0+11.0+0.79%151,000
2026-02-171,391.01,409.01,378.01,387.00.00.00%178,800
2026-02-161,389.01,403.01,381.01,387.0-2.0-0.14%379,400
2026-02-131,340.01,406.01,335.01,389.0+55.0+4.12%595,400
2026-02-121,282.01,340.01,271.01,334.0+51.0+3.98%456,100
2026-02-101,290.01,290.01,276.01,283.0-7.0-0.54%178,400
2026-02-091,285.01,290.01,270.01,290.0+15.0+1.18%149,100
2026-02-061,268.01,279.01,259.01,275.0+11.0+0.87%142,600
2026-02-051,273.01,276.01,259.01,264.0-1.0-0.08%154,400
2026-02-041,243.01,268.01,240.01,265.0+24.0+1.93%199,900
2026-02-031,235.01,249.01,232.01,241.0+10.0+0.81%177,900
2026-02-021,228.01,234.01,222.01,231.0+8.0+0.65%167,400
2026-01-301,221.01,225.01,212.01,223.0+8.0+0.66%153,200
2026-01-291,195.01,218.01,182.01,215.0+15.0+1.25%191,800
2026-01-281,205.01,208.01,197.01,200.0-7.0-0.58%130,300
2026-01-271,212.01,215.01,201.01,207.0-14.0-1.15%116,600
2026-01-261,225.01,229.01,214.01,221.0-16.0-1.29%120,600
2026-01-231,238.01,239.01,220.01,237.0+5.0+0.41%220,500
2026-01-221,219.01,236.01,212.01,232.0+13.0+1.07%134,500
2026-01-211,220.01,225.01,201.01,219.0-16.0-1.30%154,100
2026-01-201,230.01,238.01,219.01,235.0+7.0+0.57%174,400
2026-01-191,206.01,229.01,204.01,228.0+26.0+2.16%328,200
2026-01-161,201.01,203.01,187.01,202.0-3.0-0.25%201,100
2026-01-151,201.01,207.01,192.01,205.0+3.0+0.25%311,900
2026-01-141,200.01,207.01,194.01,202.0+8.0+0.67%261,100
2026-01-131,201.01,205.01,188.01,194.0-3.0-0.25%185,600
2026-01-091,190.01,197.01,185.01,197.0+17.0+1.44%193,700
2026-01-081,183.01,187.01,179.01,180.0-3.0-0.25%177,200
2026-01-071,193.01,199.01,181.01,183.0-23.0-1.91%246,000
2026-01-061,212.01,215.01,191.01,206.0-12.0-0.99%376,100
2026-01-051,201.01,229.01,201.01,218.0+18.0+1.50%336,100
2025-12-301,195.01,206.01,192.01,200.00.00.00%288,600
2025-12-291,209.01,218.01,195.01,200.0-30.0-2.44%792,500
2025-12-261,247.01,249.01,229.01,230.0-4.0-0.32%980,700
2025-12-251,226.01,239.01,219.01,234.0+14.0+1.15%1,049,000
2025-12-241,219.01,226.01,211.01,220.0+7.0+0.58%550,500
2025-12-231,208.01,221.01,204.01,213.0+8.0+0.66%507,300
2025-12-221,209.01,213.01,198.01,205.0-6.0-0.50%648,400
2025-12-191,201.01,211.01,199.01,211.0+7.0+0.58%432,800
2025-12-181,180.01,209.01,180.01,204.0+28.0+2.38%450,800
2025-12-171,183.01,183.01,173.01,176.0-8.0-0.68%155,900
2025-12-161,192.01,198.01,184.01,184.0-10.0-0.84%306,100
2025-12-151,183.01,196.01,177.01,194.0+19.0+1.62%295,300
2025-12-121,176.01,178.01,173.01,175.0+8.0+0.69%203,600
2025-12-111,178.01,180.01,167.01,167.0-11.0-0.93%192,000
2025-12-101,185.01,187.01,175.01,178.0-4.0-0.34%162,500
2025-12-091,181.01,185.01,169.01,182.0+4.0+0.34%135,900
2025-12-081,167.01,181.01,166.01,178.0+17.0+1.46%131,900
2025-12-051,175.01,178.01,161.01,161.0-22.0-1.86%148,800
2025-12-041,171.01,183.01,167.01,183.0+12.0+1.02%131,800
2025-12-031,182.01,190.01,169.01,171.0-17.0-1.43%190,900
2025-12-021,185.01,193.01,177.01,188.0-6.0-0.50%118,100
2025-12-011,217.01,219.01,194.01,194.0-15.0-1.24%197,200
2025-11-281,192.01,209.01,188.01,209.0+17.0+1.43%149,400
2025-11-271,200.01,201.01,189.01,192.0-3.0-0.25%121,100
2025-11-261,202.01,204.01,191.01,195.0+1.0+0.08%123,500
2025-11-251,196.01,206.01,190.01,194.0-7.0-0.58%135,100
2025-11-211,170.01,201.01,166.01,201.0+36.0+3.09%226,900
2025-11-201,163.01,173.01,159.01,165.0+8.0+0.69%159,100
2025-11-191,163.01,168.01,152.01,157.0-5.0-0.43%145,500
2025-11-181,163.01,174.01,161.01,162.0-3.0-0.26%164,000
2025-11-171,161.01,172.01,158.01,165.0+1.0+0.09%189,600
2025-11-141,178.01,182.01,157.01,164.0-17.0-1.44%167,700
2025-11-131,185.01,188.01,177.01,181.0+6.0+0.51%92,400
2025-11-121,195.01,200.01,173.01,175.0-22.0-1.84%199,000
2025-11-111,188.01,199.01,180.01,197.0+12.0+1.01%127,700
2025-11-101,171.01,188.01,170.01,185.0+17.0+1.46%217,300
2025-11-071,145.01,171.01,142.01,168.0+25.0+2.19%220,200
2025-11-061,123.01,146.01,123.01,143.0+12.0+1.06%190,500
2025-11-051,126.01,136.01,116.01,131.0+3.0+0.27%157,100
2025-11-041,121.01,134.01,115.01,128.0+1.0+0.09%109,600
2025-10-311,121.01,128.01,120.01,127.0+6.0+0.54%125,300
2025-10-301,120.01,127.01,118.01,121.00.00.00%126,300
2025-10-291,126.01,130.01,120.01,121.0-5.0-0.44%129,300
2025-10-281,142.01,142.01,125.01,126.0-21.0-1.83%175,300
2025-10-271,144.01,151.01,139.01,147.0+8.0+0.70%90,700
2025-10-241,143.01,145.01,134.01,139.0-5.0-0.44%66,400
2025-10-231,132.01,146.01,129.01,144.0+13.0+1.15%82,700
2025-10-221,136.01,136.01,126.01,131.0-4.0-0.35%283,000
2025-10-211,132.01,138.01,130.01,135.0+5.0+0.44%98,700
2025-10-201,145.01,145.01,128.01,130.0-8.0-0.70%87,500
2025-10-171,135.01,138.01,132.01,138.00.00.00%64,200
2025-10-161,130.01,138.01,127.01,138.0+8.0+0.71%64,200
2025-10-151,124.01,130.01,121.01,130.0+12.0+1.07%77,900
2025-10-141,115.01,127.01,112.01,118.0-2.0-0.18%124,400
2025-10-101,134.01,134.01,120.01,120.0-21.0-1.84%107,600
2025-10-091,139.01,146.01,136.01,141.0+2.0+0.18%84,800
2025-10-081,147.01,154.01,139.01,139.0-8.0-0.70%116,900
2025-10-071,141.01,153.01,140.01,147.0+7.0+0.61%104,600
2025-10-061,148.01,151.01,134.01,140.0+9.0+0.80%95,600
2025-10-031,134.01,138.01,128.01,131.0-4.0-0.35%75,500
2025-10-021,140.01,142.01,122.01,135.0-4.0-0.35%104,400
2025-10-011,155.01,160.01,129.01,139.0-30.0-2.57%160,400
2025-09-301,173.01,173.01,150.01,169.0-3.0-0.26%137,500
2025-09-291,170.01,183.01,152.01,172.0+1.0+0.09%155,800
2025-09-261,156.01,172.01,154.01,171.0+13.0+1.12%114,900
2025-09-251,145.01,158.01,145.01,158.0+16.0+1.40%85,600
2025-09-241,143.01,143.01,132.01,142.0+6.0+0.53%70,400
2025-09-221,132.01,136.01,130.01,136.0+8.0+0.71%41,600
2025-09-191,130.01,132.01,121.01,128.0+2.0+0.18%133,800
2025-09-181,135.01,136.01,120.01,126.0-9.0-0.79%167,000
2025-09-171,158.01,158.01,135.01,135.0-23.0-1.99%90,400
2025-09-161,153.01,160.01,147.01,158.0+5.0+0.43%60,500
2025-09-121,151.01,158.01,146.01,153.0——77,800

直近120営業日分を表示