Tokyo SE TOPIX17 Power & Gas Stock Price (PWGA17.T)

PWGA17.T
🏛️ 日本 →
99.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 78.45 79.30 78.42 79.27 0.0M
2023-12-28 78.35 78.77 78.00 78.57 0.0M
2023-12-27 77.74 79.07 77.38 78.77 0.0M
2023-12-26 77.87 77.93 77.16 77.55 0.0M
2023-12-25 78.44 78.44 77.43 77.53 0.0M
2023-12-22 77.60 78.47 77.42 77.95 0.0M
2023-12-21 78.71 79.03 77.42 77.43 0.0M
2023-12-20 79.01 79.36 78.01 78.01 0.0M
2023-12-19 80.25 80.28 79.04 80.00 0.0M
2023-12-18 80.13 80.17 78.64 79.96 0.0M
2023-12-15 81.52 82.03 80.70 81.11 0.0M
2023-12-14 85.67 86.31 82.14 82.44 0.0M
2023-12-13 84.84 85.37 83.87 84.73 0.0M
2023-12-12 85.97 86.13 84.45 84.81 0.0M
2023-12-11 82.38 86.27 82.38 86.27 0.0M
2023-12-08 82.14 83.30 81.25 82.29 0.0M
2023-12-07 80.47 82.42 80.40 82.37 0.0M
2023-12-06 78.46 80.80 78.46 80.79 0.0M
2023-12-05 78.43 78.96 77.78 78.47 0.0M
2023-12-04 78.43 79.16 77.78 78.42 0.0M
2023-12-01 78.79 79.56 78.62 78.81 0.0M
2023-11-30 77.46 78.15 77.08 78.15 0.0M
2023-11-29 77.59 78.19 76.80 77.72 0.0M
2023-11-28 77.54 77.62 76.87 77.41 0.0M
2023-11-27 77.84 78.22 76.87 77.42 0.0M
2023-11-24 78.47 78.48 77.58 77.96 0.0M
2023-11-22 77.68 78.59 77.58 77.91 0.0M
2023-11-21 77.81 78.11 77.06 77.31 0.0M
2023-11-20 79.28 79.61 77.77 78.00 0.0M
2023-11-17 77.98 78.98 77.76 78.98 0.0M
2023-11-16 77.74 78.32 76.75 77.56 0.0M
2023-11-15 79.21 80.07 77.77 77.82 0.0M
2023-11-14 78.53 78.70 77.98 78.53 0.0M
2023-11-13 77.92 78.34 77.58 78.29 0.0M
2023-11-10 76.56 77.48 76.36 77.44 0.0M
2023-11-09 74.80 76.68 74.49 76.48 0.0M
2023-11-08 79.48 79.52 75.22 75.24 0.0M
2023-11-07 82.33 82.33 78.86 78.86 0.0M
2023-11-06 81.88 82.84 81.80 82.29 0.0M
2023-11-02 79.95 80.91 79.72 80.81 0.0M
2023-11-01 78.11 80.09 78.11 79.50 0.0M
2023-10-31 77.37 77.74 76.56 77.47 0.0M
2023-10-30 76.53 78.71 76.53 77.50 0.0M
2023-10-27 76.31 76.52 75.45 76.04 0.0M
2023-10-26 76.49 76.77 75.69 76.55 0.0M
2023-10-25 76.21 77.12 76.08 76.14 0.0M
2023-10-24 76.18 76.18 74.08 75.53 0.0M
2023-10-23 76.16 76.91 75.98 76.02 0.0M
2023-10-20 76.24 77.23 75.45 76.06 0.0M
2023-10-19 75.94 76.65 75.52 76.28 0.0M
2023-10-18 76.76 76.90 75.77 76.82 0.0M
2023-10-17 77.05 77.62 76.29 76.69 0.0M
2023-10-16 76.78 77.33 75.67 76.15 0.0M
2023-10-13 77.43 78.10 77.05 77.24 0.0M
2023-10-12 78.19 78.80 77.69 77.92 0.0M
2023-10-11 77.71 78.42 77.16 77.82 0.0M
2023-10-10 76.48 77.77 76.33 77.59 0.0M
2023-10-06 74.72 76.05 74.58 75.31 0.0M
2023-10-05 73.40 74.57 73.39 74.39 0.0M
2023-10-04 74.56 74.66 72.29 72.30 0.0M
2023-10-03 77.04 77.05 75.41 75.50 0.0M
2023-10-02 79.94 79.94 77.68 77.72 0.0M
2023-09-29 80.47 80.47 78.19 78.63 0.0M
2023-09-28 80.03 81.49 79.76 81.01 0.0M
2023-09-27 81.27 81.43 79.90 81.43 0.0M
2023-09-26 81.96 83.04 81.45 82.52 0.0M
2023-09-25 82.95 83.03 81.80 82.18 0.0M
2023-09-22 83.89 83.89 82.07 82.71 0.0M
2023-09-21 83.02 84.84 82.72 84.34 0.0M
2023-09-20 85.82 85.82 82.96 83.19 0.0M
2023-09-19 85.01 85.54 84.44 85.31 0.0M
2023-09-15 83.44 85.72 83.44 85.22 0.0M
2023-09-14 81.48 82.67 81.39 82.44 0.0M
2023-09-13 80.99 81.32 80.51 81.07 0.0M
2023-09-12 80.30 81.12 80.09 80.76 0.0M
2023-09-11 79.97 80.69 79.86 80.04 0.0M
2023-09-08 79.21 80.20 79.09 79.29 0.0M
2023-09-07 78.95 79.51 78.79 79.21 0.0M
2023-09-06 79.28 79.78 78.69 78.92 0.0M
2023-09-05 78.76 79.18 78.40 79.18 0.0M
2023-09-04 78.82 79.20 78.57 79.08 0.0M
2023-09-01 78.07 78.85 77.97 78.71 0.0M
2023-08-31 77.86 78.63 77.86 78.31 0.0M
2023-08-30 78.09 78.55 77.86 78.09 0.0M
2023-08-29 77.38 78.64 77.33 78.44 0.0M
2023-08-28 76.56 77.15 76.47 77.07 0.0M
2023-08-25 75.49 76.03 75.36 75.91 0.0M
2023-08-24 75.28 76.56 75.23 76.16 0.0M
2023-08-23 74.84 75.95 74.84 75.75 0.0M
2023-08-22 74.11 74.61 73.55 74.61 0.0M
2023-08-21 73.77 74.76 73.77 74.14 0.0M
2023-08-18 73.79 74.00 72.74 73.02 0.0M
2023-08-17 75.06 75.31 73.93 74.56 0.0M
2023-08-16 73.95 75.26 73.91 74.93 0.0M
2023-08-15 73.74 74.70 73.57 74.48 0.0M
2023-08-14 74.79 75.13 72.95 74.03 0.0M
2023-08-10 74.26 74.78 74.26 74.58 0.0M
2023-08-09 74.49 74.49 73.90 74.28 0.0M
2023-08-08 73.10 74.37 73.10 74.25 0.0M
2023-08-07 72.37 72.85 72.14 72.24 0.0M
2023-08-04 72.38 73.17 72.05 73.04 0.0M
2023-08-03 73.56 74.06 73.13 73.22 0.0M
2023-08-02 75.08 75.08 73.67 73.92 0.0M
2023-08-01 73.67 76.24 73.67 76.24 0.0M
2023-07-31 73.02 74.56 73.02 73.81 0.0M
2023-07-28 72.47 72.86 70.78 71.91 0.0M
2023-07-27 71.85 74.02 71.68 73.31 0.0M
2023-07-26 71.15 71.98 70.82 71.79 0.0M
2023-07-25 70.85 71.57 70.83 71.30 0.0M
2023-07-24 70.63 70.99 70.38 70.99 0.0M
2023-07-21 69.44 70.08 69.09 70.05 0.0M
2023-07-20 69.22 69.43 68.91 68.99 0.0M
2023-07-19 68.36 68.87 68.17 68.87 0.0M
2023-07-18 67.10 68.10 67.10 68.10 0.0M
2023-07-14 69.10 69.10 67.44 67.63 0.0M
2023-07-13 68.68 69.02 68.29 68.85 0.0M
2023-07-12 68.89 69.25 68.50 68.67 0.0M
2023-07-11 69.64 69.78 68.80 68.92 0.0M
2023-07-10 70.13 70.30 69.70 69.82 0.0M
2023-07-07 70.84 70.89 70.04 70.35 0.0M
2023-07-06 71.74 72.20 71.25 71.32 0.0M
2023-07-05 71.25 71.89 71.25 71.83 0.0M
2023-07-04 72.13 72.19 71.44 71.49 0.0M
2023-07-03 71.49 72.41 71.49 72.33 0.0M
2023-06-30 71.36 71.50 70.74 71.28 0.0M
2023-06-29 72.00 72.00 71.02 71.42 0.0M
2023-06-28 71.12 72.32 71.02 72.31 0.0M
2023-06-27 71.24 71.65 70.85 71.26 0.0M
2023-06-26 72.02 72.02 70.52 70.81 0.0M
2023-06-23 71.50 72.95 71.38 72.08 0.0M
2023-06-22 70.84 71.50 70.80 71.21 0.0M
2023-06-21 70.00 70.74 70.00 70.23 0.0M
2023-06-20 70.87 70.91 69.92 70.15 0.0M
2023-06-19 71.24 71.46 70.79 70.99 0.0M
2023-06-16 70.12 70.73 69.99 70.58 0.0M
2023-06-15 70.58 70.84 70.30 70.42 0.0M
2023-06-14 71.20 71.31 70.37 70.82 0.0M
2023-06-13 71.14 71.15 70.63 70.96 0.0M
2023-06-12 71.52 71.62 70.59 71.26 0.0M
2023-06-09 69.97 71.05 69.90 71.04 0.0M
2023-06-08 69.26 70.27 69.19 69.49 0.0M
2023-06-07 68.99 69.39 68.39 68.48 0.0M
2023-06-06 67.99 68.76 67.78 68.76 0.0M
2023-06-05 68.82 69.11 67.89 67.97 0.0M
2023-06-02 67.59 68.47 67.55 68.38 0.0M
2023-06-01 66.96 67.81 66.77 67.66 0.0M
2023-05-31 67.40 67.71 66.77 66.96 0.0M
2023-05-30 66.94 67.73 66.82 67.54 0.0M
2023-05-29 67.04 67.27 66.62 67.10 0.0M
2023-05-26 67.74 67.78 67.09 67.10 0.0M
2023-05-25 67.30 68.07 66.94 67.98 0.0M
2023-05-24 66.84 68.79 66.71 67.90 0.0M
2023-05-23 65.98 66.46 65.67 66.21 0.0M
2023-05-22 65.46 66.09 65.46 66.07 0.0M
2023-05-19 65.58 65.88 64.95 65.30 0.0M
2023-05-18 67.31 67.31 65.53 65.53 0.0M
2023-05-17 67.75 68.45 67.33 67.38 0.0M
2023-05-16 66.69 67.83 66.41 67.54 0.0M
2023-05-15 66.24 66.66 65.72 66.57 0.0M
2023-05-12 64.96 65.74 64.70 65.48 0.0M
2023-05-11 64.56 65.07 64.29 64.42 0.0M
2023-05-10 65.79 65.79 64.75 64.91 0.0M
2023-05-09 64.20 65.58 64.20 65.54 0.0M
2023-05-08 63.87 64.78 63.87 64.40 0.0M
2023-05-02 64.30 64.30 63.68 63.96 0.0M
2023-05-01 63.99 64.98 63.99 64.27 0.0M
2023-04-28 62.26 63.76 62.26 63.54 0.0M
2023-04-27 61.27 61.86 61.21 61.75 0.0M
2023-04-26 61.85 62.17 61.10 61.70 0.0M
2023-04-25 62.44 62.79 61.78 61.81 0.0M
2023-04-24 62.21 62.61 62.01 62.12 0.0M
2023-04-21 60.90 62.17 60.63 62.10 0.0M
2023-04-20 60.90 61.07 60.72 60.82 0.0M
2023-04-19 61.01 61.07 60.75 61.07 0.0M
2023-04-18 60.95 61.42 60.95 61.32 0.0M
2023-04-17 60.73 60.73 60.31 60.73 0.0M
2023-04-14 60.26 60.81 60.26 60.66 0.0M
2023-04-13 60.38 60.44 60.09 60.16 0.0M
2023-04-12 60.35 60.49 59.93 60.25 0.0M
2023-04-11 59.79 60.17 59.74 60.07 0.0M
2023-04-10 59.91 60.47 59.54 59.66 0.0M
2023-04-07 60.05 60.05 59.24 59.29 0.0M
2023-04-06 59.90 60.86 59.75 60.26 0.0M
2023-04-05 60.64 60.64 59.61 59.64 0.0M
2023-04-04 60.08 60.98 59.92 60.68 0.0M
2023-04-03 59.53 60.04 59.40 59.88 0.0M
2023-03-31 60.00 60.22 59.21 59.36 0.0M
2023-03-30 58.70 59.43 58.52 59.29 0.0M
2023-03-29 58.63 59.28 58.48 59.28 0.0M
2023-03-28 58.85 58.92 58.17 58.71 0.0M
2023-03-27 59.28 59.28 58.54 58.56 0.0M
2023-03-24 58.07 58.86 57.99 58.71 0.0M
2023-03-23 58.13 58.44 57.87 58.34 0.0M
2023-03-22 58.70 58.74 58.29 58.46 0.0M
2023-03-20 58.79 58.94 58.25 58.29 0.0M
2023-03-17 59.45 59.95 59.05 59.06 0.0M
2023-03-16 58.31 59.26 57.94 59.19 0.0M
2023-03-15 58.99 59.46 58.87 59.21 0.0M
2023-03-14 59.11 59.11 58.01 58.55 0.0M
2023-03-13 60.30 60.31 59.41 59.58 0.0M
2023-03-10 60.41 60.83 60.35 60.54 0.0M
2023-03-09 60.53 61.07 60.38 60.98 0.0M
2023-03-08 60.25 60.58 60.05 60.26 0.0M
2023-03-07 59.61 59.98 59.49 59.98 0.0M
2023-03-06 59.01 59.68 58.90 59.29 0.0M
2023-03-03 58.50 58.86 58.02 58.73 0.0M
2023-03-02 59.20 59.20 58.09 58.12 0.0M
2023-03-01 59.25 59.65 58.64 59.06 0.0M
2023-02-28 59.65 59.80 59.40 59.48 0.0M
2023-02-27 59.61 59.88 59.32 59.88 0.0M
2023-02-24 59.83 60.05 59.58 59.83 0.0M
2023-02-22 61.12 61.13 59.53 59.87 0.0M
2023-02-21 60.86 60.90 60.53 60.88 0.0M
2023-02-20 60.37 61.06 60.15 60.88 0.0M
2023-02-17 59.70 59.99 59.58 59.87 0.0M
2023-02-16 59.35 59.86 59.33 59.80 0.0M
2023-02-15 59.54 59.54 59.18 59.43 0.0M
2023-02-14 59.53 59.73 59.46 59.73 0.0M
2023-02-13 59.68 59.76 59.12 59.13 0.0M
2023-02-10 58.97 59.50 58.96 59.25 0.0M
2023-02-09 59.26 59.30 58.93 59.06 0.0M
2023-02-08 59.83 60.08 59.49 59.65 0.0M
2023-02-07 59.48 60.31 59.33 59.34 0.0M
2023-02-06 58.90 59.29 58.65 58.99 0.0M
2023-02-03 58.89 59.07 58.25 58.70 0.0M
2023-02-02 59.56 60.33 59.23 59.57 0.0M
2023-02-01 59.79 60.37 59.39 59.72 0.0M
2023-01-31 58.22 60.21 58.16 60.15 0.0M
2023-01-30 57.89 58.06 57.59 57.77 0.0M
2023-01-27 57.46 58.01 57.26 57.90 0.0M
2023-01-26 57.68 57.89 57.18 57.38 0.0M
2023-01-25 56.86 57.58 56.85 57.47 0.0M
2023-01-24 56.79 57.00 56.40 56.79 0.0M
2023-01-23 56.87 56.90 56.50 56.53 0.0M
2023-01-20 56.28 56.79 56.20 56.75 0.0M
2023-01-19 56.80 56.80 56.31 56.34 0.0M
2023-01-18 56.55 57.08 56.39 56.82 0.0M
2023-01-17 56.61 56.61 56.09 56.18 0.0M
2023-01-16 56.29 56.78 56.23 56.40 0.0M
2023-01-13 55.95 56.94 55.85 56.51 0.0M
2023-01-12 55.83 56.24 55.56 56.18 0.0M
2023-01-11 56.49 56.96 56.36 56.38 0.0M
2023-01-10 56.93 57.02 56.19 56.20 0.0M
2023-01-06 57.39 57.42 56.54 57.19 0.0M
2023-01-05 57.63 58.12 57.49 57.66 0.0M
2023-01-04 59.60 59.75 57.44 57.44 0.0M