日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大阪ガス(9532)の株価時系列情報

大阪ガス(9532)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 443 444 435 441 2,958,000
2007/12/27 447 452 445 446 6,828,000
2007/12/26 450 455 450 451 3,381,000
2007/12/25 459 461 453 454 4,774,000
2007/12/21 470 470 459 459 6,443,000
2007/12/20 462 470 457 469 7,188,000
2007/12/19 470 470 460 460 5,938,000
2007/12/18 452 472 447 471 12,621,000
2007/12/17 459 466 456 460 8,046,000
2007/12/14 460 461 454 456 12,894,000
2007/12/13 463 465 458 458 6,852,000
2007/12/12 461 466 456 464 9,694,000
2007/12/11 479 479 469 469 8,794,000
2007/12/10 477 482 475 479 9,329,000
2007/12/07 481 483 480 480 8,161,000
2007/12/06 483 484 477 481 14,383,000
2007/12/05 478 484 474 483 14,038,000
2007/12/04 469 479 469 477 18,314,000
2007/12/03 451 460 450 460 11,481,000
2007/11/30 442 446 436 441 10,187,000
2007/11/29 446 451 440 440 7,361,000
2007/11/28 436 442 434 442 8,151,000
2007/11/27 437 446 432 441 10,955,000
2007/11/26 444 450 438 444 11,365,000
2007/11/22 451 463 447 447 18,798,000
2007/11/21 454 460 449 451 6,395,000
2007/11/20 450 456 445 454 7,751,000
2007/11/19 448 458 447 453 6,230,000
2007/11/16 447 455 441 453 5,966,000
2007/11/15 444 455 443 451 8,525,000
2007/11/14 438 445 435 443 9,025,000
2007/11/13 447 448 436 438 8,622,000
2007/11/12 452 457 445 447 7,720,000
2007/11/09 465 465 452 452 9,598,000
2007/11/08 454 467 453 466 18,238,000
2007/11/07 458 464 457 464 9,185,000
2007/11/06 449 459 448 453 11,426,000
2007/11/05 456 462 454 459 5,812,000
2007/11/02 448 459 448 456 9,511,000
2007/11/01 442 458 437 453 16,776,000
2007/10/31 436 450 435 447 13,895,000
2007/10/30 417 438 417 437 19,657,000
2007/10/29 402 409 402 407 4,919,000
2007/10/26 405 406 400 403 7,238,000
2007/10/25 405 409 400 405 9,179,000
2007/10/24 415 417 410 413 4,072,000
2007/10/23 412 420 407 416 7,274,000
2007/10/22 396 419 394 413 17,472,000
2007/10/19 407 407 400 401 11,925,000
2007/10/18 411 415 407 408 6,363,000
2007/10/17 415 418 410 415 7,255,000
2007/10/16 417 422 415 415 13,014,000
2007/10/15 415 416 409 412 8,689,000
2007/10/12 408 418 407 418 14,502,000
2007/10/11 415 419 413 414 7,598,000
2007/10/10 421 421 415 416 5,618,000
2007/10/09 427 427 422 424 3,244,000
2007/10/05 427 430 424 424 8,781,000
2007/10/04 421 422 417 421 6,871,000
2007/10/03 416 426 416 421 7,733,000
2007/10/02 413 418 411 415 5,826,000
2007/10/01 407 413 405 409 10,373,000
2007/09/28 407 407 400 403 8,995,000
2007/09/27 409 413 407 407 3,765,000
2007/09/26 408 409 402 406 5,785,000
2007/09/25 411 412 405 409 4,799,000
2007/09/21 409 411 403 409 6,690,000
2007/09/20 424 424 407 413 7,053,000
2007/09/19 420 428 420 423 3,747,000
2007/09/18 424 425 416 418 6,116,000
2007/09/14 428 430 426 428 11,618,000
2007/09/13 428 430 422 423 4,549,000
2007/09/12 430 431 422 426 6,784,000
2007/09/11 423 429 422 426 8,455,000
2007/09/10 416 424 414 420 4,192,000
2007/09/07 417 422 415 420 5,025,000
2007/09/06 414 422 412 422 6,349,000
2007/09/05 425 425 420 423 7,816,000
2007/09/04 425 425 420 425 5,162,000
2007/09/03 427 430 425 426 4,181,000
2007/08/31 429 433 428 430 6,799,000
2007/08/30 419 424 418 423 5,006,000
2007/08/29 417 418 410 414 6,071,000
2007/08/28 429 431 421 426 5,966,000
2007/08/27 430 430 424 426 6,050,000
2007/08/24 423 430 419 430 6,022,000
2007/08/23 420 429 420 424 3,610,000
2007/08/22 413 424 413 420 5,134,000
2007/08/21 414 420 411 412 4,022,000
2007/08/20 413 419 412 415 6,615,000
2007/08/17 422 427 407 417 9,957,000
2007/08/16 408 421 400 417 10,949,000
2007/08/15 417 422 412 412 4,452,000
2007/08/14 415 421 410 421 7,138,000
2007/08/13 420 431 417 428 9,242,000
2007/08/10 414 418 402 416 10,632,000
2007/08/09 420 427 416 419 12,257,000
2007/08/08 416 422 413 420 8,055,000
2007/08/07 417 417 410 415 9,114,000
2007/08/06 407 413 404 410 5,396,000
2007/08/03 410 410 404 408 6,663,000
2007/08/02 415 415 407 410 7,885,000
2007/08/01 400 416 398 412 8,713,000
2007/07/31 411 414 409 410 10,417,000
2007/07/30 420 425 416 421 8,563,000
2007/07/27 420 424 410 419 8,898,000
2007/07/26 429 430 423 423 4,069,000
2007/07/25 429 435 425 433 6,183,000
2007/07/24 430 435 428 434 5,130,000
2007/07/23 438 438 428 430 8,350,000
2007/07/20 444 447 439 442 5,899,000
2007/07/19 441 446 439 441 10,122,000
2007/07/18 444 444 436 440 12,503,000
2007/07/17 445 447 440 440 10,965,000
2007/07/13 453 455 443 445 16,470,000
2007/07/12 453 460 448 451 6,390,000
2007/07/11 449 453 447 448 10,805,000
2007/07/10 449 449 444 446 8,319,000
2007/07/09 454 455 448 449 4,948,000
2007/07/06 458 459 450 452 4,696,000
2007/07/05 457 463 456 462 4,283,000
2007/07/04 459 461 455 460 3,495,000
2007/07/03 453 458 451 458 4,815,000
2007/07/02 458 458 453 454 2,945,000
2007/06/29 454 461 452 458 7,446,000
2007/06/28 447 453 447 451 4,371,000
2007/06/27 451 452 447 450 5,063,000
2007/06/26 450 456 447 455 6,485,000
2007/06/25 453 459 453 456 3,940,000
2007/06/22 454 455 450 453 4,489,000
2007/06/21 455 459 450 459 5,149,000
2007/06/20 451 457 451 455 4,236,000
2007/06/19 457 457 450 453 8,068,000
2007/06/18 464 465 457 460 5,558,000
2007/06/15 456 463 456 461 5,372,000
2007/06/14 463 465 461 461 6,005,000
2007/06/13 455 459 451 455 7,196,000
2007/06/12 460 463 456 457 5,356,000
2007/06/11 458 467 456 467 14,252,000
2007/06/08 454 454 441 446 12,922,000
2007/06/07 459 462 454 456 6,689,000
2007/06/06 460 464 459 464 11,099,000
2007/06/05 457 460 456 459 6,891,000
2007/06/04 455 457 452 457 8,198,000
2007/06/01 454 455 449 453 7,691,000
2007/05/31 451 455 449 453 13,119,000
2007/05/30 451 452 444 449 5,962,000
2007/05/29 442 451 442 451 3,035,000
2007/05/28 443 447 441 443 3,025,000
2007/05/25 442 447 439 447 6,102,000
2007/05/24 453 456 447 448 4,421,000
2007/05/23 451 455 448 452 4,566,000
2007/05/22 446 451 441 450 5,783,000
2007/05/21 444 448 442 445 5,697,000
2007/05/18 446 447 438 439 5,406,000
2007/05/17 454 454 446 448 3,665,000
2007/05/16 450 455 448 451 3,428,000
2007/05/15 452 455 448 450 6,887,000
2007/05/14 449 456 447 449 10,594,000
2007/05/11 451 451 442 446 7,369,000
2007/05/10 452 456 451 453 7,251,000
2007/05/09 455 457 452 455 7,439,000
2007/05/08 470 472 458 460 8,672,000
2007/05/07 476 478 473 475 13,113,000
2007/05/02 456 461 453 460 6,809,000
2007/05/01 470 471 455 456 11,656,000
2007/04/27 456 464 445 450 17,156,000
2007/04/26 473 476 464 464 5,263,000
2007/04/25 478 480 468 476 6,647,000
2007/04/24 470 485 468 480 10,199,000
2007/04/23 474 478 471 474 6,986,000
2007/04/20 471 472 466 472 5,178,000
2007/04/19 471 471 460 467 9,060,000
2007/04/18 483 486 477 479 9,583,000
2007/04/17 482 482 470 477 10,821,000
2007/04/16 475 480 473 478 8,326,000
2007/04/13 474 475 466 469 6,575,000
2007/04/12 472 473 465 470 5,588,000
2007/04/11 474 476 471 476 12,506,000
2007/04/10 464 465 458 464 6,671,000
2007/04/09 459 465 459 463 7,984,000
2007/04/06 451 462 451 455 6,065,000
2007/04/05 458 458 449 453 6,783,000
2007/04/04 456 464 456 460 8,920,000
2007/04/03 453 456 451 452 7,756,000
2007/04/02 462 464 449 449 7,650,000
2007/03/30 465 465 457 457 4,885,000
2007/03/29 456 464 450 464 7,445,000
2007/03/28 466 468 453 457 7,836,000
2007/03/27 467 467 459 466 7,005,000
2007/03/26 479 479 467 470 5,577,000
2007/03/23 473 479 471 477 7,715,000
2007/03/22 469 472 468 470 5,998,000
2007/03/20 466 469 464 467 8,161,000
2007/03/19 463 465 457 462 6,040,000
2007/03/16 459 465 457 460 13,717,000
2007/03/15 454 464 453 463 13,942,000
2007/03/14 456 459 448 454 10,207,000
2007/03/13 461 466 460 464 8,980,000
2007/03/12 461 464 457 461 7,206,000
2007/03/09 465 465 456 458 13,346,000
2007/03/08 454 466 453 465 11,211,000
2007/03/07 459 463 450 456 10,001,000
2007/03/06 446 454 443 452 9,419,000
2007/03/05 451 455 446 447 9,080,000
2007/03/02 466 472 457 460 9,874,000
2007/03/01 466 467 460 464 8,103,000
2007/02/28 460 471 458 465 10,075,000
2007/02/27 474 481 472 480 9,004,000
2007/02/26 472 477 470 473 9,511,000
2007/02/23 466 475 465 473 13,642,000
2007/02/22 469 471 462 463 10,087,000
2007/02/21 473 476 465 473 10,581,000
2007/02/20 472 480 466 477 10,791,000
2007/02/19 474 476 471 472 9,639,000
2007/02/16 482 486 472 485 12,328,000
2007/02/15 493 496 489 492 8,970,000
2007/02/14 497 503 494 494 7,005,000
2007/02/13 500 503 489 499 10,234,000
2007/02/09 496 508 494 505 12,453,000
2007/02/08 501 509 493 497 9,688,000
2007/02/07 498 513 496 499 22,610,000
2007/02/06 478 492 477 491 10,181,000
2007/02/05 472 473 463 468 8,413,000
2007/02/02 474 482 471 477 6,371,000
2007/02/01 470 480 470 478 5,498,000
2007/01/31 484 485 469 469 7,430,000
2007/01/30 484 490 481 489 6,102,000
2007/01/29 480 494 479 486 9,480,000
2007/01/26 464 480 463 480 10,593,000
2007/01/25 464 467 460 465 6,639,000
2007/01/24 455 461 455 461 4,785,000
2007/01/23 453 457 452 455 2,651,000
2007/01/22 456 458 450 456 3,918,000
2007/01/19 457 458 451 451 4,974,000
2007/01/18 463 463 453 454 10,200,000
2007/01/17 465 468 454 466 7,011,000
2007/01/16 466 469 466 469 5,510,000
2007/01/15 459 470 458 469 8,731,000
2007/01/12 452 459 451 456 5,072,000
2007/01/11 451 456 447 449 4,767,000
2007/01/10 456 458 444 448 6,707,000
2007/01/09 447 463 446 461 11,546,000
2007/01/05 453 454 440 443 4,362,000
2007/01/04 448 455 447 453 3,645,000

このページの先頭へ