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
2019/12/30 2,118 2,118 2,091 2,091 700,200
2019/12/27 2,123 2,131 2,113 2,122 446,200
2019/12/26 2,098 2,108 2,092 2,108 417,600
2019/12/25 2,123 2,123 2,100 2,100 335,100
2019/12/24 2,127 2,133 2,115 2,121 441,100
2019/12/23 2,159 2,162 2,122 2,128 832,100
2019/12/20 2,165 2,170 2,126 2,157 1,228,900
2019/12/19 2,223 2,223 2,148 2,157 1,422,600
2019/12/18 2,230 2,237 2,217 2,221 1,108,600
2019/12/17 2,207 2,227 2,199 2,224 986,100
2019/12/16 2,202 2,213 2,184 2,191 1,011,600
2019/12/13 2,191 2,226 2,176 2,204 2,033,400
2019/12/12 2,153 2,163 2,141 2,147 1,176,600
2019/12/11 2,109 2,153 2,105 2,146 1,187,700
2019/12/10 2,123 2,123 2,097 2,098 683,500
2019/12/09 2,128 2,130 2,114 2,125 631,000
2019/12/06 2,104 2,116 2,103 2,114 760,400
2019/12/05 2,112 2,114 2,087 2,110 830,900
2019/12/04 2,074 2,107 2,058 2,104 1,061,700
2019/12/03 2,059 2,074 2,047 2,066 889,600
2019/12/02 2,057 2,081 2,055 2,077 734,200
2019/11/29 2,064 2,085 2,052 2,052 995,000
2019/11/28 2,068 2,068 2,046 2,055 914,700
2019/11/27 2,048 2,071 2,045 2,055 1,006,400
2019/11/26 2,033 2,052 2,025 2,033 1,979,600
2019/11/25 2,020 2,023 2,003 2,022 934,400
2019/11/22 2,045 2,050 2,012 2,013 1,000,400
2019/11/21 2,017 2,052 2,013 2,052 998,400
2019/11/20 2,054 2,058 2,025 2,030 885,300
2019/11/19 2,052 2,069 2,047 2,054 668,100
2019/11/18 2,032 2,066 2,032 2,066 749,400
2019/11/15 2,052 2,068 2,037 2,048 1,251,900
2019/11/14 2,084 2,094 2,041 2,042 1,079,300
2019/11/13 2,092 2,098 2,074 2,075 935,300
2019/11/12 2,113 2,118 2,096 2,105 821,300
2019/11/11 2,138 2,144 2,120 2,125 765,200
2019/11/08 2,143 2,143 2,116 2,128 960,800
2019/11/07 2,127 2,135 2,112 2,130 936,700
2019/11/06 2,136 2,138 2,111 2,135 1,196,200
2019/11/05 2,138 2,139 2,099 2,121 1,117,300
2019/11/01 2,103 2,124 2,098 2,114 638,700
2019/10/31 2,148 2,154 2,110 2,123 973,300
2019/10/30 2,115 2,168 2,114 2,161 1,850,800
2019/10/29 2,109 2,125 2,096 2,110 1,130,900
2019/10/28 2,113 2,117 2,102 2,106 545,100
2019/10/25 2,123 2,127 2,106 2,115 669,600
2019/10/24 2,129 2,136 2,124 2,132 1,033,800
2019/10/23 2,080 2,117 2,076 2,116 1,124,300
2019/10/21 2,074 2,083 2,070 2,073 483,500
2019/10/18 2,060 2,072 2,047 2,055 733,200
2019/10/17 2,091 2,092 2,054 2,054 801,300
2019/10/16 2,115 2,127 2,082 2,087 1,185,800
2019/10/15 2,100 2,115 2,089 2,097 862,700
2019/10/11 2,068 2,076 2,052 2,076 749,800
2019/10/10 2,067 2,077 2,039 2,054 779,800
2019/10/09 2,056 2,078 2,052 2,073 824,100
2019/10/08 2,086 2,100 2,072 2,078 900,500
2019/10/07 2,081 2,089 2,066 2,074 614,800
2019/10/04 2,067 2,081 2,060 2,081 634,000
2019/10/03 2,078 2,086 2,065 2,083 1,033,600
2019/10/02 2,080 2,136 2,080 2,124 1,016,800
2019/10/01 2,086 2,101 2,074 2,075 1,017,200
2019/09/30 2,071 2,083 2,058 2,067 1,312,800
2019/09/27 2,110 2,119 2,067 2,090 1,184,800
2019/09/26 2,154 2,163 2,130 2,136 1,451,900
2019/09/25 2,112 2,134 2,105 2,124 1,093,700
2019/09/24 2,091 2,112 2,090 2,105 1,361,000
2019/09/20 2,103 2,109 2,053 2,069 2,007,400
2019/09/19 2,055 2,105 2,055 2,083 1,354,500
2019/09/18 2,056 2,068 2,041 2,054 932,500
2019/09/17 2,014 2,040 1,998 2,039 1,170,900
2019/09/13 1,987 2,012 1,961 2,010 1,727,800
2019/09/12 1,952 1,980 1,950 1,972 1,050,400
2019/09/11 1,898 1,938 1,897 1,936 958,200
2019/09/10 1,893 1,894 1,882 1,885 656,300
2019/09/09 1,876 1,889 1,869 1,888 803,700
2019/09/06 1,927 1,927 1,889 1,893 593,400
2019/09/05 1,921 1,951 1,917 1,927 1,017,400
2019/09/04 1,926 1,935 1,913 1,920 656,100
2019/09/03 1,910 1,928 1,904 1,923 483,300
2019/09/02 1,903 1,913 1,898 1,903 558,700
2019/08/30 1,882 1,903 1,870 1,902 1,033,300
2019/08/29 1,867 1,878 1,855 1,878 815,000
2019/08/28 1,843 1,869 1,840 1,863 895,100
2019/08/27 1,868 1,871 1,850 1,851 980,100
2019/08/26 1,860 1,871 1,844 1,861 868,700
2019/08/23 1,908 1,910 1,887 1,899 588,500
2019/08/22 1,892 1,900 1,881 1,890 911,400
2019/08/21 1,920 1,923 1,897 1,904 827,500
2019/08/20 1,949 1,950 1,933 1,941 676,600
2019/08/19 1,965 1,967 1,940 1,954 529,500
2019/08/16 1,939 1,952 1,928 1,947 546,300
2019/08/15 1,929 1,945 1,922 1,945 627,400
2019/08/14 1,940 1,962 1,931 1,946 997,300
2019/08/13 1,931 1,943 1,911 1,933 815,900
2019/08/09 1,946 1,953 1,934 1,934 723,600
2019/08/08 1,940 1,950 1,920 1,942 684,200
2019/08/07 1,894 1,957 1,888 1,949 1,224,600
2019/08/06 1,875 1,913 1,856 1,910 1,140,900
2019/08/05 1,937 1,945 1,902 1,931 853,500
2019/08/02 1,950 1,976 1,940 1,954 1,122,800
2019/08/01 1,984 1,994 1,973 1,990 788,400
2019/07/31 1,973 2,014 1,956 2,004 1,468,100
2019/07/30 1,975 2,000 1,962 1,988 1,920,100
2019/07/29 1,920 1,956 1,919 1,945 916,700
2019/07/26 1,924 1,929 1,916 1,923 905,200
2019/07/25 1,940 1,950 1,936 1,948 753,600
2019/07/24 1,941 1,954 1,921 1,930 988,600
2019/07/23 1,918 1,946 1,914 1,937 1,046,500
2019/07/22 1,946 1,965 1,940 1,952 1,214,000
2019/07/19 1,898 1,954 1,890 1,949 1,026,700
2019/07/18 1,936 1,940 1,887 1,895 1,131,400
2019/07/17 1,913 1,952 1,913 1,942 1,433,600
2019/07/16 1,927 1,927 1,899 1,910 944,400
2019/07/12 1,945 1,945 1,924 1,944 677,700
2019/07/11 1,908 1,932 1,907 1,925 769,100
2019/07/10 1,912 1,928 1,906 1,922 877,000
2019/07/09 1,940 1,962 1,911 1,919 1,021,000
2019/07/08 1,928 1,938 1,924 1,928 693,000
2019/07/05 1,948 1,955 1,943 1,950 642,100
2019/07/04 1,931 1,947 1,928 1,947 579,100
2019/07/03 1,924 1,936 1,916 1,929 615,900
2019/07/02 1,922 1,935 1,917 1,920 827,300
2019/07/01 1,885 1,913 1,884 1,912 809,200
2019/06/28 1,863 1,881 1,856 1,877 1,332,200
2019/06/27 1,860 1,865 1,841 1,862 959,300
2019/06/26 1,879 1,884 1,862 1,877 659,100
2019/06/25 1,907 1,913 1,885 1,890 890,700
2019/06/24 1,930 1,930 1,907 1,911 1,035,300
2019/06/21 1,910 1,937 1,902 1,919 2,333,100
2019/06/20 1,893 1,914 1,885 1,901 938,900
2019/06/19 1,870 1,889 1,863 1,882 1,323,300
2019/06/18 1,880 1,884 1,832 1,840 1,214,000
2019/06/17 1,920 1,923 1,901 1,901 740,200
2019/06/14 1,943 1,943 1,921 1,922 1,024,300
2019/06/13 1,962 1,968 1,925 1,937 904,200
2019/06/12 1,977 1,978 1,960 1,962 962,300
2019/06/11 1,976 1,996 1,969 1,992 761,100
2019/06/10 1,961 1,983 1,954 1,979 762,300
2019/06/07 1,979 1,979 1,947 1,951 718,000
2019/06/06 1,957 1,979 1,941 1,970 655,900
2019/06/05 1,977 1,980 1,950 1,962 928,700
2019/06/04 1,976 1,980 1,946 1,966 878,400
2019/06/03 1,919 1,961 1,914 1,961 904,400
2019/05/31 1,906 1,929 1,904 1,927 856,600
2019/05/30 1,914 1,934 1,905 1,932 918,100
2019/05/29 1,930 1,936 1,911 1,928 944,900
2019/05/28 1,982 1,986 1,947 1,949 1,630,600
2019/05/27 1,993 2,002 1,985 1,990 520,600
2019/05/24 1,960 1,990 1,956 1,980 1,092,300
2019/05/23 1,940 1,968 1,939 1,963 1,284,600
2019/05/22 1,970 1,977 1,950 1,954 1,120,700
2019/05/21 1,968 1,981 1,956 1,959 1,870,700
2019/05/20 1,990 1,995 1,959 1,971 920,900
2019/05/17 1,972 1,975 1,955 1,963 1,152,200
2019/05/16 1,917 1,961 1,917 1,960 945,100
2019/05/15 1,911 1,927 1,896 1,927 1,181,400
2019/05/14 1,894 1,919 1,884 1,913 1,563,100
2019/05/13 1,935 1,954 1,917 1,935 1,323,000
2019/05/10 1,916 1,940 1,912 1,925 1,536,700
2019/05/09 1,943 1,948 1,917 1,918 1,397,600
2019/05/08 2,001 2,009 1,965 1,982 1,554,900
2019/05/07 2,068 2,070 1,992 2,001 1,554,100
2019/04/26 2,029 2,059 2,011 2,055 2,262,500
2019/04/25 2,107 2,126 2,040 2,069 2,074,000
2019/04/24 2,077 2,078 2,019 2,026 1,350,300
2019/04/23 2,066 2,087 2,060 2,083 1,093,300
2019/04/22 2,039 2,062 2,030 2,057 462,300
2019/04/19 2,058 2,063 2,026 2,037 650,600
2019/04/18 2,072 2,079 2,050 2,055 656,700
2019/04/17 2,114 2,122 2,073 2,076 898,200
2019/04/16 2,100 2,120 2,087 2,087 758,900
2019/04/15 2,134 2,136 2,100 2,109 1,245,000
2019/04/12 2,138 2,140 2,114 2,117 911,300
2019/04/11 2,134 2,141 2,119 2,138 736,400
2019/04/10 2,146 2,163 2,129 2,134 828,000
2019/04/09 2,169 2,170 2,134 2,145 917,200
2019/04/08 2,178 2,194 2,178 2,186 443,600
2019/04/05 2,180 2,203 2,176 2,181 626,800
2019/04/04 2,189 2,190 2,165 2,172 852,200
2019/04/03 2,197 2,201 2,177 2,199 992,700
2019/04/02 2,237 2,238 2,170 2,174 888,000
2019/04/01 2,212 2,232 2,200 2,213 1,050,200
2019/03/29 2,212 2,215 2,177 2,184 803,200
2019/03/28 2,201 2,214 2,188 2,200 1,004,400
2019/03/27 2,263 2,263 2,193 2,226 1,940,800
2019/03/26 2,310 2,337 2,297 2,298 1,687,700
2019/03/25 2,294 2,305 2,283 2,295 942,600
2019/03/22 2,290 2,312 2,269 2,308 851,200
2019/03/20 2,309 2,317 2,275 2,285 1,046,500
2019/03/19 2,327 2,330 2,285 2,291 978,000
2019/03/18 2,335 2,342 2,311 2,341 769,500
2019/03/15 2,305 2,322 2,297 2,308 1,662,400
2019/03/14 2,319 2,323 2,296 2,298 1,017,300
2019/03/13 2,330 2,334 2,298 2,304 995,900
2019/03/12 2,298 2,335 2,295 2,315 1,073,800
2019/03/11 2,226 2,288 2,226 2,284 921,100
2019/03/08 2,242 2,264 2,226 2,226 1,461,700
2019/03/07 2,272 2,282 2,251 2,255 991,600
2019/03/06 2,255 2,269 2,247 2,268 769,200
2019/03/05 2,258 2,268 2,240 2,254 665,400
2019/03/04 2,296 2,296 2,249 2,257 737,900
2019/03/01 2,276 2,296 2,268 2,278 682,000
2019/02/28 2,294 2,304 2,277 2,280 1,178,100
2019/02/27 2,275 2,323 2,275 2,299 1,440,100
2019/02/26 2,250 2,269 2,247 2,263 742,700
2019/02/25 2,267 2,267 2,242 2,264 639,400
2019/02/22 2,251 2,262 2,242 2,242 561,600
2019/02/21 2,253 2,265 2,239 2,255 969,900
2019/02/20 2,235 2,260 2,227 2,258 920,600
2019/02/19 2,220 2,238 2,208 2,229 765,300
2019/02/18 2,215 2,223 2,202 2,209 625,300
2019/02/15 2,179 2,195 2,162 2,192 787,300
2019/02/14 2,182 2,209 2,182 2,195 773,200
2019/02/13 2,200 2,211 2,175 2,181 733,300
2019/02/12 2,138 2,185 2,130 2,182 775,700
2019/02/08 2,148 2,158 2,128 2,137 783,500
2019/02/07 2,180 2,190 2,156 2,161 817,500
2019/02/06 2,191 2,215 2,175 2,202 1,032,800
2019/02/05 2,186 2,196 2,171 2,178 837,200
2019/02/04 2,132 2,162 2,130 2,134 1,037,700
2019/02/01 2,147 2,166 2,100 2,112 1,161,900
2019/01/31 2,202 2,206 2,138 2,147 1,294,100
2019/01/30 2,191 2,199 2,156 2,164 1,002,200
2019/01/29 2,135 2,192 2,135 2,190 1,073,600
2019/01/28 2,163 2,165 2,128 2,129 738,600
2019/01/25 2,177 2,200 2,173 2,191 828,600
2019/01/24 2,170 2,195 2,157 2,187 808,700
2019/01/23 2,210 2,216 2,175 2,181 888,600
2019/01/22 2,202 2,227 2,187 2,205 901,200
2019/01/21 2,189 2,189 2,170 2,181 541,900
2019/01/18 2,148 2,189 2,147 2,172 633,800
2019/01/17 2,140 2,163 2,134 2,153 649,200
2019/01/16 2,132 2,156 2,130 2,143 898,500
2019/01/15 2,125 2,155 2,117 2,119 887,800
2019/01/11 2,126 2,162 2,118 2,159 945,800
2019/01/10 2,081 2,115 2,071 2,113 871,500
2019/01/09 2,100 2,129 2,097 2,107 886,200
2019/01/08 2,079 2,105 2,047 2,094 1,179,700
2019/01/07 2,107 2,110 2,053 2,074 932,900
2019/01/04 1,992 2,038 1,988 2,038 1,283,500

このページの先頭へ