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
2023/12/29 2,903 2,945 2,889 2,945 1,177,700
2023/12/28 2,926 2,935 2,901 2,911 542,800
2023/12/27 2,900 2,946 2,892 2,934 729,600
2023/12/26 2,897 2,909 2,880 2,895 670,100
2023/12/25 2,938 2,939 2,877 2,883 428,400
2023/12/22 2,898 2,916 2,884 2,916 1,092,400
2023/12/21 2,930 2,958 2,894 2,901 1,178,100
2023/12/20 2,912 2,969 2,882 2,921 1,487,600
2023/12/19 2,913 2,954 2,910 2,947 1,304,300
2023/12/18 2,872 2,896 2,842 2,884 983,000
2023/12/15 2,910 2,946 2,888 2,899 2,375,000
2023/12/14 3,017 3,037 2,925 2,931 1,613,300
2023/12/13 3,050 3,077 2,975 2,987 1,770,500
2023/12/12 2,973 2,989 2,943 2,950 1,090,300
2023/12/11 2,896 2,962 2,880 2,949 1,354,300
2023/12/08 2,853 2,898 2,840 2,884 1,507,300
2023/12/07 2,877 2,879 2,828 2,876 1,675,300
2023/12/06 2,850 2,899 2,846 2,882 1,622,400
2023/12/05 2,851 2,877 2,845 2,858 804,200
2023/12/04 2,856 2,872 2,833 2,851 1,118,900
2023/12/01 2,905 2,910 2,869 2,893 1,145,700
2023/11/30 2,858 2,889 2,842 2,880 2,109,800
2023/11/29 2,869 2,884 2,832 2,879 1,031,700
2023/11/28 2,878 2,884 2,852 2,869 972,200
2023/11/27 2,866 2,874 2,819 2,851 940,700
2023/11/24 2,895 2,897 2,860 2,878 891,100
2023/11/22 2,870 2,901 2,863 2,865 775,400
2023/11/21 2,873 2,888 2,844 2,860 970,500
2023/11/20 2,912 2,933 2,865 2,876 942,400
2023/11/17 2,879 2,916 2,876 2,912 1,359,700
2023/11/16 2,848 2,883 2,809 2,854 1,178,700
2023/11/15 2,900 2,935 2,839 2,845 1,631,700
2023/11/14 2,896 2,921 2,885 2,906 1,517,000
2023/11/13 2,812 2,868 2,810 2,866 981,600
2023/11/10 2,752 2,804 2,752 2,795 1,206,700
2023/11/09 2,682 2,723 2,657 2,712 1,365,400
2023/11/08 2,828 2,832 2,681 2,700 2,520,800
2023/11/07 2,892 2,915 2,821 2,830 1,167,200
2023/11/06 2,866 2,904 2,863 2,877 1,633,100
2023/11/02 2,880 2,881 2,833 2,866 1,792,300
2023/11/01 2,851 2,899 2,843 2,888 2,101,200
2023/10/31 2,682 2,850 2,681 2,842 4,404,500
2023/10/30 2,658 2,737 2,652 2,717 3,887,400
2023/10/27 2,506 2,510 2,457 2,469 1,580,500
2023/10/26 2,529 2,541 2,478 2,501 1,331,600
2023/10/25 2,489 2,526 2,477 2,507 1,172,800
2023/10/24 2,482 2,494 2,451 2,479 1,345,600
2023/10/23 2,470 2,487 2,460 2,470 1,082,000
2023/10/20 2,453 2,480 2,434 2,466 1,292,600
2023/10/19 2,440 2,463 2,437 2,454 664,600
2023/10/18 2,456 2,460 2,429 2,460 764,400
2023/10/17 2,462 2,477 2,445 2,458 735,600
2023/10/16 2,450 2,474 2,423 2,440 981,800
2023/10/13 2,431 2,464 2,431 2,439 1,051,000
2023/10/12 2,442 2,449 2,416 2,443 1,217,500
2023/10/11 2,460 2,460 2,432 2,445 858,400
2023/10/10 2,425 2,462 2,425 2,454 963,600
2023/10/06 2,375 2,410 2,369 2,387 1,007,600
2023/10/05 2,350 2,372 2,342 2,369 1,171,100
2023/10/04 2,390 2,395 2,328 2,338 1,452,800
2023/10/03 2,423 2,436 2,408 2,414 1,338,400
2023/10/02 2,462 2,486 2,432 2,435 1,562,500
2023/09/29 2,445 2,472 2,425 2,462 2,037,900
2023/09/28 2,438 2,487 2,421 2,473 1,287,800
2023/09/27 2,483 2,491 2,452 2,489 1,385,800
2023/09/26 2,510 2,526 2,485 2,505 1,230,800
2023/09/25 2,541 2,541 2,507 2,512 924,500
2023/09/22 2,590 2,590 2,533 2,541 934,700
2023/09/21 2,580 2,610 2,562 2,605 1,141,500
2023/09/20 2,584 2,623 2,575 2,587 2,135,600
2023/09/19 2,546 2,573 2,534 2,565 1,421,200
2023/09/15 2,499 2,569 2,495 2,547 3,141,100
2023/09/14 2,443 2,459 2,438 2,452 1,285,000
2023/09/13 2,438 2,449 2,422 2,439 1,579,600
2023/09/12 2,442 2,458 2,425 2,439 1,188,300
2023/09/11 2,444 2,450 2,435 2,439 1,136,800
2023/09/08 2,409 2,444 2,409 2,430 1,749,700
2023/09/07 2,400 2,433 2,393 2,431 1,261,900
2023/09/06 2,396 2,405 2,387 2,398 1,109,200
2023/09/05 2,380 2,394 2,371 2,390 1,185,300
2023/09/04 2,360 2,387 2,346 2,384 1,157,000
2023/09/01 2,330 2,353 2,319 2,350 1,027,700
2023/08/31 2,321 2,343 2,317 2,330 1,858,200
2023/08/30 2,321 2,332 2,307 2,321 994,200
2023/08/29 2,316 2,332 2,309 2,316 1,027,700
2023/08/28 2,298 2,314 2,295 2,310 834,500
2023/08/25 2,269 2,296 2,263 2,278 1,193,100
2023/08/24 2,253 2,276 2,246 2,270 851,200
2023/08/23 2,250 2,267 2,246 2,257 2,163,400
2023/08/22 2,235 2,246 2,225 2,246 2,313,400
2023/08/21 2,238 2,258 2,234 2,237 1,412,600
2023/08/18 2,238 2,249 2,224 2,231 1,355,400
2023/08/17 2,262 2,269 2,242 2,248 1,090,300
2023/08/16 2,268 2,284 2,261 2,267 745,300
2023/08/15 2,274 2,289 2,272 2,283 898,100
2023/08/14 2,299 2,319 2,260 2,290 1,518,900
2023/08/10 2,270 2,299 2,270 2,290 1,123,300
2023/08/09 2,276 2,276 2,253 2,270 883,500
2023/08/08 2,223 2,278 2,221 2,273 1,154,000
2023/08/07 2,210 2,221 2,194 2,206 1,212,400
2023/08/04 2,217 2,222 2,205 2,222 1,340,500
2023/08/03 2,269 2,279 2,244 2,247 1,394,000
2023/08/02 2,263 2,270 2,244 2,265 1,595,600
2023/08/01 2,265 2,287 2,233 2,287 2,685,000
2023/07/31 2,224 2,251 2,220 2,238 2,231,800
2023/07/28 2,200 2,224 2,178 2,200 1,843,400
2023/07/27 2,177 2,245 2,172 2,226 2,285,800
2023/07/26 2,181 2,188 2,165 2,185 983,800
2023/07/25 2,183 2,187 2,174 2,185 697,400
2023/07/24 2,178 2,182 2,169 2,174 990,500
2023/07/21 2,159 2,167 2,146 2,167 1,289,800
2023/07/20 2,158 2,164 2,145 2,149 1,080,000
2023/07/19 2,135 2,147 2,128 2,147 958,700
2023/07/18 2,122 2,133 2,116 2,133 906,700
2023/07/14 2,132 2,149 2,114 2,134 1,444,700
2023/07/13 2,134 2,156 2,118 2,147 2,325,300
2023/07/12 2,106 2,129 2,099 2,123 2,672,200
2023/07/11 2,125 2,127 2,101 2,110 2,051,100
2023/07/10 2,137 2,143 2,119 2,132 1,209,200
2023/07/07 2,157 2,167 2,146 2,146 1,225,500
2023/07/06 2,193 2,201 2,159 2,166 1,444,500
2023/07/05 2,180 2,196 2,178 2,190 877,600
2023/07/04 2,213 2,214 2,192 2,192 981,900
2023/07/03 2,211 2,223 2,209 2,216 850,800
2023/06/30 2,220 2,226 2,195 2,208 1,328,300
2023/06/29 2,256 2,260 2,219 2,223 1,114,000
2023/06/28 2,242 2,269 2,239 2,265 828,600
2023/06/27 2,252 2,257 2,228 2,253 889,300
2023/06/26 2,244 2,249 2,213 2,239 980,500
2023/06/23 2,250 2,269 2,236 2,243 1,017,700
2023/06/22 2,239 2,254 2,239 2,246 1,075,200
2023/06/21 2,244 2,251 2,229 2,230 1,293,000
2023/06/20 2,255 2,263 2,237 2,263 1,202,400
2023/06/19 2,256 2,263 2,243 2,253 825,200
2023/06/16 2,214 2,233 2,213 2,230 2,339,900
2023/06/15 2,232 2,254 2,232 2,242 1,182,100
2023/06/14 2,246 2,258 2,235 2,248 1,153,200
2023/06/13 2,284 2,288 2,240 2,240 1,637,000
2023/06/12 2,284 2,310 2,271 2,294 996,400
2023/06/09 2,262 2,281 2,254 2,272 1,659,100
2023/06/08 2,227 2,275 2,227 2,255 1,706,500
2023/06/07 2,243 2,246 2,211 2,214 1,441,700
2023/06/06 2,232 2,243 2,222 2,243 1,103,800
2023/06/05 2,238 2,240 2,224 2,232 1,177,200
2023/06/02 2,201 2,228 2,200 2,225 1,029,200
2023/06/01 2,208 2,226 2,195 2,207 1,133,400
2023/05/31 2,231 2,233 2,196 2,209 2,584,500
2023/05/30 2,246 2,258 2,230 2,252 612,300
2023/05/29 2,260 2,263 2,238 2,248 900,600
2023/05/26 2,287 2,290 2,249 2,258 1,030,100
2023/05/25 2,292 2,295 2,272 2,285 1,025,400
2023/05/24 2,301 2,332 2,295 2,302 1,207,500
2023/05/23 2,285 2,299 2,276 2,294 1,240,400
2023/05/22 2,250 2,285 2,249 2,285 1,204,100
2023/05/19 2,250 2,261 2,226 2,235 905,200
2023/05/18 2,293 2,298 2,240 2,243 1,153,800
2023/05/17 2,321 2,335 2,288 2,292 1,238,600
2023/05/16 2,301 2,328 2,292 2,321 1,767,300
2023/05/15 2,272 2,298 2,251 2,296 1,223,700
2023/05/12 2,224 2,255 2,212 2,241 1,857,700
2023/05/11 2,224 2,240 2,201 2,213 1,375,000
2023/05/10 2,258 2,261 2,234 2,248 1,236,300
2023/05/09 2,234 2,265 2,234 2,243 1,809,900
2023/05/08 2,212 2,258 2,210 2,249 1,575,000
2023/05/02 2,256 2,257 2,224 2,236 1,154,600
2023/05/01 2,255 2,275 2,242 2,249 1,175,000
2023/04/28 2,220 2,254 2,217 2,254 1,789,900
2023/04/27 2,200 2,207 2,187 2,198 1,481,800
2023/04/26 2,203 2,215 2,163 2,197 2,278,800
2023/04/25 2,240 2,251 2,188 2,195 2,105,900
2023/04/24 2,188 2,221 2,186 2,196 1,593,700
2023/04/21 2,178 2,191 2,156 2,185 2,169,300
2023/04/20 2,204 2,204 2,162 2,166 1,335,800
2023/04/19 2,229 2,235 2,194 2,204 1,266,600
2023/04/18 2,233 2,246 2,230 2,236 984,300
2023/04/17 2,217 2,231 2,207 2,227 1,009,800
2023/04/14 2,226 2,226 2,198 2,207 1,304,200
2023/04/13 2,180 2,202 2,174 2,190 1,151,700
2023/04/12 2,161 2,183 2,157 2,171 829,100
2023/04/11 2,145 2,167 2,145 2,151 918,300
2023/04/10 2,168 2,175 2,142 2,147 922,900
2023/04/07 2,190 2,194 2,144 2,149 950,100
2023/04/06 2,173 2,197 2,169 2,193 1,408,500
2023/04/05 2,215 2,215 2,170 2,171 926,000
2023/04/04 2,188 2,228 2,184 2,215 1,689,700
2023/04/03 2,189 2,203 2,174 2,188 978,300
2023/03/31 2,188 2,202 2,170 2,181 1,296,900
2023/03/30 2,183 2,193 2,154 2,175 1,276,700
2023/03/29 2,191 2,203 2,169 2,201 1,503,000
2023/03/28 2,215 2,215 2,181 2,199 1,015,200
2023/03/27 2,224 2,230 2,203 2,203 854,600
2023/03/24 2,204 2,212 2,190 2,202 955,600
2023/03/23 2,220 2,227 2,197 2,208 1,181,900
2023/03/22 2,233 2,251 2,221 2,231 1,802,300
2023/03/20 2,226 2,255 2,204 2,223 1,324,600
2023/03/17 2,229 2,274 2,219 2,224 1,832,500
2023/03/16 2,192 2,239 2,187 2,218 1,762,900
2023/03/15 2,206 2,221 2,189 2,197 1,226,000
2023/03/14 2,217 2,226 2,168 2,201 1,455,100
2023/03/13 2,229 2,253 2,218 2,234 1,566,100
2023/03/10 2,226 2,257 2,225 2,233 1,668,900
2023/03/09 2,228 2,248 2,218 2,248 996,600
2023/03/08 2,224 2,240 2,220 2,221 1,002,000
2023/03/07 2,204 2,229 2,201 2,222 937,600
2023/03/06 2,206 2,218 2,192 2,200 815,300
2023/03/03 2,180 2,209 2,175 2,201 861,300
2023/03/02 2,218 2,219 2,173 2,178 732,400
2023/03/01 2,204 2,217 2,176 2,202 938,000
2023/02/28 2,208 2,225 2,200 2,213 1,402,400
2023/02/27 2,210 2,213 2,191 2,210 738,400
2023/02/24 2,199 2,208 2,178 2,193 1,282,000
2023/02/22 2,175 2,199 2,134 2,193 2,706,400
2023/02/21 2,145 2,154 2,138 2,153 809,900
2023/02/20 2,151 2,165 2,147 2,147 705,400
2023/02/17 2,155 2,159 2,134 2,143 1,160,700
2023/02/16 2,183 2,191 2,149 2,169 869,700
2023/02/15 2,185 2,199 2,172 2,193 806,900
2023/02/14 2,201 2,226 2,200 2,210 1,085,100
2023/02/13 2,180 2,190 2,168 2,169 679,400
2023/02/10 2,158 2,162 2,141 2,158 782,800
2023/02/09 2,166 2,175 2,132 2,153 872,700
2023/02/08 2,180 2,210 2,167 2,181 1,680,800
2023/02/07 2,175 2,199 2,120 2,147 2,154,600
2023/02/06 2,091 2,102 2,063 2,075 1,164,500
2023/02/03 2,092 2,095 2,056 2,070 982,600
2023/02/02 2,080 2,132 2,079 2,101 1,343,200
2023/02/01 2,100 2,122 2,080 2,095 1,123,100
2023/01/31 2,057 2,128 2,053 2,095 2,418,400
2023/01/30 2,050 2,061 2,041 2,048 776,200
2023/01/27 2,040 2,057 2,028 2,048 734,200
2023/01/26 2,050 2,063 2,034 2,036 688,700
2023/01/25 2,027 2,047 2,026 2,042 619,300
2023/01/24 2,031 2,038 2,019 2,027 955,600
2023/01/23 2,036 2,038 2,019 2,026 712,300
2023/01/20 2,038 2,043 2,029 2,034 583,400
2023/01/19 2,036 2,045 2,026 2,029 669,600
2023/01/18 2,022 2,065 2,018 2,036 943,600
2023/01/17 2,019 2,024 2,008 2,013 641,600
2023/01/16 2,020 2,027 2,008 2,020 595,100
2023/01/13 2,014 2,048 2,011 2,030 898,400
2023/01/12 2,011 2,029 1,996 2,026 869,900
2023/01/11 2,028 2,045 2,017 2,023 869,500
2023/01/10 2,027 2,037 2,018 2,020 1,038,300
2023/01/06 2,047 2,047 2,012 2,034 952,400
2023/01/05 2,054 2,073 2,041 2,052 871,400
2023/01/04 2,127 2,138 2,032 2,035 1,496,100

このページの先頭へ