日本瓦斯(8174)の株価時系列情報
日本瓦斯(8174)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,604 | 2,654 | 2,589 | 2,636 | 410,600 |
| 2025/06/12 | 2,576 | 2,603 | 2,568 | 2,598 | 229,900 |
| 2025/06/11 | 2,570 | 2,587 | 2,560 | 2,576 | 270,300 |
| 2025/06/10 | 2,607 | 2,614 | 2,562 | 2,589 | 283,600 |
| 2025/06/09 | 2,587 | 2,612 | 2,581 | 2,590 | 206,300 |
| 2025/06/06 | 2,610 | 2,612 | 2,587 | 2,612 | 206,900 |
| 2025/06/05 | 2,590 | 2,608 | 2,570 | 2,600 | 198,800 |
| 2025/06/04 | 2,603 | 2,630 | 2,583 | 2,608 | 290,700 |
| 2025/06/03 | 2,620 | 2,650 | 2,608 | 2,608 | 309,000 |
| 2025/06/02 | 2,588 | 2,605 | 2,578 | 2,605 | 289,600 |
| 2025/05/30 | 2,553 | 2,585 | 2,537 | 2,581 | 566,600 |
| 2025/05/29 | 2,570 | 2,581 | 2,555 | 2,563 | 255,900 |
| 2025/05/28 | 2,579 | 2,581 | 2,559 | 2,570 | 222,900 |
| 2025/05/27 | 2,601 | 2,601 | 2,572 | 2,588 | 211,500 |
| 2025/05/26 | 2,562 | 2,614 | 2,537 | 2,607 | 218,400 |
| 2025/05/23 | 2,600 | 2,609 | 2,552 | 2,567 | 199,700 |
| 2025/05/22 | 2,539 | 2,608 | 2,524 | 2,603 | 361,700 |
| 2025/05/21 | 2,547 | 2,561 | 2,524 | 2,530 | 237,400 |
| 2025/05/20 | 2,538 | 2,549 | 2,516 | 2,538 | 289,400 |
| 2025/05/19 | 2,561 | 2,573 | 2,524 | 2,538 | 176,500 |
| 2025/05/16 | 2,524 | 2,557 | 2,505 | 2,548 | 256,300 |
| 2025/05/15 | 2,508 | 2,525 | 2,496 | 2,525 | 228,500 |
| 2025/05/14 | 2,495 | 2,532 | 2,488 | 2,528 | 302,900 |
| 2025/05/13 | 2,548 | 2,553 | 2,510 | 2,512 | 259,800 |
| 2025/05/12 | 2,589 | 2,589 | 2,552 | 2,570 | 252,000 |
| 2025/05/09 | 2,577 | 2,632 | 2,553 | 2,592 | 281,200 |
| 2025/05/08 | 2,611 | 2,611 | 2,562 | 2,588 | 244,100 |
| 2025/05/07 | 2,593 | 2,653 | 2,593 | 2,623 | 456,300 |
| 2025/05/02 | 2,538 | 2,578 | 2,517 | 2,547 | 806,500 |
| 2025/05/01 | 2,618 | 2,643 | 2,465 | 2,588 | 714,500 |
| 2025/04/30 | 2,600 | 2,651 | 2,577 | 2,631 | 426,300 |
| 2025/04/28 | 2,563 | 2,608 | 2,562 | 2,577 | 259,000 |
| 2025/04/25 | 2,524 | 2,560 | 2,521 | 2,550 | 360,000 |
| 2025/04/24 | 2,548 | 2,584 | 2,527 | 2,545 | 432,600 |
| 2025/04/23 | 2,593 | 2,596 | 2,564 | 2,574 | 303,000 |
| 2025/04/22 | 2,531 | 2,582 | 2,509 | 2,548 | 295,400 |
| 2025/04/21 | 2,504 | 2,534 | 2,492 | 2,529 | 153,700 |
| 2025/04/18 | 2,492 | 2,518 | 2,476 | 2,518 | 150,500 |
| 2025/04/17 | 2,500 | 2,503 | 2,461 | 2,475 | 203,200 |
| 2025/04/16 | 2,500 | 2,508 | 2,459 | 2,485 | 254,100 |
| 2025/04/15 | 2,525 | 2,529 | 2,470 | 2,497 | 328,500 |
| 2025/04/14 | 2,510 | 2,528 | 2,491 | 2,495 | 291,100 |
| 2025/04/11 | 2,474 | 2,512 | 2,443 | 2,491 | 479,300 |
| 2025/04/10 | 2,470 | 2,539 | 2,424 | 2,524 | 519,400 |
| 2025/04/09 | 2,403 | 2,474 | 2,384 | 2,422 | 692,200 |
| 2025/04/08 | 2,345 | 2,445 | 2,302 | 2,404 | 739,900 |
| 2025/04/07 | 2,264 | 2,369 | 2,255 | 2,330 | 1,170,300 |
| 2025/04/04 | 2,246 | 2,373 | 2,238 | 2,364 | 852,800 |
| 2025/04/03 | 2,180 | 2,240 | 2,178 | 2,240 | 324,100 |
| 2025/04/02 | 2,256 | 2,257 | 2,218 | 2,230 | 175,100 |
| 2025/04/01 | 2,246 | 2,262 | 2,235 | 2,251 | 208,000 |
| 2025/03/31 | 2,235 | 2,237 | 2,209 | 2,231 | 246,300 |
| 2025/03/28 | 2,250 | 2,261 | 2,237 | 2,246 | 211,300 |
| 2025/03/27 | 2,285 | 2,303 | 2,280 | 2,296 | 295,800 |
| 2025/03/26 | 2,301 | 2,304 | 2,283 | 2,285 | 347,300 |
| 2025/03/25 | 2,283 | 2,301 | 2,276 | 2,285 | 196,300 |
| 2025/03/24 | 2,285 | 2,314 | 2,271 | 2,283 | 241,100 |
| 2025/03/21 | 2,305 | 2,328 | 2,305 | 2,306 | 347,200 |
| 2025/03/19 | 2,280 | 2,312 | 2,276 | 2,300 | 391,000 |
| 2025/03/18 | 2,265 | 2,278 | 2,260 | 2,266 | 282,700 |
| 2025/03/17 | 2,240 | 2,259 | 2,237 | 2,251 | 333,400 |
| 2025/03/14 | 2,254 | 2,261 | 2,239 | 2,241 | 344,100 |
| 2025/03/13 | 2,279 | 2,285 | 2,261 | 2,285 | 328,200 |
| 2025/03/12 | 2,260 | 2,302 | 2,260 | 2,292 | 379,100 |
| 2025/03/11 | 2,257 | 2,282 | 2,203 | 2,260 | 542,200 |
| 2025/03/10 | 2,279 | 2,308 | 2,266 | 2,282 | 501,500 |
| 2025/03/07 | 2,239 | 2,266 | 2,234 | 2,234 | 379,700 |
| 2025/03/06 | 2,208 | 2,256 | 2,199 | 2,254 | 402,100 |
| 2025/03/05 | 2,211 | 2,245 | 2,202 | 2,225 | 395,200 |
| 2025/03/04 | 2,201 | 2,216 | 2,185 | 2,202 | 334,700 |
| 2025/03/03 | 2,229 | 2,245 | 2,223 | 2,227 | 314,500 |
| 2025/02/28 | 2,225 | 2,234 | 2,214 | 2,221 | 388,700 |
| 2025/02/27 | 2,229 | 2,234 | 2,212 | 2,225 | 232,400 |
| 2025/02/26 | 2,175 | 2,194 | 2,169 | 2,188 | 392,000 |
| 2025/02/25 | 2,213 | 2,213 | 2,169 | 2,178 | 443,100 |
| 2025/02/21 | 2,211 | 2,224 | 2,200 | 2,213 | 312,100 |
| 2025/02/20 | 2,206 | 2,213 | 2,197 | 2,210 | 240,500 |
| 2025/02/19 | 2,210 | 2,225 | 2,201 | 2,210 | 215,600 |
| 2025/02/18 | 2,219 | 2,224 | 2,205 | 2,210 | 279,100 |
| 2025/02/17 | 2,233 | 2,242 | 2,219 | 2,219 | 234,900 |
| 2025/02/14 | 2,232 | 2,258 | 2,219 | 2,230 | 431,600 |
| 2025/02/13 | 2,235 | 2,257 | 2,232 | 2,232 | 471,300 |
| 2025/02/12 | 2,210 | 2,225 | 2,205 | 2,225 | 352,400 |
| 2025/02/10 | 2,183 | 2,204 | 2,177 | 2,192 | 292,100 |
| 2025/02/07 | 2,170 | 2,185 | 2,162 | 2,183 | 275,000 |
| 2025/02/06 | 2,154 | 2,193 | 2,154 | 2,190 | 445,100 |
| 2025/02/05 | 2,159 | 2,166 | 2,135 | 2,146 | 635,300 |
| 2025/02/04 | 2,160 | 2,182 | 2,152 | 2,167 | 364,100 |
| 2025/02/03 | 2,159 | 2,173 | 2,131 | 2,140 | 399,900 |
| 2025/01/31 | 2,174 | 2,184 | 2,147 | 2,179 | 394,400 |
| 2025/01/30 | 2,155 | 2,189 | 2,155 | 2,188 | 530,400 |
| 2025/01/29 | 2,179 | 2,241 | 2,126 | 2,170 | 745,100 |
| 2025/01/28 | 2,132 | 2,159 | 2,124 | 2,130 | 272,300 |
| 2025/01/27 | 2,182 | 2,190 | 2,157 | 2,175 | 293,900 |
| 2025/01/24 | 2,175 | 2,185 | 2,162 | 2,165 | 340,700 |
| 2025/01/23 | 2,165 | 2,178 | 2,138 | 2,152 | 404,000 |
| 2025/01/22 | 2,200 | 2,200 | 2,166 | 2,174 | 256,900 |
| 2025/01/21 | 2,184 | 2,194 | 2,157 | 2,173 | 288,900 |
| 2025/01/20 | 2,132 | 2,161 | 2,124 | 2,151 | 359,600 |
| 2025/01/17 | 2,140 | 2,140 | 2,108 | 2,126 | 311,000 |
| 2025/01/16 | 2,159 | 2,159 | 2,118 | 2,122 | 268,400 |
| 2025/01/15 | 2,176 | 2,186 | 2,127 | 2,138 | 346,400 |
| 2025/01/14 | 2,155 | 2,168 | 2,128 | 2,132 | 326,900 |
| 2025/01/10 | 2,156 | 2,162 | 2,143 | 2,148 | 277,800 |
| 2025/01/09 | 2,149 | 2,155 | 2,135 | 2,148 | 240,100 |
| 2025/01/08 | 2,163 | 2,182 | 2,144 | 2,146 | 309,300 |
| 2025/01/07 | 2,164 | 2,164 | 2,146 | 2,155 | 234,200 |
| 2025/01/06 | 2,202 | 2,203 | 2,150 | 2,159 | 335,100 |
| 2024/12/30 | 2,184 | 2,199 | 2,165 | 2,169 | 192,500 |
| 2024/12/27 | 2,175 | 2,198 | 2,170 | 2,181 | 259,300 |
| 2024/12/26 | 2,145 | 2,151 | 2,133 | 2,151 | 136,300 |
| 2024/12/25 | 2,166 | 2,169 | 2,122 | 2,137 | 137,700 |
| 2024/12/24 | 2,178 | 2,187 | 2,164 | 2,172 | 237,800 |
| 2024/12/23 | 2,142 | 2,175 | 2,119 | 2,174 | 528,300 |
| 2024/12/20 | 2,091 | 2,099 | 2,071 | 2,080 | 415,900 |
| 2024/12/19 | 2,109 | 2,120 | 2,094 | 2,100 | 254,100 |
| 2024/12/18 | 2,140 | 2,154 | 2,130 | 2,130 | 365,700 |
| 2024/12/17 | 2,142 | 2,154 | 2,134 | 2,140 | 313,300 |
| 2024/12/16 | 2,144 | 2,170 | 2,142 | 2,149 | 329,600 |
| 2024/12/13 | 2,124 | 2,153 | 2,124 | 2,129 | 507,300 |
| 2024/12/12 | 2,084 | 2,145 | 2,075 | 2,130 | 576,900 |
| 2024/12/11 | 2,056 | 2,080 | 2,048 | 2,064 | 486,900 |
| 2024/12/10 | 2,046 | 2,055 | 2,040 | 2,043 | 226,600 |
| 2024/12/09 | 2,024 | 2,051 | 2,024 | 2,042 | 318,600 |
| 2024/12/06 | 2,022 | 2,033 | 2,013 | 2,027 | 236,300 |
| 2024/12/05 | 2,002 | 2,024 | 1,999 | 2,016 | 320,600 |
| 2024/12/04 | 2,020 | 2,033 | 2,003 | 2,009 | 247,900 |
| 2024/12/03 | 2,050 | 2,073 | 2,024 | 2,046 | 457,000 |
| 2024/12/02 | 2,064 | 2,077 | 2,052 | 2,059 | 229,300 |
| 2024/11/29 | 2,073 | 2,078 | 2,061 | 2,061 | 179,800 |
| 2024/11/28 | 2,080 | 2,084 | 2,064 | 2,073 | 149,600 |
| 2024/11/27 | 2,070 | 2,081 | 2,051 | 2,074 | 239,800 |
| 2024/11/26 | 2,074 | 2,079 | 2,051 | 2,071 | 232,000 |
| 2024/11/25 | 2,083 | 2,106 | 2,066 | 2,071 | 346,100 |
| 2024/11/22 | 2,072 | 2,079 | 2,060 | 2,069 | 162,500 |
| 2024/11/21 | 2,063 | 2,083 | 2,058 | 2,066 | 210,800 |
| 2024/11/20 | 2,060 | 2,084 | 2,053 | 2,070 | 269,000 |
| 2024/11/19 | 2,126 | 2,135 | 2,067 | 2,070 | 355,000 |
| 2024/11/18 | 2,125 | 2,148 | 2,122 | 2,125 | 293,300 |
| 2024/11/15 | 2,117 | 2,133 | 2,105 | 2,125 | 195,900 |
| 2024/11/14 | 2,079 | 2,126 | 2,078 | 2,105 | 535,800 |
| 2024/11/13 | 2,078 | 2,111 | 2,075 | 2,093 | 371,700 |
| 2024/11/12 | 2,056 | 2,082 | 2,052 | 2,073 | 444,900 |
| 2024/11/11 | 2,067 | 2,072 | 2,048 | 2,056 | 193,500 |
| 2024/11/08 | 2,082 | 2,085 | 2,060 | 2,070 | 274,600 |
| 2024/11/07 | 2,075 | 2,089 | 2,063 | 2,074 | 309,300 |
| 2024/11/06 | 2,064 | 2,103 | 2,050 | 2,074 | 427,100 |
| 2024/11/05 | 2,050 | 2,067 | 2,030 | 2,060 | 540,600 |
| 2024/11/01 | 2,070 | 2,100 | 2,053 | 2,062 | 388,300 |
| 2024/10/31 | 2,125 | 2,134 | 2,086 | 2,090 | 339,800 |
| 2024/10/30 | 2,092 | 2,131 | 2,062 | 2,119 | 1,655,000 |
| 2024/10/29 | 2,125 | 2,141 | 2,119 | 2,132 | 233,400 |
| 2024/10/28 | 2,094 | 2,126 | 2,081 | 2,123 | 303,800 |
| 2024/10/25 | 2,108 | 2,112 | 2,087 | 2,095 | 336,200 |
| 2024/10/24 | 2,151 | 2,154 | 2,115 | 2,123 | 269,200 |
| 2024/10/23 | 2,159 | 2,173 | 2,150 | 2,155 | 354,300 |
| 2024/10/22 | 2,184 | 2,192 | 2,152 | 2,164 | 302,100 |
| 2024/10/21 | 2,212 | 2,212 | 2,183 | 2,190 | 286,800 |
| 2024/10/18 | 2,239 | 2,239 | 2,215 | 2,219 | 261,000 |
| 2024/10/17 | 2,235 | 2,259 | 2,219 | 2,228 | 389,600 |
| 2024/10/16 | 2,211 | 2,236 | 2,203 | 2,214 | 445,200 |
| 2024/10/15 | 2,252 | 2,255 | 2,211 | 2,229 | 682,900 |
| 2024/10/11 | 2,230 | 2,242 | 2,221 | 2,233 | 316,800 |
| 2024/10/10 | 2,250 | 2,252 | 2,220 | 2,250 | 512,200 |
| 2024/10/09 | 2,264 | 2,290 | 2,247 | 2,263 | 544,900 |
| 2024/10/08 | 2,290 | 2,302 | 2,242 | 2,245 | 403,600 |
| 2024/10/07 | 2,348 | 2,357 | 2,308 | 2,326 | 359,000 |
| 2024/10/04 | 2,288 | 2,350 | 2,278 | 2,348 | 483,900 |
| 2024/10/03 | 2,302 | 2,314 | 2,288 | 2,293 | 474,600 |
| 2024/10/02 | 2,275 | 2,295 | 2,261 | 2,273 | 421,000 |
| 2024/10/01 | 2,290 | 2,330 | 2,270 | 2,286 | 283,800 |
| 2024/09/30 | 2,274 | 2,325 | 2,254 | 2,297 | 381,300 |
| 2024/09/27 | 2,286 | 2,331 | 2,277 | 2,324 | 296,000 |
| 2024/09/26 | 2,312 | 2,347 | 2,285 | 2,337 | 350,300 |
| 2024/09/25 | 2,281 | 2,295 | 2,257 | 2,280 | 264,400 |
| 2024/09/24 | 2,291 | 2,300 | 2,272 | 2,272 | 260,500 |
| 2024/09/20 | 2,275 | 2,300 | 2,264 | 2,285 | 234,000 |
| 2024/09/19 | 2,299 | 2,332 | 2,290 | 2,295 | 178,700 |
| 2024/09/18 | 2,285 | 2,306 | 2,282 | 2,304 | 176,500 |
| 2024/09/17 | 2,339 | 2,340 | 2,268 | 2,298 | 218,400 |
| 2024/09/13 | 2,321 | 2,330 | 2,283 | 2,301 | 351,100 |
| 2024/09/12 | 2,301 | 2,339 | 2,290 | 2,326 | 350,100 |
| 2024/09/11 | 2,311 | 2,311 | 2,237 | 2,258 | 344,600 |
| 2024/09/10 | 2,336 | 2,358 | 2,317 | 2,333 | 265,300 |
| 2024/09/09 | 2,268 | 2,319 | 2,257 | 2,315 | 231,400 |
| 2024/09/06 | 2,295 | 2,321 | 2,290 | 2,314 | 294,100 |
| 2024/09/05 | 2,288 | 2,300 | 2,266 | 2,273 | 218,300 |
| 2024/09/04 | 2,260 | 2,286 | 2,252 | 2,259 | 390,300 |
| 2024/09/03 | 2,287 | 2,308 | 2,284 | 2,295 | 261,400 |
| 2024/09/02 | 2,327 | 2,327 | 2,287 | 2,296 | 293,500 |
| 2024/08/30 | 2,334 | 2,334 | 2,284 | 2,325 | 400,300 |
| 2024/08/29 | 2,335 | 2,343 | 2,309 | 2,343 | 580,200 |
| 2024/08/28 | 2,322 | 2,327 | 2,302 | 2,324 | 149,900 |
| 2024/08/27 | 2,367 | 2,370 | 2,332 | 2,333 | 242,900 |
| 2024/08/26 | 2,378 | 2,378 | 2,331 | 2,350 | 239,000 |
| 2024/08/23 | 2,383 | 2,392 | 2,370 | 2,380 | 298,200 |
| 2024/08/22 | 2,369 | 2,376 | 2,352 | 2,365 | 307,500 |
| 2024/08/21 | 2,346 | 2,364 | 2,328 | 2,348 | 278,700 |
| 2024/08/20 | 2,292 | 2,339 | 2,292 | 2,339 | 259,200 |
| 2024/08/19 | 2,320 | 2,345 | 2,307 | 2,314 | 253,700 |