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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,332 | 2,348 | 2,310 | 2,332 | 194,900 |
| 2024/08/15 | 2,293 | 2,317 | 2,283 | 2,317 | 234,600 |
| 2024/08/14 | 2,324 | 2,332 | 2,289 | 2,295 | 391,600 |
| 2024/08/13 | 2,269 | 2,309 | 2,264 | 2,309 | 178,300 |
| 2024/08/09 | 2,323 | 2,331 | 2,273 | 2,301 | 357,600 |
| 2024/08/08 | 2,299 | 2,345 | 2,280 | 2,297 | 286,100 |
| 2024/08/07 | 2,238 | 2,356 | 2,232 | 2,301 | 502,100 |
| 2024/08/06 | 2,221 | 2,283 | 2,155 | 2,262 | 791,600 |
| 2024/08/05 | 2,154 | 2,207 | 2,082 | 2,093 | 601,000 |
| 2024/08/02 | 2,221 | 2,240 | 2,155 | 2,166 | 448,800 |
| 2024/08/01 | 2,300 | 2,306 | 2,258 | 2,272 | 606,700 |
| 2024/07/31 | 2,375 | 2,400 | 2,275 | 2,350 | 1,358,900 |
| 2024/07/30 | 2,537 | 2,543 | 2,480 | 2,498 | 342,100 |
| 2024/07/29 | 2,445 | 2,536 | 2,443 | 2,525 | 314,800 |
| 2024/07/26 | 2,431 | 2,491 | 2,431 | 2,463 | 463,300 |
| 2024/07/25 | 2,444 | 2,458 | 2,397 | 2,413 | 443,700 |
| 2024/07/24 | 2,451 | 2,453 | 2,404 | 2,438 | 670,400 |
| 2024/07/23 | 2,483 | 2,519 | 2,480 | 2,486 | 424,600 |
| 2024/07/22 | 2,493 | 2,520 | 2,489 | 2,508 | 416,500 |
| 2024/07/19 | 2,504 | 2,522 | 2,479 | 2,485 | 330,300 |
| 2024/07/18 | 2,437 | 2,530 | 2,437 | 2,504 | 617,100 |
| 2024/07/17 | 2,396 | 2,431 | 2,380 | 2,425 | 432,800 |
| 2024/07/16 | 2,402 | 2,402 | 2,375 | 2,379 | 349,200 |
| 2024/07/12 | 2,394 | 2,422 | 2,391 | 2,422 | 293,200 |
| 2024/07/11 | 2,356 | 2,405 | 2,356 | 2,393 | 478,300 |
| 2024/07/10 | 2,365 | 2,367 | 2,339 | 2,346 | 491,700 |
| 2024/07/09 | 2,348 | 2,394 | 2,346 | 2,380 | 373,800 |
| 2024/07/08 | 2,383 | 2,392 | 2,324 | 2,354 | 549,100 |
| 2024/07/05 | 2,410 | 2,413 | 2,387 | 2,401 | 275,600 |
| 2024/07/04 | 2,397 | 2,434 | 2,397 | 2,419 | 246,600 |
| 2024/07/03 | 2,395 | 2,418 | 2,395 | 2,397 | 283,600 |
| 2024/07/02 | 2,374 | 2,406 | 2,367 | 2,395 | 599,400 |
| 2024/07/01 | 2,427 | 2,458 | 2,393 | 2,393 | 294,000 |
| 2024/06/28 | 2,440 | 2,449 | 2,402 | 2,418 | 316,200 |
| 2024/06/27 | 2,400 | 2,461 | 2,391 | 2,445 | 375,000 |
| 2024/06/26 | 2,409 | 2,428 | 2,369 | 2,406 | 600,000 |
| 2024/06/25 | 2,325 | 2,373 | 2,313 | 2,359 | 328,900 |
| 2024/06/24 | 2,366 | 2,373 | 2,316 | 2,336 | 334,400 |
| 2024/06/21 | 2,366 | 2,387 | 2,358 | 2,362 | 771,400 |
| 2024/06/20 | 2,350 | 2,370 | 2,335 | 2,355 | 315,400 |
| 2024/06/19 | 2,392 | 2,404 | 2,366 | 2,379 | 220,200 |
| 2024/06/18 | 2,369 | 2,386 | 2,345 | 2,369 | 502,200 |
| 2024/06/17 | 2,353 | 2,370 | 2,335 | 2,364 | 326,000 |
| 2024/06/14 | 2,291 | 2,372 | 2,256 | 2,351 | 437,400 |
| 2024/06/13 | 2,386 | 2,394 | 2,330 | 2,341 | 255,100 |
| 2024/06/12 | 2,412 | 2,423 | 2,383 | 2,395 | 376,600 |
| 2024/06/11 | 2,403 | 2,438 | 2,403 | 2,412 | 235,000 |
| 2024/06/10 | 2,337 | 2,430 | 2,337 | 2,402 | 262,500 |
| 2024/06/07 | 2,324 | 2,346 | 2,313 | 2,334 | 345,600 |
| 2024/06/06 | 2,375 | 2,375 | 2,320 | 2,324 | 295,800 |
| 2024/06/05 | 2,389 | 2,389 | 2,353 | 2,378 | 309,200 |
| 2024/06/04 | 2,361 | 2,405 | 2,349 | 2,405 | 276,000 |
| 2024/06/03 | 2,372 | 2,390 | 2,350 | 2,383 | 292,200 |
| 2024/05/31 | 2,372 | 2,395 | 2,367 | 2,390 | 406,900 |
| 2024/05/30 | 2,334 | 2,375 | 2,325 | 2,365 | 271,900 |
| 2024/05/29 | 2,370 | 2,387 | 2,319 | 2,339 | 392,700 |
| 2024/05/28 | 2,410 | 2,414 | 2,388 | 2,397 | 208,700 |
| 2024/05/27 | 2,418 | 2,423 | 2,390 | 2,417 | 221,800 |
| 2024/05/24 | 2,382 | 2,423 | 2,382 | 2,416 | 166,400 |
| 2024/05/23 | 2,418 | 2,421 | 2,386 | 2,415 | 235,800 |
| 2024/05/22 | 2,465 | 2,473 | 2,429 | 2,435 | 241,100 |
| 2024/05/21 | 2,510 | 2,528 | 2,492 | 2,497 | 236,100 |
| 2024/05/20 | 2,466 | 2,493 | 2,450 | 2,493 | 289,300 |
| 2024/05/17 | 2,466 | 2,476 | 2,439 | 2,448 | 122,700 |
| 2024/05/16 | 2,450 | 2,459 | 2,427 | 2,455 | 194,000 |
| 2024/05/15 | 2,450 | 2,465 | 2,415 | 2,417 | 178,500 |
| 2024/05/14 | 2,468 | 2,487 | 2,446 | 2,461 | 270,700 |
| 2024/05/13 | 2,474 | 2,486 | 2,439 | 2,447 | 216,800 |
| 2024/05/10 | 2,487 | 2,507 | 2,450 | 2,504 | 323,900 |
| 2024/05/09 | 2,464 | 2,480 | 2,439 | 2,452 | 307,400 |
| 2024/05/08 | 2,442 | 2,449 | 2,414 | 2,430 | 203,800 |
| 2024/05/07 | 2,463 | 2,479 | 2,406 | 2,419 | 413,900 |
| 2024/05/02 | 2,450 | 2,467 | 2,408 | 2,422 | 325,100 |
| 2024/05/01 | 2,713 | 2,713 | 2,479 | 2,479 | 497,500 |
| 2024/04/30 | 2,601 | 2,613 | 2,538 | 2,568 | 319,700 |
| 2024/04/26 | 2,549 | 2,624 | 2,539 | 2,600 | 316,000 |
| 2024/04/25 | 2,591 | 2,604 | 2,550 | 2,562 | 233,200 |
| 2024/04/24 | 2,580 | 2,596 | 2,572 | 2,583 | 187,400 |
| 2024/04/23 | 2,608 | 2,619 | 2,570 | 2,589 | 188,700 |
| 2024/04/22 | 2,537 | 2,590 | 2,532 | 2,590 | 249,000 |
| 2024/04/19 | 2,518 | 2,521 | 2,474 | 2,489 | 266,700 |
| 2024/04/18 | 2,537 | 2,559 | 2,513 | 2,541 | 192,700 |
| 2024/04/17 | 2,633 | 2,633 | 2,529 | 2,534 | 350,200 |
| 2024/04/16 | 2,621 | 2,663 | 2,610 | 2,631 | 363,200 |
| 2024/04/15 | 2,584 | 2,655 | 2,566 | 2,632 | 226,100 |
| 2024/04/12 | 2,614 | 2,628 | 2,592 | 2,603 | 162,600 |
| 2024/04/11 | 2,571 | 2,638 | 2,554 | 2,614 | 252,600 |
| 2024/04/10 | 2,536 | 2,606 | 2,533 | 2,595 | 236,100 |
| 2024/04/09 | 2,585 | 2,588 | 2,528 | 2,541 | 227,300 |
| 2024/04/08 | 2,606 | 2,608 | 2,572 | 2,584 | 225,800 |
| 2024/04/05 | 2,575 | 2,604 | 2,564 | 2,604 | 229,300 |
| 2024/04/04 | 2,570 | 2,599 | 2,558 | 2,586 | 261,300 |
| 2024/04/03 | 2,547 | 2,581 | 2,544 | 2,564 | 340,600 |
| 2024/04/02 | 2,566 | 2,582 | 2,536 | 2,547 | 344,100 |
| 2024/04/01 | 2,587 | 2,605 | 2,562 | 2,579 | 256,400 |
| 2024/03/29 | 2,537 | 2,570 | 2,531 | 2,570 | 214,600 |
| 2024/03/28 | 2,555 | 2,579 | 2,521 | 2,537 | 272,600 |
| 2024/03/27 | 2,606 | 2,637 | 2,582 | 2,591 | 266,500 |
| 2024/03/26 | 2,591 | 2,593 | 2,564 | 2,582 | 288,900 |
| 2024/03/25 | 2,680 | 2,680 | 2,578 | 2,602 | 364,600 |
| 2024/03/22 | 2,665 | 2,720 | 2,660 | 2,707 | 516,400 |
| 2024/03/21 | 2,640 | 2,696 | 2,638 | 2,662 | 496,300 |
| 2024/03/19 | 2,590 | 2,679 | 2,587 | 2,634 | 577,600 |
| 2024/03/18 | 2,611 | 2,624 | 2,556 | 2,579 | 535,400 |
| 2024/03/15 | 2,475 | 2,486 | 2,455 | 2,478 | 279,800 |
| 2024/03/14 | 2,500 | 2,500 | 2,451 | 2,477 | 234,600 |
| 2024/03/13 | 2,500 | 2,509 | 2,465 | 2,483 | 320,000 |
| 2024/03/12 | 2,501 | 2,532 | 2,465 | 2,497 | 402,000 |
| 2024/03/11 | 2,491 | 2,510 | 2,482 | 2,508 | 400,600 |
| 2024/03/08 | 2,470 | 2,556 | 2,457 | 2,515 | 506,900 |
| 2024/03/07 | 2,475 | 2,497 | 2,465 | 2,494 | 239,600 |
| 2024/03/06 | 2,405 | 2,464 | 2,405 | 2,464 | 501,400 |
| 2024/03/05 | 2,371 | 2,418 | 2,368 | 2,401 | 241,700 |
| 2024/03/04 | 2,373 | 2,378 | 2,353 | 2,371 | 223,900 |
| 2024/03/01 | 2,331 | 2,384 | 2,331 | 2,376 | 243,600 |
| 2024/02/29 | 2,358 | 2,380 | 2,342 | 2,345 | 378,800 |
| 2024/02/28 | 2,313 | 2,355 | 2,309 | 2,345 | 219,500 |
| 2024/02/27 | 2,300 | 2,355 | 2,300 | 2,307 | 348,000 |
| 2024/02/26 | 2,351 | 2,359 | 2,298 | 2,298 | 379,200 |
| 2024/02/22 | 2,347 | 2,362 | 2,316 | 2,335 | 261,800 |
| 2024/02/21 | 2,359 | 2,375 | 2,321 | 2,341 | 388,600 |
| 2024/02/20 | 2,376 | 2,380 | 2,337 | 2,344 | 174,600 |
| 2024/02/19 | 2,355 | 2,379 | 2,353 | 2,376 | 136,600 |
| 2024/02/16 | 2,382 | 2,393 | 2,358 | 2,363 | 239,200 |
| 2024/02/15 | 2,389 | 2,409 | 2,376 | 2,385 | 243,700 |
| 2024/02/14 | 2,414 | 2,414 | 2,357 | 2,376 | 223,900 |
| 2024/02/13 | 2,399 | 2,436 | 2,382 | 2,419 | 328,600 |
| 2024/02/09 | 2,334 | 2,337 | 2,304 | 2,326 | 235,400 |
| 2024/02/08 | 2,383 | 2,383 | 2,351 | 2,353 | 228,400 |
| 2024/02/07 | 2,351 | 2,391 | 2,338 | 2,387 | 274,800 |
| 2024/02/06 | 2,356 | 2,394 | 2,324 | 2,381 | 299,400 |
| 2024/02/05 | 2,405 | 2,419 | 2,345 | 2,382 | 370,200 |
| 2024/02/02 | 2,364 | 2,435 | 2,319 | 2,392 | 1,085,200 |
| 2024/02/01 | 2,280 | 2,281 | 2,246 | 2,264 | 454,000 |
| 2024/01/31 | 2,290 | 2,295 | 2,257 | 2,295 | 313,000 |
| 2024/01/30 | 2,334 | 2,345 | 2,283 | 2,284 | 226,500 |
| 2024/01/29 | 2,335 | 2,363 | 2,321 | 2,333 | 184,800 |
| 2024/01/26 | 2,350 | 2,373 | 2,322 | 2,341 | 317,700 |
| 2024/01/25 | 2,350 | 2,376 | 2,333 | 2,356 | 308,500 |
| 2024/01/24 | 2,344 | 2,376 | 2,332 | 2,369 | 339,400 |
| 2024/01/23 | 2,317 | 2,341 | 2,310 | 2,329 | 275,200 |
| 2024/01/22 | 2,297 | 2,314 | 2,291 | 2,305 | 151,500 |
| 2024/01/19 | 2,282 | 2,297 | 2,253 | 2,275 | 212,300 |
| 2024/01/18 | 2,317 | 2,321 | 2,258 | 2,271 | 280,700 |
| 2024/01/17 | 2,323 | 2,370 | 2,317 | 2,317 | 286,000 |
| 2024/01/16 | 2,437 | 2,437 | 2,329 | 2,331 | 353,000 |
| 2024/01/15 | 2,416 | 2,440 | 2,407 | 2,439 | 177,400 |
| 2024/01/12 | 2,415 | 2,419 | 2,389 | 2,404 | 182,200 |
| 2024/01/11 | 2,430 | 2,442 | 2,409 | 2,409 | 175,900 |
| 2024/01/10 | 2,380 | 2,430 | 2,376 | 2,413 | 210,000 |
| 2024/01/09 | 2,400 | 2,418 | 2,375 | 2,380 | 183,200 |
| 2024/01/05 | 2,380 | 2,394 | 2,367 | 2,384 | 257,400 |
| 2024/01/04 | 2,346 | 2,380 | 2,327 | 2,380 | 247,300 |