東京ガス(9531)の株価時系列情報
東京ガス(9531)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 |
|---|---|---|---|---|---|
| 2026/05/12 | 6,725 | 6,795 | 6,623 | 6,670 | 1,350,300 |
| 2026/05/11 | 6,600 | 6,747 | 6,550 | 6,745 | 1,292,900 |
| 2026/05/08 | 6,786 | 6,786 | 6,530 | 6,600 | 1,984,100 |
| 2026/05/07 | 6,630 | 6,842 | 6,615 | 6,812 | 2,162,200 |
| 2026/05/01 | 6,747 | 6,753 | 6,419 | 6,614 | 1,293,900 |
| 2026/04/30 | 6,637 | 6,774 | 6,552 | 6,670 | 3,393,000 |
| 2026/04/28 | 6,600 | 6,979 | 6,543 | 6,937 | 2,877,500 |
| 2026/04/27 | 6,410 | 6,533 | 6,372 | 6,473 | 959,900 |
| 2026/04/24 | 6,500 | 6,552 | 6,392 | 6,454 | 1,167,300 |
| 2026/04/23 | 6,441 | 6,489 | 6,360 | 6,471 | 1,552,900 |
| 2026/04/22 | 6,550 | 6,596 | 6,460 | 6,487 | 1,117,500 |
| 2026/04/21 | 6,635 | 6,667 | 6,559 | 6,596 | 1,126,400 |
| 2026/04/20 | 6,884 | 6,924 | 6,627 | 6,644 | 1,309,100 |
| 2026/04/17 | 7,087 | 7,128 | 6,913 | 6,914 | 905,000 |
| 2026/04/16 | 7,000 | 7,146 | 6,972 | 7,117 | 1,088,100 |
| 2026/04/15 | 7,049 | 7,072 | 6,918 | 6,955 | 1,092,000 |
| 2026/04/14 | 7,055 | 7,085 | 6,920 | 7,007 | 1,369,300 |
| 2026/04/13 | 7,176 | 7,286 | 7,054 | 7,072 | 986,800 |
| 2026/04/10 | 7,375 | 7,406 | 7,225 | 7,286 | 1,088,700 |
| 2026/04/09 | 7,349 | 7,426 | 7,236 | 7,297 | 1,280,200 |
| 2026/04/08 | 7,519 | 7,519 | 7,271 | 7,302 | 1,341,700 |
| 2026/04/07 | 7,247 | 7,404 | 7,232 | 7,369 | 1,006,000 |
| 2026/04/06 | 7,357 | 7,371 | 7,224 | 7,224 | 728,600 |
| 2026/04/03 | 7,302 | 7,391 | 7,289 | 7,356 | 713,700 |
| 2026/03/27 | 7,600 | 7,817 | 7,568 | 7,757 | 1,499,400 |
| 2026/03/26 | 7,550 | 7,636 | 7,522 | 7,636 | 1,001,700 |
| 2026/03/25 | 7,513 | 7,584 | 7,463 | 7,544 | 1,190,700 |
| 2026/03/24 | 7,147 | 7,267 | 7,127 | 7,260 | 919,400 |
| 2026/03/23 | 7,104 | 7,144 | 6,971 | 7,080 | 1,468,800 |
| 2026/03/19 | 7,600 | 7,644 | 7,319 | 7,319 | 3,065,600 |
| 2026/03/18 | 7,482 | 7,687 | 7,480 | 7,687 | 826,900 |
| 2026/03/17 | 7,430 | 7,541 | 7,410 | 7,538 | 668,400 |
| 2026/03/16 | 7,619 | 7,620 | 7,415 | 7,459 | 707,000 |
| 2026/03/13 | 7,505 | 7,735 | 7,505 | 7,584 | 1,215,000 |
| 2026/03/12 | 7,542 | 7,655 | 7,489 | 7,655 | 1,044,600 |
| 2026/03/11 | 7,597 | 7,712 | 7,553 | 7,657 | 742,800 |
| 2026/03/10 | 7,604 | 7,629 | 7,410 | 7,447 | 1,098,000 |
| 2026/03/09 | 7,460 | 7,579 | 7,321 | 7,454 | 1,472,900 |
| 2026/03/06 | 7,695 | 7,837 | 7,616 | 7,816 | 1,197,200 |
| 2026/03/05 | 7,900 | 7,967 | 7,777 | 7,783 | 1,487,000 |
| 2026/03/04 | 7,500 | 7,684 | 7,436 | 7,684 | 1,997,500 |
| 2026/03/03 | 7,585 | 7,946 | 7,550 | 7,861 | 2,130,800 |
| 2026/03/02 | 7,519 | 7,709 | 7,506 | 7,689 | 1,353,800 |
| 2026/02/27 | 7,616 | 7,712 | 7,553 | 7,656 | 1,737,200 |
| 2026/02/26 | 7,700 | 7,747 | 7,625 | 7,637 | 896,100 |
| 2026/02/25 | 7,635 | 7,706 | 7,492 | 7,598 | 1,132,400 |
| 2026/02/24 | 7,662 | 7,710 | 7,494 | 7,625 | 1,018,100 |
| 2026/02/20 | 7,577 | 7,665 | 7,532 | 7,575 | 964,000 |
| 2026/02/19 | 7,539 | 7,654 | 7,471 | 7,639 | 1,068,400 |
| 2026/02/18 | 7,541 | 7,694 | 7,541 | 7,551 | 1,154,900 |
| 2026/02/17 | 7,497 | 7,610 | 7,441 | 7,541 | 842,300 |
| 2026/02/16 | 7,779 | 7,820 | 7,440 | 7,440 | 1,286,000 |
| 2026/02/13 | 7,832 | 7,954 | 7,740 | 7,769 | 1,386,900 |
| 2026/02/12 | 7,719 | 7,864 | 7,645 | 7,780 | 1,220,700 |
| 2026/02/10 | 7,708 | 7,810 | 7,655 | 7,721 | 1,208,300 |
| 2026/02/09 | 7,386 | 7,621 | 7,329 | 7,568 | 1,255,000 |
| 2026/02/06 | 7,285 | 7,314 | 7,207 | 7,236 | 1,120,900 |
| 2026/02/05 | 7,371 | 7,375 | 7,160 | 7,282 | 1,347,200 |
| 2026/02/04 | 7,192 | 7,301 | 7,142 | 7,294 | 1,197,400 |
| 2026/02/03 | 7,048 | 7,207 | 6,981 | 7,141 | 1,606,300 |
| 2026/02/02 | 6,945 | 7,098 | 6,860 | 7,018 | 1,643,300 |
| 2026/01/30 | 6,800 | 6,996 | 6,666 | 6,846 | 2,454,100 |
| 2026/01/29 | 6,650 | 6,738 | 6,556 | 6,719 | 1,076,800 |
| 2026/01/28 | 6,530 | 6,684 | 6,507 | 6,654 | 1,320,400 |
| 2026/01/27 | 6,691 | 6,724 | 6,584 | 6,584 | 1,321,100 |
| 2026/01/26 | 6,577 | 6,746 | 6,555 | 6,705 | 1,288,600 |
| 2026/01/23 | 6,713 | 6,814 | 6,713 | 6,752 | 1,023,300 |
| 2026/01/22 | 6,606 | 6,742 | 6,606 | 6,706 | 1,388,000 |
| 2026/01/21 | 6,470 | 6,569 | 6,467 | 6,560 | 718,100 |
| 2026/01/20 | 6,562 | 6,601 | 6,503 | 6,554 | 799,600 |
| 2026/01/19 | 6,535 | 6,627 | 6,513 | 6,580 | 715,800 |
| 2026/01/16 | 6,500 | 6,545 | 6,439 | 6,544 | 852,700 |
| 2026/01/15 | 6,500 | 6,540 | 6,443 | 6,514 | 1,128,700 |
| 2026/01/14 | 6,460 | 6,503 | 6,345 | 6,503 | 1,273,400 |
| 2026/01/13 | 6,266 | 6,443 | 6,266 | 6,396 | 1,443,900 |
| 2026/01/09 | 6,285 | 6,330 | 6,211 | 6,238 | 1,409,500 |
| 2026/01/08 | 6,165 | 6,290 | 6,163 | 6,232 | 1,411,300 |
| 2026/01/07 | 6,188 | 6,250 | 6,153 | 6,163 | 1,192,500 |
| 2026/01/06 | 6,243 | 6,347 | 6,235 | 6,326 | 1,153,900 |
| 2026/01/05 | 6,300 | 6,406 | 6,232 | 6,259 | 998,800 |
| 2025/12/30 | 6,200 | 6,215 | 6,119 | 6,205 | 934,800 |
| 2025/12/29 | 6,153 | 6,204 | 6,121 | 6,164 | 657,500 |
| 2025/12/26 | 6,169 | 6,239 | 6,169 | 6,198 | 359,700 |
| 2025/12/25 | 6,190 | 6,205 | 6,147 | 6,161 | 201,700 |
| 2025/12/24 | 6,249 | 6,249 | 6,151 | 6,189 | 776,100 |
| 2025/12/23 | 6,248 | 6,314 | 6,196 | 6,220 | 1,194,100 |
| 2025/12/22 | 6,402 | 6,406 | 6,198 | 6,206 | 1,272,800 |
| 2025/12/19 | 6,317 | 6,440 | 6,310 | 6,415 | 2,696,200 |
| 2025/12/18 | 6,310 | 6,400 | 6,285 | 6,356 | 1,544,200 |
| 2025/12/17 | 6,209 | 6,275 | 6,175 | 6,275 | 1,105,600 |
| 2025/12/16 | 6,390 | 6,454 | 6,205 | 6,205 | 1,469,200 |
| 2025/12/15 | 6,300 | 6,418 | 6,298 | 6,370 | 1,043,300 |
| 2025/12/12 | 6,258 | 6,295 | 6,200 | 6,273 | 1,124,500 |
| 2025/12/11 | 6,230 | 6,285 | 6,188 | 6,197 | 1,269,400 |
| 2025/12/10 | 6,110 | 6,216 | 6,100 | 6,216 | 1,210,100 |
| 2025/12/09 | 6,055 | 6,137 | 6,011 | 6,114 | 1,106,600 |
| 2025/12/08 | 5,948 | 6,034 | 5,899 | 6,013 | 1,031,000 |
| 2025/12/05 | 5,995 | 6,069 | 5,895 | 5,907 | 1,496,500 |
| 2025/12/04 | 5,971 | 6,092 | 5,955 | 6,030 | 1,849,500 |
| 2025/12/03 | 6,071 | 6,088 | 5,957 | 6,001 | 1,804,300 |
| 2025/12/02 | 6,132 | 6,175 | 6,069 | 6,130 | 1,420,900 |
| 2025/12/01 | 6,299 | 6,315 | 6,161 | 6,178 | 1,280,700 |
| 2025/11/28 | 6,367 | 6,450 | 6,332 | 6,332 | 1,399,300 |
| 2025/11/27 | 6,473 | 6,572 | 6,401 | 6,423 | 1,455,000 |
| 2025/11/26 | 6,325 | 6,483 | 6,288 | 6,459 | 1,955,200 |
| 2025/11/25 | 6,181 | 6,280 | 6,150 | 6,189 | 1,956,500 |
| 2025/11/21 | 6,060 | 6,113 | 6,032 | 6,081 | 2,752,700 |
| 2025/11/20 | 6,013 | 6,109 | 5,969 | 6,060 | 1,141,000 |
| 2025/11/19 | 6,000 | 6,055 | 5,914 | 5,942 | 1,201,000 |
| 2025/11/18 | 6,163 | 6,230 | 5,922 | 5,933 | 1,156,600 |
| 2025/11/17 | 6,057 | 6,149 | 6,040 | 6,147 | 1,081,100 |
| 2025/11/14 | 6,099 | 6,106 | 6,028 | 6,077 | 843,300 |
| 2025/11/13 | 5,970 | 6,126 | 5,963 | 6,106 | 1,050,900 |
| 2025/11/12 | 5,960 | 6,091 | 5,876 | 5,889 | 1,088,500 |
| 2025/11/11 | 5,820 | 5,936 | 5,820 | 5,936 | 955,100 |
| 2025/11/10 | 5,700 | 5,845 | 5,699 | 5,820 | 891,500 |
| 2025/11/07 | 5,672 | 5,731 | 5,612 | 5,663 | 814,400 |
| 2025/11/06 | 5,603 | 5,750 | 5,603 | 5,743 | 944,100 |
| 2025/11/05 | 5,665 | 5,701 | 5,514 | 5,653 | 1,245,200 |
| 2025/11/04 | 5,402 | 5,630 | 5,400 | 5,620 | 1,754,400 |
| 2025/10/31 | 5,384 | 5,560 | 5,343 | 5,402 | 1,725,000 |
| 2025/10/30 | 5,300 | 5,497 | 5,270 | 5,324 | 2,355,600 |
| 2025/10/29 | 5,379 | 5,756 | 5,254 | 5,363 | 4,141,300 |
| 2025/10/28 | 5,400 | 5,524 | 5,349 | 5,380 | 1,324,300 |
| 2025/10/27 | 5,324 | 5,350 | 5,279 | 5,344 | 691,500 |
| 2025/10/24 | 5,295 | 5,355 | 5,253 | 5,274 | 827,400 |
| 2025/10/23 | 5,323 | 5,347 | 5,278 | 5,313 | 756,500 |
| 2025/10/22 | 5,203 | 5,280 | 5,203 | 5,264 | 673,900 |
| 2025/10/21 | 5,248 | 5,268 | 5,196 | 5,235 | 725,100 |
| 2025/10/20 | 5,260 | 5,260 | 5,189 | 5,232 | 580,600 |
| 2025/10/17 | 5,242 | 5,340 | 5,169 | 5,199 | 682,700 |
| 2025/10/16 | 5,330 | 5,355 | 5,295 | 5,332 | 748,800 |
| 2025/10/15 | 5,244 | 5,296 | 5,220 | 5,285 | 731,400 |
| 2025/10/14 | 5,190 | 5,261 | 5,150 | 5,255 | 997,000 |
| 2025/10/10 | 5,297 | 5,438 | 5,238 | 5,261 | 1,207,000 |
| 2025/10/09 | 5,403 | 5,436 | 5,306 | 5,335 | 1,087,300 |
| 2025/10/08 | 5,288 | 5,395 | 5,267 | 5,377 | 1,375,300 |
| 2025/10/07 | 5,190 | 5,240 | 5,179 | 5,190 | 630,900 |
| 2025/10/06 | 5,253 | 5,256 | 5,158 | 5,185 | 768,000 |
| 2025/10/03 | 5,111 | 5,181 | 5,111 | 5,153 | 660,800 |
| 2025/10/02 | 5,080 | 5,111 | 5,000 | 5,111 | 1,191,900 |
| 2025/10/01 | 5,230 | 5,259 | 5,092 | 5,119 | 929,800 |
| 2025/09/30 | 5,275 | 5,305 | 5,212 | 5,264 | 920,500 |
| 2025/09/29 | 5,330 | 5,342 | 5,255 | 5,321 | 835,700 |
| 2025/09/26 | 5,391 | 5,458 | 5,355 | 5,390 | 998,300 |
| 2025/09/25 | 5,402 | 5,445 | 5,381 | 5,429 | 1,096,600 |
| 2025/09/24 | 5,366 | 5,393 | 5,321 | 5,364 | 926,000 |
| 2025/09/22 | 5,381 | 5,426 | 5,317 | 5,338 | 807,100 |
| 2025/09/19 | 5,400 | 5,478 | 5,347 | 5,389 | 3,223,100 |
| 2025/09/18 | 5,694 | 5,708 | 5,431 | 5,431 | 1,495,400 |
| 2025/09/17 | 5,760 | 5,789 | 5,712 | 5,727 | 973,300 |
| 2025/09/16 | 5,800 | 5,890 | 5,760 | 5,849 | 1,190,700 |
| 2025/09/12 | 5,784 | 5,808 | 5,757 | 5,780 | 1,039,600 |
| 2025/09/11 | 5,824 | 5,846 | 5,762 | 5,792 | 1,027,100 |
| 2025/09/10 | 5,708 | 5,816 | 5,688 | 5,756 | 1,239,300 |
| 2025/09/09 | 5,750 | 5,788 | 5,671 | 5,671 | 869,900 |
| 2025/09/08 | 5,723 | 5,739 | 5,667 | 5,715 | 944,700 |
| 2025/09/05 | 5,736 | 5,770 | 5,685 | 5,723 | 1,045,100 |
| 2025/09/04 | 5,749 | 5,818 | 5,726 | 5,757 | 1,109,600 |
| 2025/09/03 | 5,817 | 5,834 | 5,706 | 5,733 | 1,221,900 |
| 2025/09/02 | 5,712 | 5,834 | 5,710 | 5,817 | 1,145,600 |
| 2025/09/01 | 5,632 | 5,764 | 5,631 | 5,740 | 970,900 |
| 2025/08/29 | 5,677 | 5,707 | 5,626 | 5,632 | 1,057,100 |
| 2025/08/28 | 5,666 | 5,751 | 5,659 | 5,733 | 969,300 |
| 2025/08/27 | 5,641 | 5,745 | 5,636 | 5,697 | 1,026,900 |
| 2025/08/26 | 5,700 | 5,744 | 5,590 | 5,637 | 2,467,900 |
| 2025/08/25 | 5,729 | 5,787 | 5,688 | 5,694 | 1,000,100 |
| 2025/08/22 | 5,740 | 5,873 | 5,712 | 5,814 | 1,262,000 |
| 2025/08/21 | 5,725 | 5,735 | 5,666 | 5,719 | 818,000 |
| 2025/08/20 | 5,636 | 5,758 | 5,604 | 5,735 | 989,200 |
| 2025/08/19 | 5,723 | 5,739 | 5,593 | 5,616 | 1,148,600 |
| 2025/08/18 | 5,696 | 5,799 | 5,665 | 5,724 | 975,700 |
| 2025/08/15 | 5,640 | 5,696 | 5,622 | 5,696 | 1,403,100 |
| 2025/08/14 | 5,602 | 5,692 | 5,554 | 5,640 | 1,501,800 |
| 2025/08/13 | 5,623 | 5,715 | 5,596 | 5,602 | 1,264,400 |
| 2025/08/12 | 5,590 | 5,715 | 5,577 | 5,623 | 1,528,400 |
| 2025/08/08 | 5,507 | 5,580 | 5,482 | 5,535 | 1,338,500 |
| 2025/08/07 | 5,500 | 5,587 | 5,474 | 5,551 | 1,338,300 |
| 2025/08/06 | 5,364 | 5,490 | 5,359 | 5,453 | 1,093,300 |
| 2025/08/05 | 5,336 | 5,394 | 5,302 | 5,359 | 1,215,100 |
| 2025/08/04 | 5,300 | 5,357 | 5,235 | 5,317 | 1,109,200 |
| 2025/08/01 | 5,149 | 5,409 | 5,139 | 5,321 | 2,091,600 |
| 2025/07/31 | 5,050 | 5,096 | 4,950 | 5,049 | 2,022,200 |
| 2025/07/30 | 4,886 | 5,053 | 4,726 | 5,008 | 2,798,000 |
| 2025/07/29 | 4,880 | 4,900 | 4,800 | 4,880 | 1,260,400 |
| 2025/07/28 | 4,980 | 5,010 | 4,912 | 4,912 | 980,800 |
| 2025/07/25 | 5,030 | 5,064 | 4,958 | 4,999 | 900,600 |
| 2025/07/24 | 4,965 | 5,020 | 4,902 | 4,970 | 1,226,800 |
| 2025/07/23 | 4,894 | 4,962 | 4,893 | 4,917 | 1,315,700 |
| 2025/07/22 | 4,911 | 4,950 | 4,797 | 4,865 | 1,095,000 |
| 2025/07/18 | 4,930 | 4,965 | 4,871 | 4,887 | 747,600 |
| 2025/07/17 | 4,901 | 4,951 | 4,849 | 4,910 | 1,083,800 |
| 2025/07/16 | 4,882 | 4,932 | 4,856 | 4,892 | 891,700 |
| 2025/07/15 | 4,894 | 4,940 | 4,859 | 4,909 | 1,010,600 |
| 2025/07/14 | 4,740 | 4,834 | 4,730 | 4,834 | 815,800 |
| 2025/07/11 | 4,786 | 4,821 | 4,735 | 4,740 | 948,300 |
| 2025/07/10 | 4,733 | 4,843 | 4,720 | 4,756 | 1,342,100 |
| 2025/07/09 | 4,741 | 4,820 | 4,708 | 4,730 | 1,550,600 |
| 2025/07/08 | 4,891 | 4,921 | 4,711 | 4,711 | 2,221,500 |
| 2025/07/07 | 4,932 | 4,980 | 4,922 | 4,942 | 849,200 |