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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,553 | 4,670 | 4,515 | 4,638 | 1,673,700 |
| 2025/06/12 | 4,636 | 4,644 | 4,550 | 4,597 | 1,615,800 |
| 2025/06/11 | 4,715 | 4,728 | 4,637 | 4,650 | 1,676,900 |
| 2025/06/10 | 4,932 | 4,974 | 4,735 | 4,735 | 1,722,300 |
| 2025/06/09 | 4,812 | 4,926 | 4,812 | 4,924 | 1,157,300 |
| 2025/06/06 | 4,757 | 4,865 | 4,747 | 4,827 | 1,395,500 |
| 2025/06/05 | 4,722 | 4,794 | 4,722 | 4,742 | 1,143,300 |
| 2025/06/04 | 4,695 | 4,766 | 4,690 | 4,722 | 1,335,100 |
| 2025/06/03 | 4,832 | 4,847 | 4,695 | 4,695 | 1,717,000 |
| 2025/06/02 | 4,825 | 4,875 | 4,816 | 4,862 | 1,193,400 |
| 2025/05/30 | 4,727 | 4,845 | 4,725 | 4,845 | 4,704,500 |
| 2025/05/29 | 4,740 | 4,791 | 4,718 | 4,761 | 1,252,200 |
| 2025/05/28 | 4,781 | 4,825 | 4,742 | 4,767 | 1,305,800 |
| 2025/05/27 | 4,818 | 4,862 | 4,755 | 4,770 | 978,500 |
| 2025/05/26 | 4,750 | 4,800 | 4,717 | 4,800 | 1,044,300 |
| 2025/05/23 | 4,665 | 4,734 | 4,654 | 4,713 | 1,279,700 |
| 2025/05/22 | 4,678 | 4,704 | 4,636 | 4,665 | 1,398,300 |
| 2025/05/21 | 4,650 | 4,697 | 4,632 | 4,660 | 1,214,000 |
| 2025/05/20 | 4,702 | 4,755 | 4,602 | 4,602 | 1,833,000 |
| 2025/05/19 | 4,634 | 4,689 | 4,574 | 4,681 | 1,147,800 |
| 2025/05/16 | 4,729 | 4,730 | 4,586 | 4,632 | 1,485,500 |
| 2025/05/15 | 4,688 | 4,736 | 4,650 | 4,669 | 1,101,500 |
| 2025/05/14 | 4,715 | 4,724 | 4,636 | 4,688 | 1,233,000 |
| 2025/05/13 | 4,824 | 4,858 | 4,715 | 4,738 | 1,295,900 |
| 2025/05/12 | 4,819 | 4,869 | 4,783 | 4,824 | 1,143,000 |
| 2025/05/09 | 4,842 | 4,871 | 4,750 | 4,819 | 1,438,800 |
| 2025/05/08 | 4,787 | 4,800 | 4,692 | 4,783 | 1,244,500 |
| 2025/05/07 | 4,850 | 4,850 | 4,687 | 4,717 | 1,806,900 |
| 2025/05/02 | 4,790 | 4,827 | 4,721 | 4,748 | 1,417,300 |
| 2025/05/01 | 4,731 | 4,798 | 4,710 | 4,752 | 997,500 |
| 2025/04/30 | 4,681 | 4,816 | 4,668 | 4,743 | 2,698,000 |
| 2025/04/28 | 4,814 | 4,918 | 4,633 | 4,693 | 3,046,300 |
| 2025/04/25 | 4,691 | 4,798 | 4,668 | 4,780 | 1,409,800 |
| 2025/04/24 | 4,823 | 4,854 | 4,695 | 4,714 | 1,284,900 |
| 2025/04/23 | 4,817 | 4,860 | 4,749 | 4,820 | 1,338,600 |
| 2025/04/22 | 4,692 | 4,788 | 4,688 | 4,773 | 1,257,300 |
| 2025/04/21 | 4,675 | 4,677 | 4,613 | 4,661 | 942,100 |
| 2025/04/18 | 4,692 | 4,718 | 4,657 | 4,680 | 958,400 |
| 2025/04/17 | 4,695 | 4,733 | 4,670 | 4,692 | 1,344,900 |
| 2025/04/16 | 4,630 | 4,656 | 4,596 | 4,641 | 1,763,600 |
| 2025/04/15 | 4,850 | 4,879 | 4,584 | 4,630 | 2,768,000 |
| 2025/04/14 | 4,800 | 4,894 | 4,789 | 4,846 | 1,124,600 |
| 2025/04/11 | 4,625 | 4,787 | 4,606 | 4,759 | 1,816,600 |
| 2025/04/10 | 4,608 | 4,766 | 4,580 | 4,744 | 1,955,200 |
| 2025/04/09 | 4,541 | 4,569 | 4,454 | 4,524 | 1,351,600 |
| 2025/04/08 | 4,531 | 4,610 | 4,486 | 4,544 | 1,677,600 |
| 2025/04/07 | 4,657 | 4,798 | 4,445 | 4,472 | 2,696,200 |
| 2025/04/04 | 4,717 | 4,830 | 4,655 | 4,719 | 1,807,500 |
| 2025/04/03 | 4,608 | 4,719 | 4,600 | 4,700 | 1,687,700 |
| 2025/04/02 | 4,713 | 4,778 | 4,635 | 4,678 | 1,616,300 |
| 2025/04/01 | 4,833 | 4,868 | 4,745 | 4,778 | 1,642,800 |
| 2025/03/31 | 4,750 | 4,780 | 4,667 | 4,763 | 1,775,200 |
| 2025/03/28 | 4,800 | 4,849 | 4,754 | 4,799 | 1,430,600 |
| 2025/03/27 | 4,767 | 4,930 | 4,730 | 4,852 | 4,409,400 |
| 2025/03/26 | 4,871 | 5,120 | 4,713 | 4,757 | 5,845,400 |
| 2025/03/25 | 4,940 | 4,970 | 4,837 | 4,857 | 1,001,100 |
| 2025/03/24 | 4,969 | 5,044 | 4,963 | 4,982 | 1,149,600 |
| 2025/03/21 | 5,050 | 5,145 | 5,005 | 5,005 | 3,950,300 |
| 2025/03/19 | 4,850 | 5,041 | 4,849 | 5,001 | 1,588,500 |
| 2025/03/18 | 4,821 | 4,865 | 4,798 | 4,822 | 1,283,100 |
| 2025/03/17 | 4,774 | 4,836 | 4,748 | 4,798 | 1,372,500 |
| 2025/03/14 | 4,720 | 4,822 | 4,707 | 4,743 | 2,001,900 |
| 2025/03/13 | 4,740 | 4,769 | 4,643 | 4,668 | 2,319,100 |
| 2025/03/12 | 4,580 | 4,796 | 4,574 | 4,764 | 2,053,800 |
| 2025/03/11 | 4,469 | 4,569 | 4,387 | 4,556 | 1,824,100 |
| 2025/03/10 | 4,582 | 4,606 | 4,474 | 4,490 | 1,512,900 |
| 2025/03/07 | 4,625 | 4,687 | 4,587 | 4,597 | 1,848,700 |
| 2025/03/06 | 4,670 | 4,725 | 4,646 | 4,687 | 1,954,000 |
| 2025/03/05 | 4,733 | 4,805 | 4,689 | 4,703 | 1,972,600 |
| 2025/03/04 | 4,678 | 4,742 | 4,660 | 4,714 | 1,528,400 |
| 2025/03/03 | 4,736 | 4,815 | 4,687 | 4,726 | 1,361,200 |
| 2025/02/28 | 4,724 | 4,817 | 4,721 | 4,734 | 2,150,900 |
| 2025/02/27 | 4,750 | 4,799 | 4,715 | 4,724 | 1,545,100 |
| 2025/02/26 | 4,669 | 4,747 | 4,651 | 4,747 | 1,558,900 |
| 2025/02/25 | 4,692 | 4,720 | 4,617 | 4,684 | 1,690,000 |
| 2025/02/21 | 4,753 | 4,783 | 4,688 | 4,713 | 1,898,200 |
| 2025/02/20 | 4,838 | 4,883 | 4,732 | 4,753 | 1,659,400 |
| 2025/02/19 | 4,737 | 4,808 | 4,714 | 4,768 | 1,659,700 |
| 2025/02/18 | 4,700 | 4,815 | 4,661 | 4,733 | 2,077,600 |
| 2025/02/17 | 4,561 | 4,668 | 4,547 | 4,585 | 1,348,400 |
| 2025/02/14 | 4,446 | 4,585 | 4,425 | 4,491 | 1,539,400 |
| 2025/02/13 | 4,335 | 4,410 | 4,335 | 4,376 | 1,287,500 |
| 2025/02/12 | 4,320 | 4,331 | 4,268 | 4,305 | 1,304,900 |
| 2025/02/10 | 4,330 | 4,372 | 4,315 | 4,335 | 1,069,500 |
| 2025/02/07 | 4,348 | 4,404 | 4,317 | 4,329 | 1,192,900 |
| 2025/02/06 | 4,391 | 4,435 | 4,351 | 4,368 | 1,571,600 |
| 2025/02/05 | 4,390 | 4,464 | 4,357 | 4,391 | 1,473,800 |
| 2025/02/04 | 4,337 | 4,365 | 4,259 | 4,334 | 1,661,600 |
| 2025/02/03 | 4,524 | 4,594 | 4,360 | 4,369 | 2,755,300 |
| 2025/01/31 | 4,098 | 4,495 | 4,071 | 4,392 | 4,298,300 |
| 2025/01/30 | 4,058 | 4,115 | 4,050 | 4,103 | 941,300 |
| 2025/01/29 | 4,039 | 4,068 | 4,024 | 4,052 | 1,094,800 |
| 2025/01/28 | 4,068 | 4,077 | 4,012 | 4,041 | 1,014,200 |
| 2025/01/27 | 4,152 | 4,162 | 4,071 | 4,096 | 715,200 |
| 2025/01/24 | 4,197 | 4,199 | 4,085 | 4,102 | 1,176,900 |
| 2025/01/23 | 4,130 | 4,160 | 4,065 | 4,151 | 1,328,700 |
| 2025/01/22 | 4,167 | 4,190 | 4,125 | 4,157 | 1,522,600 |
| 2025/01/21 | 4,194 | 4,214 | 4,168 | 4,176 | 1,076,700 |
| 2025/01/20 | 4,175 | 4,212 | 4,156 | 4,182 | 953,100 |
| 2025/01/17 | 4,212 | 4,225 | 4,153 | 4,160 | 1,145,000 |
| 2025/01/16 | 4,185 | 4,226 | 4,175 | 4,175 | 1,329,300 |
| 2025/01/15 | 4,190 | 4,196 | 4,130 | 4,147 | 1,164,300 |
| 2025/01/14 | 4,245 | 4,265 | 4,152 | 4,170 | 1,387,600 |
| 2025/01/10 | 4,316 | 4,340 | 4,260 | 4,260 | 1,022,700 |
| 2025/01/09 | 4,321 | 4,357 | 4,297 | 4,316 | 1,270,600 |
| 2025/01/08 | 4,341 | 4,361 | 4,301 | 4,309 | 1,186,800 |
| 2025/01/07 | 4,331 | 4,396 | 4,330 | 4,368 | 958,400 |
| 2025/01/06 | 4,434 | 4,434 | 4,345 | 4,385 | 1,243,500 |
| 2024/12/30 | 4,450 | 4,463 | 4,355 | 4,370 | 925,900 |
| 2024/12/27 | 4,400 | 4,425 | 4,375 | 4,425 | 791,700 |
| 2024/12/26 | 4,368 | 4,391 | 4,354 | 4,376 | 690,900 |
| 2024/12/25 | 4,377 | 4,386 | 4,315 | 4,368 | 684,300 |
| 2024/12/24 | 4,341 | 4,402 | 4,332 | 4,394 | 926,800 |
| 2024/12/23 | 4,235 | 4,368 | 4,235 | 4,335 | 1,706,600 |
| 2024/12/20 | 4,250 | 4,266 | 4,171 | 4,191 | 3,216,900 |
| 2024/12/19 | 4,308 | 4,325 | 4,226 | 4,236 | 1,818,000 |
| 2024/12/18 | 4,412 | 4,450 | 4,354 | 4,354 | 1,675,500 |
| 2024/12/17 | 4,411 | 4,479 | 4,395 | 4,397 | 1,412,300 |
| 2024/12/16 | 4,514 | 4,543 | 4,453 | 4,458 | 1,266,300 |
| 2024/12/13 | 4,558 | 4,634 | 4,487 | 4,490 | 2,334,100 |
| 2024/12/12 | 4,470 | 4,515 | 4,458 | 4,492 | 1,766,900 |
| 2024/12/11 | 4,474 | 4,522 | 4,425 | 4,443 | 1,816,800 |
| 2024/12/10 | 4,531 | 4,567 | 4,445 | 4,445 | 1,573,700 |
| 2024/12/09 | 4,547 | 4,572 | 4,494 | 4,516 | 1,157,700 |
| 2024/12/06 | 4,512 | 4,587 | 4,507 | 4,558 | 1,592,000 |
| 2024/12/05 | 4,510 | 4,541 | 4,453 | 4,468 | 1,764,800 |
| 2024/12/04 | 4,550 | 4,555 | 4,500 | 4,510 | 1,763,000 |
| 2024/12/03 | 4,493 | 4,572 | 4,493 | 4,540 | 1,924,100 |
| 2024/12/02 | 4,471 | 4,576 | 4,471 | 4,521 | 1,690,100 |
| 2024/11/29 | 4,582 | 4,637 | 4,487 | 4,510 | 2,632,800 |
| 2024/11/28 | 4,372 | 4,526 | 4,363 | 4,442 | 4,779,700 |
| 2024/11/27 | 4,389 | 4,437 | 4,360 | 4,374 | 1,547,200 |
| 2024/11/26 | 4,474 | 4,549 | 4,389 | 4,389 | 1,785,000 |
| 2024/11/25 | 4,528 | 4,550 | 4,418 | 4,466 | 6,438,500 |
| 2024/11/22 | 4,557 | 4,618 | 4,516 | 4,531 | 3,360,000 |
| 2024/11/21 | 4,305 | 4,557 | 4,301 | 4,528 | 5,933,000 |
| 2024/11/20 | 4,393 | 4,393 | 4,129 | 4,315 | 7,204,700 |
| 2024/11/19 | 3,880 | 3,887 | 3,809 | 3,820 | 1,524,600 |
| 2024/11/18 | 3,781 | 3,878 | 3,769 | 3,830 | 1,272,800 |
| 2024/11/15 | 3,788 | 3,815 | 3,761 | 3,806 | 1,160,000 |
| 2024/11/14 | 3,754 | 3,814 | 3,743 | 3,753 | 1,373,000 |
| 2024/11/13 | 3,780 | 3,797 | 3,742 | 3,786 | 1,169,100 |
| 2024/11/12 | 3,761 | 3,798 | 3,735 | 3,763 | 1,478,800 |
| 2024/11/11 | 3,770 | 3,806 | 3,730 | 3,730 | 1,126,800 |
| 2024/11/08 | 3,915 | 3,915 | 3,788 | 3,790 | 1,294,700 |
| 2024/11/07 | 3,778 | 3,897 | 3,778 | 3,854 | 1,943,200 |
| 2024/11/06 | 3,737 | 3,777 | 3,680 | 3,680 | 1,706,500 |
| 2024/11/05 | 3,636 | 3,764 | 3,618 | 3,750 | 2,033,000 |
| 2024/11/01 | 3,725 | 3,816 | 3,708 | 3,749 | 2,383,500 |
| 2024/10/31 | 3,600 | 3,810 | 3,598 | 3,769 | 4,364,500 |
| 2024/10/30 | 3,285 | 3,548 | 3,264 | 3,532 | 4,739,200 |
| 2024/10/29 | 3,213 | 3,277 | 3,213 | 3,249 | 1,239,000 |
| 2024/10/28 | 3,161 | 3,210 | 3,146 | 3,201 | 934,400 |
| 2024/10/25 | 3,142 | 3,187 | 3,135 | 3,167 | 902,900 |
| 2024/10/24 | 3,162 | 3,193 | 3,129 | 3,177 | 1,126,800 |
| 2024/10/23 | 3,207 | 3,225 | 3,161 | 3,170 | 1,139,900 |
| 2024/10/22 | 3,200 | 3,219 | 3,169 | 3,178 | 868,900 |
| 2024/10/21 | 3,235 | 3,235 | 3,181 | 3,203 | 1,266,000 |
| 2024/10/18 | 3,296 | 3,301 | 3,248 | 3,256 | 883,200 |
| 2024/10/17 | 3,339 | 3,380 | 3,292 | 3,292 | 1,226,500 |
| 2024/10/16 | 3,295 | 3,339 | 3,280 | 3,296 | 1,569,800 |
| 2024/10/15 | 3,303 | 3,330 | 3,271 | 3,319 | 1,768,100 |
| 2024/10/11 | 3,344 | 3,348 | 3,306 | 3,306 | 942,200 |
| 2024/10/10 | 3,335 | 3,353 | 3,304 | 3,329 | 1,117,700 |
| 2024/10/09 | 3,392 | 3,414 | 3,319 | 3,326 | 904,400 |
| 2024/10/08 | 3,375 | 3,403 | 3,361 | 3,374 | 883,500 |
| 2024/10/07 | 3,380 | 3,449 | 3,377 | 3,416 | 1,210,900 |
| 2024/10/04 | 3,355 | 3,394 | 3,352 | 3,377 | 1,139,000 |
| 2024/10/03 | 3,365 | 3,395 | 3,334 | 3,353 | 1,186,900 |
| 2024/10/02 | 3,329 | 3,390 | 3,317 | 3,326 | 995,400 |
| 2024/10/01 | 3,351 | 3,377 | 3,331 | 3,352 | 863,800 |
| 2024/09/30 | 3,333 | 3,371 | 3,319 | 3,337 | 1,349,200 |
| 2024/09/27 | 3,435 | 3,463 | 3,404 | 3,435 | 1,515,600 |
| 2024/09/26 | 3,452 | 3,462 | 3,397 | 3,460 | 1,355,400 |
| 2024/09/25 | 3,359 | 3,438 | 3,349 | 3,420 | 1,029,900 |
| 2024/09/24 | 3,358 | 3,377 | 3,340 | 3,354 | 1,137,000 |
| 2024/09/20 | 3,356 | 3,373 | 3,295 | 3,330 | 4,194,300 |
| 2024/09/19 | 3,360 | 3,382 | 3,337 | 3,344 | 767,400 |
| 2024/09/18 | 3,339 | 3,375 | 3,278 | 3,334 | 1,358,500 |
| 2024/09/17 | 3,318 | 3,376 | 3,301 | 3,364 | 1,421,700 |
| 2024/09/13 | 3,349 | 3,366 | 3,283 | 3,315 | 1,330,800 |
| 2024/09/12 | 3,410 | 3,410 | 3,315 | 3,355 | 1,316,900 |
| 2024/09/11 | 3,474 | 3,491 | 3,286 | 3,340 | 2,792,500 |
| 2024/09/10 | 3,511 | 3,585 | 3,504 | 3,538 | 1,412,300 |
| 2024/09/09 | 3,514 | 3,582 | 3,488 | 3,562 | 750,300 |
| 2024/09/06 | 3,553 | 3,605 | 3,548 | 3,571 | 1,061,500 |
| 2024/09/05 | 3,572 | 3,594 | 3,513 | 3,540 | 1,799,000 |
| 2024/09/04 | 3,631 | 3,657 | 3,568 | 3,587 | 1,605,200 |
| 2024/09/03 | 3,587 | 3,669 | 3,587 | 3,641 | 884,300 |
| 2024/09/02 | 3,614 | 3,647 | 3,602 | 3,623 | 925,800 |
| 2024/08/30 | 3,630 | 3,681 | 3,630 | 3,644 | 1,636,100 |
| 2024/08/29 | 3,580 | 3,633 | 3,570 | 3,623 | 900,600 |
| 2024/08/28 | 3,595 | 3,631 | 3,566 | 3,583 | 933,300 |
| 2024/08/27 | 3,594 | 3,625 | 3,575 | 3,587 | 1,015,900 |
| 2024/08/26 | 3,623 | 3,625 | 3,570 | 3,571 | 979,600 |
| 2024/08/23 | 3,578 | 3,664 | 3,578 | 3,641 | 1,028,700 |
| 2024/08/22 | 3,522 | 3,589 | 3,522 | 3,586 | 1,111,000 |
| 2024/08/21 | 3,547 | 3,580 | 3,526 | 3,544 | 1,003,400 |
| 2024/08/20 | 3,550 | 3,608 | 3,542 | 3,564 | 1,360,200 |
| 2024/08/19 | 3,590 | 3,591 | 3,488 | 3,504 | 1,264,900 |