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 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,763 | 3,819 | 3,713 | 3,802 | 801,400 |
| 2024/04/17 | 3,819 | 3,829 | 3,722 | 3,735 | 1,251,300 |
| 2024/04/16 | 3,867 | 3,896 | 3,775 | 3,796 | 1,359,000 |
| 2024/04/15 | 3,822 | 3,956 | 3,814 | 3,891 | 1,237,600 |
| 2024/04/12 | 3,857 | 3,899 | 3,801 | 3,849 | 1,592,700 |
| 2024/04/11 | 3,706 | 3,892 | 3,692 | 3,845 | 2,346,400 |
| 2024/04/10 | 3,624 | 3,749 | 3,620 | 3,739 | 2,192,800 |
| 2024/04/09 | 3,531 | 3,564 | 3,506 | 3,557 | 775,700 |
| 2024/04/08 | 3,495 | 3,541 | 3,492 | 3,504 | 862,400 |
| 2024/04/05 | 3,499 | 3,512 | 3,434 | 3,507 | 888,100 |
| 2024/04/04 | 3,513 | 3,554 | 3,489 | 3,534 | 1,126,900 |
| 2024/04/03 | 3,415 | 3,521 | 3,399 | 3,500 | 1,530,200 |
| 2024/04/02 | 3,447 | 3,455 | 3,352 | 3,357 | 1,173,600 |
| 2024/04/01 | 3,500 | 3,546 | 3,413 | 3,413 | 1,066,500 |
| 2024/03/29 | 3,457 | 3,555 | 3,457 | 3,511 | 1,460,400 |
| 2024/03/28 | 3,473 | 3,514 | 3,413 | 3,436 | 4,452,900 |
| 2024/03/27 | 3,562 | 3,571 | 3,486 | 3,511 | 1,321,100 |
| 2024/03/26 | 3,517 | 3,529 | 3,476 | 3,496 | 1,170,300 |
| 2024/03/25 | 3,560 | 3,564 | 3,499 | 3,521 | 1,030,500 |
| 2024/03/22 | 3,553 | 3,591 | 3,519 | 3,561 | 1,073,400 |
| 2024/03/21 | 3,595 | 3,595 | 3,528 | 3,553 | 1,278,400 |
| 2024/03/19 | 3,514 | 3,614 | 3,510 | 3,549 | 1,308,000 |
| 2024/03/18 | 3,520 | 3,607 | 3,501 | 3,549 | 1,707,600 |
| 2024/03/15 | 3,462 | 3,480 | 3,403 | 3,433 | 3,638,600 |
| 2024/03/14 | 3,365 | 3,445 | 3,349 | 3,424 | 1,331,600 |
| 2024/03/13 | 3,315 | 3,365 | 3,276 | 3,309 | 1,328,800 |
| 2024/03/12 | 3,373 | 3,373 | 3,254 | 3,316 | 1,689,700 |
| 2024/03/11 | 3,498 | 3,513 | 3,368 | 3,407 | 1,512,300 |
| 2024/03/08 | 3,454 | 3,525 | 3,424 | 3,507 | 1,838,600 |
| 2024/03/07 | 3,396 | 3,455 | 3,388 | 3,453 | 1,302,800 |
| 2024/03/06 | 3,349 | 3,424 | 3,333 | 3,392 | 1,568,900 |
| 2024/03/05 | 3,294 | 3,353 | 3,290 | 3,351 | 1,001,300 |
| 2024/03/04 | 3,270 | 3,298 | 3,254 | 3,294 | 1,231,500 |
| 2024/03/01 | 3,296 | 3,330 | 3,286 | 3,310 | 1,039,700 |
| 2024/02/29 | 3,394 | 3,395 | 3,276 | 3,279 | 2,296,700 |
| 2024/02/28 | 3,391 | 3,484 | 3,363 | 3,427 | 1,851,400 |
| 2024/02/27 | 3,232 | 3,395 | 3,211 | 3,361 | 2,018,800 |
| 2024/02/26 | 3,289 | 3,294 | 3,220 | 3,256 | 1,628,900 |
| 2024/02/22 | 3,253 | 3,321 | 3,236 | 3,303 | 1,603,900 |
| 2024/02/21 | 3,262 | 3,289 | 3,242 | 3,276 | 1,767,000 |
| 2024/02/20 | 3,253 | 3,253 | 3,210 | 3,249 | 1,275,900 |
| 2024/02/19 | 3,127 | 3,225 | 3,114 | 3,216 | 1,161,800 |
| 2024/02/16 | 3,140 | 3,182 | 3,112 | 3,142 | 899,000 |
| 2024/02/15 | 3,136 | 3,147 | 3,086 | 3,122 | 1,397,200 |
| 2024/02/14 | 3,170 | 3,178 | 3,103 | 3,134 | 1,394,600 |
| 2024/02/13 | 3,169 | 3,206 | 3,137 | 3,193 | 1,600,800 |
| 2024/02/09 | 3,193 | 3,211 | 3,148 | 3,178 | 1,388,800 |
| 2024/02/08 | 3,287 | 3,292 | 3,212 | 3,213 | 1,521,000 |
| 2024/02/07 | 3,285 | 3,334 | 3,270 | 3,305 | 1,489,800 |
| 2024/02/06 | 3,362 | 3,385 | 3,275 | 3,280 | 1,895,500 |
| 2024/02/05 | 3,399 | 3,450 | 3,342 | 3,402 | 1,943,900 |
| 2024/02/02 | 3,445 | 3,567 | 3,385 | 3,440 | 2,357,400 |
| 2024/02/01 | 3,380 | 3,438 | 3,352 | 3,429 | 1,773,000 |
| 2024/01/31 | 3,339 | 3,424 | 3,317 | 3,401 | 2,551,000 |
| 2024/01/30 | 3,335 | 3,341 | 3,304 | 3,309 | 1,369,100 |
| 2024/01/29 | 3,307 | 3,361 | 3,306 | 3,330 | 1,275,100 |
| 2024/01/26 | 3,315 | 3,315 | 3,261 | 3,295 | 1,359,800 |
| 2024/01/25 | 3,300 | 3,313 | 3,258 | 3,297 | 1,555,300 |
| 2024/01/24 | 3,367 | 3,384 | 3,316 | 3,326 | 1,211,900 |
| 2024/01/23 | 3,380 | 3,402 | 3,326 | 3,334 | 1,337,500 |
| 2024/01/22 | 3,332 | 3,408 | 3,314 | 3,404 | 1,347,100 |
| 2024/01/19 | 3,417 | 3,430 | 3,290 | 3,327 | 2,187,300 |
| 2024/01/18 | 3,478 | 3,536 | 3,410 | 3,410 | 1,231,200 |
| 2024/01/17 | 3,480 | 3,574 | 3,457 | 3,476 | 1,512,300 |
| 2024/01/16 | 3,526 | 3,550 | 3,494 | 3,504 | 993,100 |
| 2024/01/15 | 3,415 | 3,528 | 3,415 | 3,524 | 1,058,500 |
| 2024/01/12 | 3,484 | 3,484 | 3,398 | 3,401 | 1,423,300 |
| 2024/01/11 | 3,555 | 3,564 | 3,446 | 3,456 | 2,495,800 |
| 2024/01/10 | 3,443 | 3,510 | 3,414 | 3,506 | 2,205,900 |
| 2024/01/09 | 3,376 | 3,419 | 3,334 | 3,394 | 1,905,600 |
| 2024/01/05 | 3,302 | 3,367 | 3,302 | 3,339 | 1,367,300 |
| 2024/01/04 | 3,245 | 3,291 | 3,195 | 3,275 | 1,255,400 |
| 2023/12/29 | 3,200 | 3,238 | 3,181 | 3,238 | 1,253,200 |
| 2023/12/28 | 3,212 | 3,231 | 3,197 | 3,211 | 688,700 |
| 2023/12/27 | 3,201 | 3,232 | 3,193 | 3,218 | 990,400 |
| 2023/12/26 | 3,203 | 3,225 | 3,153 | 3,191 | 1,110,600 |
| 2023/12/25 | 3,305 | 3,307 | 3,196 | 3,202 | 1,054,600 |
| 2023/12/22 | 3,286 | 3,324 | 3,254 | 3,270 | 1,447,300 |
| 2023/12/21 | 3,356 | 3,379 | 3,296 | 3,296 | 1,348,200 |
| 2023/12/20 | 3,435 | 3,456 | 3,343 | 3,346 | 1,983,600 |
| 2023/12/19 | 3,530 | 3,530 | 3,444 | 3,480 | 1,299,300 |
| 2023/12/18 | 3,510 | 3,529 | 3,423 | 3,492 | 1,268,100 |
| 2023/12/15 | 3,488 | 3,580 | 3,487 | 3,533 | 2,230,800 |
| 2023/12/14 | 3,590 | 3,599 | 3,494 | 3,517 | 1,194,600 |
| 2023/12/13 | 3,560 | 3,597 | 3,549 | 3,552 | 1,239,100 |
| 2023/12/12 | 3,553 | 3,584 | 3,532 | 3,547 | 1,078,500 |
| 2023/12/11 | 3,488 | 3,577 | 3,464 | 3,569 | 1,345,800 |
| 2023/12/08 | 3,451 | 3,489 | 3,405 | 3,443 | 1,931,500 |
| 2023/12/07 | 3,443 | 3,470 | 3,381 | 3,451 | 2,190,800 |
| 2023/12/06 | 3,443 | 3,517 | 3,440 | 3,475 | 2,328,000 |
| 2023/12/05 | 3,418 | 3,484 | 3,418 | 3,467 | 1,124,200 |
| 2023/12/04 | 3,413 | 3,443 | 3,371 | 3,404 | 1,183,100 |
| 2023/12/01 | 3,449 | 3,493 | 3,407 | 3,423 | 1,434,300 |
| 2023/11/30 | 3,303 | 3,439 | 3,301 | 3,427 | 4,769,500 |
| 2023/11/29 | 3,318 | 3,348 | 3,313 | 3,321 | 1,047,200 |
| 2023/11/28 | 3,321 | 3,334 | 3,281 | 3,315 | 983,800 |
| 2023/11/27 | 3,372 | 3,379 | 3,301 | 3,312 | 1,026,200 |
| 2023/11/24 | 3,339 | 3,383 | 3,315 | 3,373 | 1,322,500 |
| 2023/11/22 | 3,280 | 3,332 | 3,277 | 3,310 | 971,900 |
| 2023/11/21 | 3,274 | 3,315 | 3,264 | 3,279 | 1,104,400 |
| 2023/11/20 | 3,342 | 3,365 | 3,274 | 3,285 | 1,089,900 |
| 2023/11/17 | 3,304 | 3,352 | 3,292 | 3,345 | 1,231,700 |
| 2023/11/16 | 3,302 | 3,331 | 3,249 | 3,288 | 1,517,100 |
| 2023/11/15 | 3,376 | 3,428 | 3,304 | 3,314 | 1,441,400 |
| 2023/11/14 | 3,366 | 3,383 | 3,328 | 3,351 | 1,163,500 |
| 2023/11/13 | 3,260 | 3,322 | 3,250 | 3,314 | 1,053,800 |
| 2023/11/10 | 3,178 | 3,256 | 3,165 | 3,246 | 1,157,400 |
| 2023/11/09 | 3,130 | 3,187 | 3,101 | 3,169 | 1,695,100 |
| 2023/11/08 | 3,435 | 3,451 | 3,132 | 3,139 | 2,858,700 |
| 2023/11/07 | 3,550 | 3,590 | 3,410 | 3,410 | 1,256,800 |
| 2023/11/06 | 3,551 | 3,587 | 3,515 | 3,538 | 1,254,200 |
| 2023/11/02 | 3,503 | 3,527 | 3,490 | 3,512 | 1,210,000 |
| 2023/11/01 | 3,431 | 3,517 | 3,421 | 3,488 | 1,327,300 |
| 2023/10/31 | 3,379 | 3,447 | 3,353 | 3,379 | 1,782,700 |
| 2023/10/30 | 3,270 | 3,436 | 3,251 | 3,377 | 2,173,900 |
| 2023/10/27 | 3,342 | 3,349 | 3,262 | 3,282 | 1,935,600 |
| 2023/10/26 | 3,410 | 3,435 | 3,320 | 3,383 | 1,920,400 |
| 2023/10/25 | 3,395 | 3,440 | 3,376 | 3,409 | 969,600 |
| 2023/10/24 | 3,380 | 3,387 | 3,301 | 3,366 | 1,202,000 |
| 2023/10/23 | 3,413 | 3,419 | 3,364 | 3,380 | 1,192,200 |
| 2023/10/20 | 3,399 | 3,438 | 3,381 | 3,402 | 1,665,700 |
| 2023/10/19 | 3,397 | 3,427 | 3,349 | 3,374 | 1,201,800 |
| 2023/10/18 | 3,446 | 3,483 | 3,436 | 3,445 | 1,116,000 |
| 2023/10/17 | 3,496 | 3,511 | 3,449 | 3,468 | 1,123,700 |
| 2023/10/16 | 3,500 | 3,512 | 3,407 | 3,454 | 1,437,500 |
| 2023/10/13 | 3,595 | 3,634 | 3,520 | 3,524 | 1,454,500 |
| 2023/10/12 | 3,631 | 3,660 | 3,587 | 3,595 | 1,304,300 |
| 2023/10/11 | 3,591 | 3,639 | 3,578 | 3,619 | 1,550,000 |
| 2023/10/10 | 3,540 | 3,639 | 3,540 | 3,622 | 1,672,500 |
| 2023/10/06 | 3,427 | 3,479 | 3,412 | 3,457 | 1,244,700 |
| 2023/10/05 | 3,355 | 3,414 | 3,336 | 3,402 | 1,424,800 |
| 2023/10/04 | 3,360 | 3,410 | 3,297 | 3,306 | 2,129,800 |
| 2023/10/03 | 3,392 | 3,430 | 3,363 | 3,416 | 1,663,700 |
| 2023/10/02 | 3,400 | 3,436 | 3,375 | 3,375 | 1,682,300 |
| 2023/09/29 | 3,364 | 3,407 | 3,314 | 3,391 | 2,409,800 |
| 2023/09/28 | 3,354 | 3,409 | 3,334 | 3,371 | 1,656,400 |
| 2023/09/27 | 3,404 | 3,405 | 3,331 | 3,404 | 1,323,100 |
| 2023/09/26 | 3,448 | 3,474 | 3,421 | 3,445 | 918,600 |
| 2023/09/25 | 3,478 | 3,482 | 3,445 | 3,455 | 716,300 |
| 2023/09/22 | 3,503 | 3,518 | 3,450 | 3,471 | 1,312,500 |
| 2023/09/21 | 3,500 | 3,553 | 3,493 | 3,528 | 1,050,400 |
| 2023/09/20 | 3,560 | 3,612 | 3,513 | 3,520 | 1,704,500 |
| 2023/09/19 | 3,521 | 3,572 | 3,508 | 3,562 | 1,525,400 |
| 2023/09/15 | 3,420 | 3,543 | 3,418 | 3,534 | 3,108,900 |
| 2023/09/14 | 3,363 | 3,398 | 3,354 | 3,378 | 1,444,000 |
| 2023/09/13 | 3,352 | 3,380 | 3,326 | 3,356 | 1,492,000 |
| 2023/09/12 | 3,403 | 3,431 | 3,330 | 3,360 | 1,150,800 |
| 2023/09/11 | 3,410 | 3,442 | 3,397 | 3,398 | 843,800 |
| 2023/09/08 | 3,424 | 3,471 | 3,381 | 3,392 | 1,617,100 |
| 2023/09/07 | 3,443 | 3,478 | 3,433 | 3,444 | 1,099,900 |
| 2023/09/06 | 3,480 | 3,499 | 3,451 | 3,451 | 1,021,700 |
| 2023/09/05 | 3,472 | 3,491 | 3,436 | 3,474 | 987,100 |
| 2023/09/04 | 3,430 | 3,476 | 3,409 | 3,472 | 981,100 |
| 2023/09/01 | 3,370 | 3,421 | 3,357 | 3,413 | 1,073,500 |
| 2023/08/31 | 3,378 | 3,382 | 3,337 | 3,377 | 2,253,200 |
| 2023/08/30 | 3,385 | 3,415 | 3,374 | 3,391 | 1,019,200 |
| 2023/08/29 | 3,373 | 3,399 | 3,373 | 3,386 | 989,200 |
| 2023/08/28 | 3,340 | 3,381 | 3,334 | 3,372 | 767,100 |
| 2023/08/25 | 3,291 | 3,324 | 3,286 | 3,310 | 852,500 |
| 2023/08/24 | 3,286 | 3,321 | 3,278 | 3,306 | 818,400 |
| 2023/08/23 | 3,277 | 3,300 | 3,267 | 3,286 | 1,070,100 |
| 2023/08/22 | 3,269 | 3,281 | 3,251 | 3,278 | 974,500 |
| 2023/08/21 | 3,268 | 3,297 | 3,262 | 3,264 | 900,500 |
| 2023/08/18 | 3,253 | 3,267 | 3,233 | 3,249 | 782,300 |
| 2023/08/17 | 3,287 | 3,303 | 3,251 | 3,284 | 1,021,500 |
| 2023/08/16 | 3,250 | 3,303 | 3,243 | 3,288 | 909,800 |
| 2023/08/15 | 3,256 | 3,306 | 3,255 | 3,289 | 1,040,500 |
| 2023/08/14 | 3,338 | 3,362 | 3,217 | 3,278 | 1,564,200 |
| 2023/08/10 | 3,339 | 3,369 | 3,335 | 3,358 | 1,069,500 |
| 2023/08/09 | 3,355 | 3,360 | 3,316 | 3,339 | 1,120,600 |
| 2023/08/08 | 3,255 | 3,380 | 3,254 | 3,370 | 1,298,200 |
| 2023/08/07 | 3,220 | 3,246 | 3,206 | 3,223 | 980,400 |
| 2023/08/04 | 3,176 | 3,243 | 3,173 | 3,235 | 1,257,300 |
| 2023/08/03 | 3,234 | 3,249 | 3,221 | 3,227 | 1,199,500 |
| 2023/08/02 | 3,299 | 3,300 | 3,231 | 3,244 | 1,355,900 |
| 2023/08/01 | 3,225 | 3,326 | 3,215 | 3,326 | 1,500,000 |
| 2023/07/31 | 3,194 | 3,251 | 3,170 | 3,225 | 2,297,400 |
| 2023/07/28 | 3,190 | 3,277 | 3,071 | 3,148 | 4,339,200 |
| 2023/07/27 | 3,230 | 3,400 | 3,155 | 3,235 | 4,897,800 |
| 2023/07/26 | 3,185 | 3,216 | 3,172 | 3,213 | 1,206,800 |
| 2023/07/25 | 3,199 | 3,211 | 3,187 | 3,187 | 918,500 |
| 2023/07/24 | 3,189 | 3,196 | 3,175 | 3,186 | 913,000 |
| 2023/07/21 | 3,159 | 3,168 | 3,140 | 3,159 | 989,300 |
| 2023/07/20 | 3,165 | 3,186 | 3,152 | 3,154 | 1,007,300 |
| 2023/07/19 | 3,109 | 3,150 | 3,109 | 3,149 | 940,500 |
| 2023/07/18 | 3,086 | 3,126 | 3,083 | 3,109 | 904,200 |
| 2023/07/14 | 3,112 | 3,128 | 3,071 | 3,085 | 1,391,500 |
| 2023/07/13 | 3,109 | 3,128 | 3,102 | 3,117 | 1,303,300 |
| 2023/07/12 | 3,099 | 3,119 | 3,090 | 3,112 | 1,176,400 |
| 2023/07/11 | 3,123 | 3,132 | 3,086 | 3,088 | 1,010,100 |
| 2023/07/10 | 3,115 | 3,130 | 3,086 | 3,112 | 1,316,100 |
| 2023/07/07 | 3,130 | 3,150 | 3,110 | 3,115 | 1,041,300 |
| 2023/07/06 | 3,151 | 3,194 | 3,137 | 3,150 | 1,689,400 |
| 2023/07/05 | 3,124 | 3,154 | 3,114 | 3,141 | 1,064,200 |
| 2023/07/04 | 3,195 | 3,204 | 3,143 | 3,144 | 1,065,500 |
| 2023/07/03 | 3,156 | 3,187 | 3,149 | 3,173 | 1,224,300 |
| 2023/06/30 | 3,131 | 3,149 | 3,112 | 3,143 | 1,420,700 |
| 2023/06/29 | 3,191 | 3,209 | 3,121 | 3,128 | 1,479,500 |
| 2023/06/28 | 3,170 | 3,221 | 3,160 | 3,215 | 1,265,100 |
| 2023/06/27 | 3,134 | 3,183 | 3,133 | 3,171 | 1,264,400 |