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 |
---|---|---|---|---|---|
2020/12/30 | 2,383 | 2,399 | 2,362 | 2,384 | 1,017,400 |
2020/12/29 | 2,357 | 2,393 | 2,357 | 2,375 | 1,182,100 |
2020/12/28 | 2,304 | 2,357 | 2,302 | 2,345 | 1,307,500 |
2020/12/25 | 2,301 | 2,314 | 2,286 | 2,295 | 664,100 |
2020/12/24 | 2,310 | 2,324 | 2,299 | 2,309 | 857,500 |
2020/12/23 | 2,282 | 2,296 | 2,266 | 2,295 | 757,000 |
2020/12/22 | 2,281 | 2,294 | 2,265 | 2,272 | 910,400 |
2020/12/21 | 2,338 | 2,338 | 2,299 | 2,320 | 1,286,000 |
2020/12/18 | 2,322 | 2,338 | 2,301 | 2,338 | 2,154,400 |
2020/12/17 | 2,268 | 2,298 | 2,256 | 2,295 | 1,504,200 |
2020/12/16 | 2,315 | 2,320 | 2,291 | 2,297 | 962,100 |
2020/12/15 | 2,335 | 2,335 | 2,263 | 2,266 | 1,901,200 |
2020/12/14 | 2,326 | 2,360 | 2,323 | 2,335 | 1,801,400 |
2020/12/11 | 2,284 | 2,312 | 2,280 | 2,312 | 2,639,800 |
2020/12/10 | 2,250 | 2,266 | 2,238 | 2,256 | 1,925,400 |
2020/12/09 | 2,234 | 2,258 | 2,212 | 2,231 | 1,465,700 |
2020/12/08 | 2,220 | 2,235 | 2,215 | 2,222 | 1,135,200 |
2020/12/07 | 2,258 | 2,258 | 2,212 | 2,218 | 1,554,000 |
2020/12/04 | 2,256 | 2,276 | 2,239 | 2,251 | 1,695,900 |
2020/12/03 | 2,300 | 2,318 | 2,248 | 2,251 | 2,233,600 |
2020/12/02 | 2,263 | 2,288 | 2,244 | 2,272 | 2,243,100 |
2020/12/01 | 2,295 | 2,305 | 2,211 | 2,243 | 4,226,800 |
2020/11/30 | 2,431 | 2,438 | 2,335 | 2,345 | 3,925,000 |
2020/11/27 | 2,517 | 2,524 | 2,451 | 2,459 | 1,958,600 |
2020/11/26 | 2,582 | 2,588 | 2,523 | 2,525 | 1,128,600 |
2020/11/25 | 2,650 | 2,652 | 2,570 | 2,591 | 1,319,800 |
2020/11/24 | 2,618 | 2,639 | 2,598 | 2,632 | 1,535,200 |
2020/11/20 | 2,586 | 2,606 | 2,568 | 2,568 | 1,275,800 |
2020/11/19 | 2,585 | 2,614 | 2,576 | 2,611 | 1,513,600 |
2020/11/18 | 2,610 | 2,636 | 2,589 | 2,623 | 953,600 |
2020/11/17 | 2,609 | 2,628 | 2,595 | 2,623 | 1,280,900 |
2020/11/16 | 2,600 | 2,615 | 2,576 | 2,595 | 909,000 |
2020/11/13 | 2,582 | 2,607 | 2,561 | 2,587 | 1,043,900 |
2020/11/12 | 2,555 | 2,603 | 2,553 | 2,578 | 1,134,400 |
2020/11/11 | 2,590 | 2,608 | 2,556 | 2,579 | 1,806,400 |
2020/11/10 | 2,548 | 2,556 | 2,508 | 2,532 | 1,455,200 |
2020/11/09 | 2,515 | 2,515 | 2,456 | 2,474 | 960,700 |
2020/11/06 | 2,476 | 2,526 | 2,450 | 2,505 | 1,623,900 |
2020/11/05 | 2,405 | 2,439 | 2,390 | 2,433 | 1,344,400 |
2020/11/04 | 2,433 | 2,435 | 2,370 | 2,378 | 1,479,200 |
2020/11/02 | 2,366 | 2,425 | 2,361 | 2,405 | 1,548,800 |
2020/10/30 | 2,203 | 2,381 | 2,201 | 2,366 | 2,249,000 |
2020/10/29 | 2,277 | 2,313 | 2,242 | 2,295 | 1,490,900 |
2020/10/28 | 2,305 | 2,326 | 2,299 | 2,315 | 733,800 |
2020/10/27 | 2,335 | 2,346 | 2,298 | 2,323 | 597,700 |
2020/10/26 | 2,308 | 2,333 | 2,306 | 2,330 | 535,100 |
2020/10/23 | 2,300 | 2,318 | 2,290 | 2,309 | 752,800 |
2020/10/22 | 2,335 | 2,340 | 2,303 | 2,306 | 623,400 |
2020/10/21 | 2,327 | 2,352 | 2,317 | 2,342 | 755,500 |
2020/10/20 | 2,372 | 2,391 | 2,322 | 2,327 | 750,700 |
2020/10/19 | 2,361 | 2,392 | 2,361 | 2,383 | 500,200 |
2020/10/16 | 2,375 | 2,384 | 2,346 | 2,346 | 673,900 |
2020/10/15 | 2,378 | 2,395 | 2,373 | 2,374 | 390,800 |
2020/10/14 | 2,376 | 2,400 | 2,376 | 2,384 | 609,400 |
2020/10/13 | 2,408 | 2,417 | 2,399 | 2,408 | 495,800 |
2020/10/12 | 2,375 | 2,395 | 2,368 | 2,386 | 361,000 |
2020/10/09 | 2,398 | 2,409 | 2,372 | 2,386 | 609,400 |
2020/10/08 | 2,396 | 2,417 | 2,390 | 2,395 | 601,200 |
2020/10/07 | 2,382 | 2,397 | 2,357 | 2,390 | 1,790,500 |
2020/10/06 | 2,372 | 2,415 | 2,370 | 2,408 | 1,051,000 |
2020/10/05 | 2,371 | 2,415 | 2,357 | 2,397 | 948,900 |
2020/10/02 | 2,390 | 2,419 | 2,341 | 2,357 | 987,800 |
2020/09/30 | 2,429 | 2,459 | 2,402 | 2,406 | 1,511,300 |
2020/09/29 | 2,475 | 2,477 | 2,411 | 2,444 | 1,103,300 |
2020/09/28 | 2,475 | 2,507 | 2,452 | 2,506 | 1,458,400 |
2020/09/25 | 2,420 | 2,443 | 2,403 | 2,441 | 1,781,300 |
2020/09/24 | 2,395 | 2,399 | 2,354 | 2,386 | 1,180,500 |
2020/09/23 | 2,381 | 2,417 | 2,368 | 2,413 | 1,591,500 |
2020/09/18 | 2,356 | 2,380 | 2,339 | 2,376 | 1,851,100 |
2020/09/17 | 2,402 | 2,402 | 2,353 | 2,359 | 1,205,700 |
2020/09/16 | 2,354 | 2,372 | 2,344 | 2,361 | 974,500 |
2020/09/15 | 2,377 | 2,382 | 2,334 | 2,359 | 820,300 |
2020/09/14 | 2,372 | 2,415 | 2,363 | 2,397 | 718,600 |
2020/09/11 | 2,335 | 2,375 | 2,324 | 2,371 | 1,096,300 |
2020/09/10 | 2,323 | 2,343 | 2,317 | 2,335 | 703,900 |
2020/09/09 | 2,283 | 2,332 | 2,283 | 2,322 | 1,108,000 |
2020/09/08 | 2,307 | 2,330 | 2,295 | 2,330 | 725,200 |
2020/09/07 | 2,345 | 2,358 | 2,324 | 2,331 | 542,600 |
2020/09/04 | 2,351 | 2,365 | 2,330 | 2,344 | 625,000 |
2020/09/03 | 2,372 | 2,376 | 2,354 | 2,358 | 623,100 |
2020/09/02 | 2,329 | 2,362 | 2,315 | 2,356 | 641,900 |
2020/09/01 | 2,350 | 2,367 | 2,323 | 2,357 | 932,300 |
2020/08/31 | 2,350 | 2,393 | 2,336 | 2,357 | 1,788,800 |
2020/08/28 | 2,350 | 2,367 | 2,300 | 2,316 | 990,600 |
2020/08/27 | 2,321 | 2,334 | 2,311 | 2,323 | 881,400 |
2020/08/26 | 2,324 | 2,340 | 2,317 | 2,329 | 502,700 |
2020/08/25 | 2,360 | 2,370 | 2,343 | 2,348 | 765,900 |
2020/08/24 | 2,353 | 2,365 | 2,329 | 2,331 | 727,800 |
2020/08/21 | 2,366 | 2,373 | 2,333 | 2,354 | 881,400 |
2020/08/20 | 2,370 | 2,397 | 2,357 | 2,366 | 762,100 |
2020/08/19 | 2,352 | 2,379 | 2,351 | 2,369 | 715,700 |
2020/08/18 | 2,361 | 2,380 | 2,345 | 2,376 | 884,200 |
2020/08/17 | 2,386 | 2,407 | 2,363 | 2,370 | 1,189,400 |
2020/08/14 | 2,345 | 2,407 | 2,328 | 2,401 | 2,065,800 |
2020/08/13 | 2,347 | 2,354 | 2,313 | 2,347 | 1,508,600 |
2020/08/12 | 2,230 | 2,362 | 2,216 | 2,346 | 2,285,100 |
2020/08/11 | 2,191 | 2,255 | 2,183 | 2,247 | 1,812,000 |
2020/08/07 | 2,158 | 2,168 | 2,142 | 2,160 | 1,089,900 |
2020/08/06 | 2,171 | 2,192 | 2,141 | 2,149 | 1,612,000 |
2020/08/05 | 2,235 | 2,235 | 2,165 | 2,183 | 1,728,000 |
2020/08/04 | 2,237 | 2,254 | 2,222 | 2,242 | 1,376,900 |
2020/08/03 | 2,267 | 2,294 | 2,253 | 2,280 | 1,308,800 |
2020/07/31 | 2,252 | 2,295 | 2,224 | 2,231 | 1,983,700 |
2020/07/30 | 2,404 | 2,422 | 2,247 | 2,253 | 3,569,800 |
2020/07/29 | 2,680 | 2,696 | 2,426 | 2,445 | 3,398,000 |
2020/07/28 | 2,690 | 2,691 | 2,574 | 2,595 | 1,304,800 |
2020/07/27 | 2,602 | 2,695 | 2,598 | 2,695 | 1,716,200 |
2020/07/22 | 2,601 | 2,635 | 2,590 | 2,601 | 1,065,400 |
2020/07/21 | 2,568 | 2,585 | 2,561 | 2,572 | 997,200 |
2020/07/20 | 2,549 | 2,570 | 2,535 | 2,560 | 515,200 |
2020/07/17 | 2,553 | 2,577 | 2,546 | 2,561 | 710,100 |
2020/07/16 | 2,565 | 2,590 | 2,536 | 2,539 | 1,133,400 |
2020/07/15 | 2,611 | 2,632 | 2,592 | 2,598 | 1,004,100 |
2020/07/14 | 2,648 | 2,654 | 2,609 | 2,612 | 996,900 |
2020/07/13 | 2,609 | 2,635 | 2,591 | 2,635 | 917,300 |
2020/07/10 | 2,604 | 2,610 | 2,568 | 2,569 | 857,500 |
2020/07/09 | 2,549 | 2,594 | 2,533 | 2,581 | 825,800 |
2020/07/08 | 2,601 | 2,633 | 2,576 | 2,576 | 941,100 |
2020/07/07 | 2,610 | 2,611 | 2,587 | 2,592 | 952,100 |
2020/07/06 | 2,581 | 2,635 | 2,571 | 2,622 | 1,111,800 |
2020/07/03 | 2,543 | 2,592 | 2,533 | 2,589 | 1,013,500 |
2020/07/02 | 2,531 | 2,543 | 2,503 | 2,542 | 1,365,100 |
2020/07/01 | 2,583 | 2,583 | 2,499 | 2,509 | 1,346,900 |
2020/06/30 | 2,566 | 2,594 | 2,535 | 2,580 | 1,679,800 |
2020/06/29 | 2,515 | 2,540 | 2,502 | 2,527 | 1,204,700 |
2020/06/26 | 2,508 | 2,530 | 2,491 | 2,524 | 957,800 |
2020/06/25 | 2,506 | 2,523 | 2,493 | 2,509 | 1,245,500 |
2020/06/24 | 2,527 | 2,527 | 2,490 | 2,499 | 1,099,800 |
2020/06/23 | 2,510 | 2,549 | 2,496 | 2,528 | 1,052,000 |
2020/06/22 | 2,505 | 2,544 | 2,497 | 2,501 | 1,030,000 |
2020/06/19 | 2,495 | 2,517 | 2,475 | 2,501 | 2,032,900 |
2020/06/18 | 2,502 | 2,528 | 2,474 | 2,490 | 1,128,300 |
2020/06/17 | 2,544 | 2,548 | 2,494 | 2,494 | 1,049,800 |
2020/06/16 | 2,483 | 2,529 | 2,440 | 2,515 | 1,538,500 |
2020/06/15 | 2,478 | 2,523 | 2,470 | 2,470 | 1,009,400 |
2020/06/12 | 2,486 | 2,511 | 2,466 | 2,507 | 1,485,000 |
2020/06/11 | 2,551 | 2,556 | 2,496 | 2,509 | 1,228,300 |
2020/06/10 | 2,600 | 2,602 | 2,553 | 2,563 | 1,243,400 |
2020/06/09 | 2,550 | 2,576 | 2,548 | 2,571 | 1,031,100 |
2020/06/08 | 2,574 | 2,578 | 2,521 | 2,550 | 1,455,500 |
2020/06/05 | 2,521 | 2,555 | 2,516 | 2,541 | 1,110,100 |
2020/06/04 | 2,633 | 2,636 | 2,569 | 2,570 | 1,136,900 |
2020/06/03 | 2,660 | 2,676 | 2,622 | 2,636 | 1,176,800 |
2020/06/02 | 2,627 | 2,654 | 2,614 | 2,654 | 1,013,500 |
2020/06/01 | 2,571 | 2,644 | 2,565 | 2,633 | 835,200 |
2020/05/29 | 2,580 | 2,580 | 2,554 | 2,571 | 2,068,400 |
2020/05/28 | 2,563 | 2,591 | 2,532 | 2,554 | 1,480,400 |
2020/05/27 | 2,458 | 2,528 | 2,451 | 2,521 | 1,678,000 |
2020/05/26 | 2,417 | 2,445 | 2,412 | 2,445 | 784,800 |
2020/05/25 | 2,430 | 2,447 | 2,412 | 2,415 | 597,400 |
2020/05/22 | 2,429 | 2,447 | 2,410 | 2,412 | 825,600 |
2020/05/21 | 2,447 | 2,459 | 2,421 | 2,431 | 986,000 |
2020/05/20 | 2,469 | 2,483 | 2,459 | 2,460 | 749,700 |
2020/05/19 | 2,474 | 2,483 | 2,453 | 2,476 | 900,400 |
2020/05/18 | 2,451 | 2,465 | 2,425 | 2,441 | 976,700 |
2020/05/15 | 2,480 | 2,507 | 2,465 | 2,472 | 927,000 |
2020/05/14 | 2,516 | 2,532 | 2,488 | 2,488 | 817,200 |
2020/05/13 | 2,529 | 2,560 | 2,513 | 2,541 | 1,030,700 |
2020/05/12 | 2,538 | 2,572 | 2,526 | 2,549 | 900,100 |
2020/05/11 | 2,496 | 2,538 | 2,487 | 2,516 | 1,093,400 |
2020/05/08 | 2,514 | 2,559 | 2,478 | 2,492 | 1,740,900 |
2020/05/07 | 2,410 | 2,488 | 2,406 | 2,481 | 1,656,100 |
2020/05/01 | 2,366 | 2,452 | 2,366 | 2,447 | 1,940,300 |
2020/04/30 | 2,401 | 2,447 | 2,357 | 2,358 | 1,900,800 |
2020/04/28 | 2,424 | 2,448 | 2,366 | 2,411 | 1,972,800 |
2020/04/27 | 2,455 | 2,458 | 2,404 | 2,404 | 1,942,900 |
2020/04/24 | 2,560 | 2,570 | 2,468 | 2,483 | 2,916,900 |
2020/04/23 | 2,658 | 2,658 | 2,573 | 2,623 | 1,307,600 |
2020/04/22 | 2,624 | 2,665 | 2,616 | 2,646 | 1,046,200 |
2020/04/21 | 2,593 | 2,628 | 2,592 | 2,625 | 784,900 |
2020/04/20 | 2,602 | 2,635 | 2,602 | 2,614 | 1,010,400 |
2020/04/17 | 2,669 | 2,683 | 2,640 | 2,652 | 1,153,500 |
2020/04/16 | 2,600 | 2,658 | 2,588 | 2,643 | 1,614,100 |
2020/04/15 | 2,608 | 2,669 | 2,580 | 2,669 | 1,386,200 |
2020/04/14 | 2,608 | 2,644 | 2,598 | 2,624 | 1,417,300 |
2020/04/13 | 2,575 | 2,611 | 2,567 | 2,591 | 662,000 |
2020/04/10 | 2,578 | 2,620 | 2,552 | 2,614 | 907,800 |
2020/04/09 | 2,586 | 2,593 | 2,509 | 2,552 | 1,082,300 |
2020/04/08 | 2,593 | 2,638 | 2,576 | 2,596 | 1,764,200 |
2020/04/07 | 2,585 | 2,601 | 2,531 | 2,565 | 1,757,600 |
2020/04/06 | 2,594 | 2,615 | 2,551 | 2,585 | 1,666,700 |
2020/04/03 | 2,484 | 2,580 | 2,484 | 2,569 | 1,754,700 |
2020/04/02 | 2,523 | 2,565 | 2,470 | 2,475 | 1,734,600 |
2020/04/01 | 2,520 | 2,574 | 2,479 | 2,495 | 1,536,200 |
2020/03/31 | 2,625 | 2,633 | 2,537 | 2,556 | 2,157,400 |
2020/03/30 | 2,546 | 2,647 | 2,539 | 2,647 | 2,208,600 |
2020/03/27 | 2,470 | 2,595 | 2,452 | 2,595 | 3,766,900 |
2020/03/26 | 2,370 | 2,379 | 2,303 | 2,334 | 2,701,500 |
2020/03/25 | 2,275 | 2,423 | 2,223 | 2,410 | 3,887,800 |
2020/03/24 | 2,340 | 2,345 | 2,224 | 2,232 | 3,526,100 |
2020/03/23 | 2,363 | 2,366 | 2,237 | 2,321 | 4,187,100 |
2020/03/19 | 2,351 | 2,485 | 2,324 | 2,363 | 4,543,000 |
2020/03/18 | 2,279 | 2,395 | 2,257 | 2,279 | 3,338,400 |
2020/03/17 | 2,091 | 2,275 | 2,062 | 2,244 | 3,665,200 |
2020/03/16 | 2,161 | 2,210 | 2,122 | 2,131 | 3,150,200 |
2020/03/13 | 2,158 | 2,246 | 2,114 | 2,185 | 3,689,600 |
2020/03/12 | 2,347 | 2,365 | 2,263 | 2,298 | 4,018,100 |
2020/03/11 | 2,257 | 2,360 | 2,252 | 2,356 | 3,458,300 |
2020/03/10 | 2,226 | 2,317 | 2,205 | 2,276 | 3,748,900 |
2020/03/09 | 2,200 | 2,217 | 2,172 | 2,210 | 2,921,300 |
2020/03/06 | 2,170 | 2,207 | 2,165 | 2,205 | 2,051,400 |
2020/03/05 | 2,197 | 2,208 | 2,173 | 2,201 | 1,570,600 |
2020/03/04 | 2,138 | 2,170 | 2,106 | 2,147 | 1,079,100 |
2020/03/03 | 2,186 | 2,189 | 2,142 | 2,147 | 1,696,400 |
2020/03/02 | 2,131 | 2,172 | 2,119 | 2,149 | 1,666,000 |
2020/02/28 | 2,215 | 2,231 | 2,167 | 2,183 | 2,583,500 |
2020/02/27 | 2,285 | 2,297 | 2,258 | 2,258 | 1,387,000 |
2020/02/26 | 2,312 | 2,332 | 2,304 | 2,309 | 1,115,200 |
2020/02/25 | 2,321 | 2,358 | 2,301 | 2,337 | 1,749,600 |
2020/02/21 | 2,380 | 2,397 | 2,376 | 2,389 | 850,100 |
2020/02/20 | 2,398 | 2,406 | 2,379 | 2,379 | 830,700 |
2020/02/19 | 2,388 | 2,398 | 2,373 | 2,392 | 992,300 |
2020/02/18 | 2,393 | 2,413 | 2,376 | 2,378 | 866,800 |
2020/02/17 | 2,377 | 2,387 | 2,360 | 2,384 | 885,000 |
2020/02/14 | 2,399 | 2,401 | 2,374 | 2,387 | 1,190,400 |
2020/02/13 | 2,395 | 2,409 | 2,380 | 2,391 | 1,788,700 |
2020/02/12 | 2,455 | 2,456 | 2,418 | 2,418 | 1,300,500 |
2020/02/10 | 2,451 | 2,477 | 2,437 | 2,463 | 1,446,700 |
2020/02/07 | 2,440 | 2,464 | 2,437 | 2,457 | 1,490,400 |
2020/02/06 | 2,440 | 2,457 | 2,427 | 2,445 | 1,703,900 |
2020/02/05 | 2,421 | 2,428 | 2,403 | 2,415 | 1,312,800 |
2020/02/04 | 2,404 | 2,434 | 2,396 | 2,406 | 1,334,200 |
2020/02/03 | 2,394 | 2,449 | 2,388 | 2,432 | 1,434,000 |
2020/01/31 | 2,432 | 2,473 | 2,407 | 2,408 | 1,865,700 |
2020/01/30 | 2,437 | 2,448 | 2,420 | 2,438 | 1,125,500 |
2020/01/29 | 2,430 | 2,445 | 2,424 | 2,437 | 1,128,400 |
2020/01/28 | 2,445 | 2,453 | 2,423 | 2,438 | 1,572,300 |
2020/01/27 | 2,470 | 2,483 | 2,458 | 2,460 | 1,333,000 |
2020/01/24 | 2,512 | 2,526 | 2,497 | 2,498 | 1,571,600 |
2020/01/23 | 2,533 | 2,536 | 2,490 | 2,507 | 1,913,600 |
2020/01/22 | 2,565 | 2,580 | 2,542 | 2,544 | 1,537,200 |
2020/01/21 | 2,577 | 2,585 | 2,555 | 2,568 | 940,800 |
2020/01/20 | 2,550 | 2,581 | 2,550 | 2,562 | 859,600 |
2020/01/17 | 2,555 | 2,560 | 2,539 | 2,541 | 1,348,000 |
2020/01/16 | 2,554 | 2,561 | 2,532 | 2,558 | 1,172,400 |
2020/01/15 | 2,582 | 2,594 | 2,555 | 2,557 | 1,369,900 |
2020/01/14 | 2,625 | 2,628 | 2,575 | 2,582 | 1,328,300 |
2020/01/10 | 2,643 | 2,652 | 2,626 | 2,633 | 666,000 |
2020/01/09 | 2,630 | 2,658 | 2,625 | 2,647 | 1,004,200 |
2020/01/08 | 2,571 | 2,610 | 2,557 | 2,603 | 1,138,500 |
2020/01/07 | 2,633 | 2,642 | 2,616 | 2,616 | 917,900 |
2020/01/06 | 2,626 | 2,646 | 2,601 | 2,614 | 957,900 |