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 |
---|---|---|---|---|---|
2021/12/30 | 2,059 | 2,073 | 2,052 | 2,062 | 421,200 |
2021/12/29 | 2,079 | 2,082 | 2,052 | 2,061 | 597,100 |
2021/12/28 | 2,045 | 2,077 | 2,045 | 2,065 | 746,900 |
2021/12/27 | 2,062 | 2,064 | 2,036 | 2,042 | 675,100 |
2021/12/24 | 2,093 | 2,093 | 2,062 | 2,066 | 630,200 |
2021/12/23 | 2,091 | 2,098 | 2,071 | 2,085 | 664,300 |
2021/12/22 | 2,096 | 2,106 | 2,087 | 2,090 | 727,500 |
2021/12/21 | 2,105 | 2,119 | 2,099 | 2,108 | 1,084,500 |
2021/12/20 | 2,081 | 2,099 | 2,075 | 2,090 | 993,000 |
2021/12/17 | 2,114 | 2,130 | 2,084 | 2,112 | 2,077,600 |
2021/12/16 | 2,070 | 2,101 | 2,065 | 2,099 | 1,571,700 |
2021/12/15 | 2,030 | 2,058 | 2,027 | 2,058 | 1,080,100 |
2021/12/14 | 2,017 | 2,036 | 2,002 | 2,034 | 1,250,000 |
2021/12/13 | 2,013 | 2,013 | 1,990 | 1,999 | 1,015,600 |
2021/12/10 | 2,008 | 2,012 | 1,990 | 1,995 | 1,100,400 |
2021/12/09 | 1,991 | 2,009 | 1,985 | 1,996 | 800,000 |
2021/12/08 | 2,030 | 2,043 | 2,001 | 2,004 | 1,209,700 |
2021/12/07 | 1,974 | 2,021 | 1,969 | 2,015 | 1,916,700 |
2021/12/06 | 1,989 | 2,005 | 1,973 | 1,974 | 819,300 |
2021/12/03 | 1,955 | 1,983 | 1,942 | 1,978 | 1,281,500 |
2021/12/02 | 1,903 | 1,982 | 1,903 | 1,975 | 1,711,200 |
2021/12/01 | 1,920 | 1,946 | 1,900 | 1,904 | 2,121,100 |
2021/11/30 | 1,990 | 2,012 | 1,945 | 1,945 | 3,897,600 |
2021/11/29 | 1,984 | 2,015 | 1,977 | 1,993 | 1,781,300 |
2021/11/26 | 2,001 | 2,017 | 1,998 | 2,010 | 1,234,200 |
2021/11/25 | 1,980 | 2,015 | 1,975 | 2,011 | 1,083,800 |
2021/11/24 | 1,984 | 2,009 | 1,982 | 1,990 | 1,533,500 |
2021/11/22 | 1,966 | 1,988 | 1,953 | 1,980 | 1,549,400 |
2021/11/19 | 1,918 | 1,965 | 1,911 | 1,957 | 2,095,700 |
2021/11/18 | 1,930 | 1,945 | 1,907 | 1,936 | 1,682,100 |
2021/11/17 | 1,946 | 1,949 | 1,912 | 1,927 | 2,237,700 |
2021/11/16 | 1,973 | 1,987 | 1,946 | 1,952 | 1,736,900 |
2021/11/15 | 2,000 | 2,009 | 1,973 | 1,974 | 1,220,000 |
2021/11/12 | 1,981 | 2,004 | 1,977 | 1,991 | 1,664,200 |
2021/11/11 | 1,994 | 1,995 | 1,972 | 1,974 | 1,099,000 |
2021/11/10 | 2,010 | 2,021 | 1,979 | 1,986 | 1,204,700 |
2021/11/09 | 1,994 | 2,017 | 1,989 | 1,997 | 1,074,400 |
2021/11/08 | 2,026 | 2,041 | 2,003 | 2,003 | 1,100,800 |
2021/11/05 | 2,059 | 2,059 | 2,009 | 2,014 | 1,523,600 |
2021/11/04 | 2,059 | 2,073 | 2,026 | 2,048 | 2,337,500 |
2021/11/02 | 2,014 | 2,024 | 1,993 | 2,009 | 1,528,600 |
2021/11/01 | 1,998 | 2,018 | 1,980 | 2,016 | 2,334,500 |
2021/10/29 | 1,953 | 1,980 | 1,920 | 1,979 | 2,895,300 |
2021/10/28 | 1,877 | 1,988 | 1,855 | 1,953 | 4,621,600 |
2021/10/27 | 1,881 | 1,887 | 1,872 | 1,882 | 1,618,600 |
2021/10/26 | 1,871 | 1,893 | 1,861 | 1,871 | 1,325,500 |
2021/10/25 | 1,890 | 1,892 | 1,863 | 1,866 | 1,888,800 |
2021/10/22 | 1,908 | 1,914 | 1,891 | 1,895 | 1,583,800 |
2021/10/21 | 1,931 | 1,940 | 1,900 | 1,904 | 1,590,700 |
2021/10/20 | 1,935 | 1,939 | 1,922 | 1,927 | 1,363,000 |
2021/10/19 | 1,901 | 1,925 | 1,901 | 1,915 | 1,540,200 |
2021/10/18 | 1,910 | 1,914 | 1,889 | 1,899 | 1,909,500 |
2021/10/15 | 1,926 | 1,930 | 1,909 | 1,913 | 2,011,300 |
2021/10/14 | 1,916 | 1,943 | 1,906 | 1,921 | 1,958,600 |
2021/10/13 | 1,950 | 1,954 | 1,914 | 1,915 | 2,348,300 |
2021/10/12 | 2,008 | 2,018 | 1,933 | 1,936 | 4,092,300 |
2021/10/11 | 2,032 | 2,036 | 2,002 | 2,013 | 2,149,400 |
2021/10/08 | 2,036 | 2,047 | 2,027 | 2,030 | 1,733,800 |
2021/10/07 | 2,075 | 2,081 | 2,032 | 2,032 | 1,771,800 |
2021/10/06 | 2,064 | 2,096 | 2,055 | 2,083 | 1,803,800 |
2021/10/05 | 2,048 | 2,085 | 2,046 | 2,055 | 1,785,300 |
2021/10/04 | 2,051 | 2,066 | 2,037 | 2,053 | 1,595,500 |
2021/10/01 | 2,079 | 2,089 | 2,041 | 2,043 | 1,677,500 |
2021/09/30 | 2,112 | 2,117 | 2,068 | 2,079 | 2,487,600 |
2021/09/29 | 2,100 | 2,104 | 2,073 | 2,092 | 1,912,800 |
2021/09/28 | 2,168 | 2,171 | 2,130 | 2,136 | 1,713,300 |
2021/09/27 | 2,171 | 2,187 | 2,168 | 2,169 | 1,179,700 |
2021/09/24 | 2,187 | 2,194 | 2,168 | 2,178 | 1,373,600 |
2021/09/22 | 2,168 | 2,174 | 2,148 | 2,152 | 1,142,500 |
2021/09/21 | 2,157 | 2,191 | 2,155 | 2,159 | 1,723,600 |
2021/09/17 | 2,169 | 2,188 | 2,156 | 2,177 | 2,624,800 |
2021/09/16 | 2,169 | 2,181 | 2,161 | 2,180 | 1,617,400 |
2021/09/15 | 2,165 | 2,183 | 2,158 | 2,158 | 1,300,900 |
2021/09/14 | 2,173 | 2,186 | 2,157 | 2,185 | 1,568,000 |
2021/09/13 | 2,167 | 2,172 | 2,141 | 2,161 | 2,032,900 |
2021/09/10 | 2,187 | 2,194 | 2,159 | 2,169 | 2,337,200 |
2021/09/09 | 2,188 | 2,230 | 2,187 | 2,202 | 1,844,100 |
2021/09/08 | 2,178 | 2,195 | 2,171 | 2,176 | 1,418,700 |
2021/09/07 | 2,185 | 2,189 | 2,170 | 2,174 | 1,145,500 |
2021/09/06 | 2,185 | 2,193 | 2,169 | 2,173 | 816,600 |
2021/09/03 | 2,168 | 2,194 | 2,166 | 2,176 | 1,311,500 |
2021/09/02 | 2,139 | 2,173 | 2,138 | 2,169 | 1,094,800 |
2021/09/01 | 2,125 | 2,157 | 2,123 | 2,149 | 1,024,400 |
2021/08/31 | 2,121 | 2,135 | 2,104 | 2,116 | 1,827,300 |
2021/08/30 | 2,121 | 2,149 | 2,121 | 2,148 | 743,600 |
2021/08/27 | 2,142 | 2,157 | 2,123 | 2,126 | 860,600 |
2021/08/26 | 2,141 | 2,160 | 2,138 | 2,158 | 766,800 |
2021/08/25 | 2,150 | 2,158 | 2,137 | 2,143 | 759,900 |
2021/08/24 | 2,161 | 2,171 | 2,154 | 2,160 | 1,081,800 |
2021/08/23 | 2,150 | 2,167 | 2,150 | 2,158 | 727,000 |
2021/08/20 | 2,114 | 2,146 | 2,113 | 2,138 | 950,400 |
2021/08/19 | 2,117 | 2,126 | 2,092 | 2,103 | 1,400,100 |
2021/08/18 | 2,160 | 2,172 | 2,143 | 2,143 | 720,200 |
2021/08/17 | 2,139 | 2,148 | 2,125 | 2,133 | 578,700 |
2021/08/16 | 2,168 | 2,171 | 2,134 | 2,139 | 859,700 |
2021/08/13 | 2,184 | 2,189 | 2,164 | 2,170 | 565,600 |
2021/08/12 | 2,181 | 2,194 | 2,170 | 2,180 | 913,900 |
2021/08/11 | 2,193 | 2,198 | 2,165 | 2,171 | 1,161,800 |
2021/08/10 | 2,165 | 2,207 | 2,163 | 2,184 | 2,176,900 |
2021/08/06 | 2,134 | 2,157 | 2,128 | 2,150 | 738,200 |
2021/08/05 | 2,118 | 2,143 | 2,117 | 2,142 | 766,200 |
2021/08/04 | 2,124 | 2,126 | 2,106 | 2,117 | 803,000 |
2021/08/03 | 2,132 | 2,133 | 2,107 | 2,123 | 1,049,400 |
2021/08/02 | 2,091 | 2,141 | 2,089 | 2,138 | 1,332,500 |
2021/07/30 | 2,100 | 2,118 | 2,078 | 2,078 | 1,508,900 |
2021/07/29 | 2,104 | 2,150 | 2,097 | 2,122 | 2,621,100 |
2021/07/28 | 2,045 | 2,093 | 2,043 | 2,077 | 1,798,700 |
2021/07/27 | 2,046 | 2,061 | 2,030 | 2,057 | 1,340,800 |
2021/07/26 | 2,070 | 2,070 | 2,037 | 2,041 | 1,238,400 |
2021/07/21 | 2,065 | 2,070 | 2,044 | 2,049 | 954,000 |
2021/07/20 | 2,032 | 2,062 | 2,025 | 2,057 | 786,200 |
2021/07/19 | 2,046 | 2,059 | 2,039 | 2,056 | 777,500 |
2021/07/16 | 2,061 | 2,077 | 2,053 | 2,060 | 868,800 |
2021/07/15 | 2,109 | 2,109 | 2,059 | 2,063 | 1,272,500 |
2021/07/14 | 2,087 | 2,108 | 2,071 | 2,099 | 1,417,600 |
2021/07/13 | 2,071 | 2,092 | 2,067 | 2,091 | 1,191,800 |
2021/07/12 | 2,068 | 2,078 | 2,057 | 2,059 | 1,047,600 |
2021/07/09 | 2,033 | 2,062 | 2,012 | 2,054 | 1,875,200 |
2021/07/08 | 2,056 | 2,059 | 2,038 | 2,041 | 1,247,200 |
2021/07/07 | 2,072 | 2,078 | 2,054 | 2,065 | 1,260,400 |
2021/07/06 | 2,090 | 2,094 | 2,068 | 2,082 | 1,153,100 |
2021/07/05 | 2,092 | 2,097 | 2,088 | 2,089 | 555,900 |
2021/07/02 | 2,103 | 2,117 | 2,091 | 2,100 | 818,000 |
2021/07/01 | 2,107 | 2,107 | 2,086 | 2,088 | 984,000 |
2021/06/30 | 2,122 | 2,132 | 2,094 | 2,097 | 1,518,700 |
2021/06/29 | 2,120 | 2,131 | 2,112 | 2,127 | 984,300 |
2021/06/28 | 2,132 | 2,136 | 2,118 | 2,131 | 781,600 |
2021/06/25 | 2,130 | 2,134 | 2,105 | 2,117 | 1,031,200 |
2021/06/24 | 2,100 | 2,124 | 2,096 | 2,116 | 1,207,900 |
2021/06/23 | 2,125 | 2,139 | 2,098 | 2,108 | 1,249,700 |
2021/06/22 | 2,134 | 2,153 | 2,114 | 2,149 | 1,629,000 |
2021/06/21 | 2,102 | 2,103 | 2,084 | 2,089 | 1,624,500 |
2021/06/18 | 2,155 | 2,162 | 2,132 | 2,142 | 2,120,000 |
2021/06/17 | 2,171 | 2,173 | 2,131 | 2,162 | 1,529,400 |
2021/06/16 | 2,210 | 2,214 | 2,184 | 2,184 | 985,500 |
2021/06/15 | 2,204 | 2,207 | 2,189 | 2,193 | 1,101,400 |
2021/06/14 | 2,199 | 2,207 | 2,180 | 2,195 | 1,045,500 |
2021/06/11 | 2,188 | 2,195 | 2,168 | 2,185 | 1,496,900 |
2021/06/10 | 2,192 | 2,207 | 2,164 | 2,167 | 1,555,600 |
2021/06/09 | 2,154 | 2,179 | 2,138 | 2,177 | 1,476,800 |
2021/06/08 | 2,096 | 2,138 | 2,096 | 2,136 | 1,391,100 |
2021/06/07 | 2,099 | 2,111 | 2,096 | 2,105 | 1,359,600 |
2021/06/04 | 2,113 | 2,115 | 2,096 | 2,107 | 1,808,300 |
2021/06/03 | 2,118 | 2,148 | 2,115 | 2,128 | 1,376,300 |
2021/06/02 | 2,108 | 2,118 | 2,078 | 2,113 | 2,533,800 |
2021/06/01 | 2,165 | 2,166 | 2,133 | 2,140 | 1,200,700 |
2021/05/31 | 2,195 | 2,216 | 2,166 | 2,167 | 1,340,900 |
2021/05/28 | 2,170 | 2,192 | 2,169 | 2,180 | 1,625,100 |
2021/05/27 | 2,153 | 2,186 | 2,148 | 2,163 | 2,931,300 |
2021/05/26 | 2,200 | 2,200 | 2,166 | 2,166 | 2,522,400 |
2021/05/25 | 2,236 | 2,238 | 2,210 | 2,210 | 1,191,000 |
2021/05/24 | 2,236 | 2,246 | 2,225 | 2,225 | 785,300 |
2021/05/21 | 2,240 | 2,240 | 2,216 | 2,228 | 1,024,200 |
2021/05/20 | 2,257 | 2,259 | 2,244 | 2,244 | 833,000 |
2021/05/19 | 2,249 | 2,272 | 2,247 | 2,268 | 1,256,200 |
2021/05/18 | 2,274 | 2,280 | 2,255 | 2,263 | 1,952,900 |
2021/05/17 | 2,281 | 2,328 | 2,280 | 2,324 | 1,165,900 |
2021/05/14 | 2,257 | 2,299 | 2,252 | 2,288 | 1,338,500 |
2021/05/13 | 2,266 | 2,270 | 2,227 | 2,233 | 1,737,100 |
2021/05/12 | 2,315 | 2,315 | 2,253 | 2,270 | 1,423,200 |
2021/05/11 | 2,358 | 2,363 | 2,317 | 2,333 | 1,458,400 |
2021/05/10 | 2,320 | 2,343 | 2,312 | 2,335 | 1,007,500 |
2021/05/07 | 2,311 | 2,343 | 2,308 | 2,322 | 1,405,800 |
2021/05/06 | 2,260 | 2,307 | 2,238 | 2,294 | 1,909,300 |
2021/04/30 | 2,210 | 2,252 | 2,208 | 2,213 | 1,786,300 |
2021/04/28 | 2,234 | 2,268 | 2,214 | 2,219 | 2,025,600 |
2021/04/27 | 2,251 | 2,258 | 2,230 | 2,230 | 1,087,300 |
2021/04/26 | 2,240 | 2,263 | 2,232 | 2,258 | 824,000 |
2021/04/23 | 2,236 | 2,250 | 2,223 | 2,242 | 1,016,000 |
2021/04/22 | 2,242 | 2,258 | 2,236 | 2,245 | 1,069,600 |
2021/04/21 | 2,255 | 2,265 | 2,234 | 2,255 | 1,196,800 |
2021/04/20 | 2,287 | 2,287 | 2,257 | 2,266 | 1,260,200 |
2021/04/19 | 2,309 | 2,310 | 2,281 | 2,282 | 974,600 |
2021/04/16 | 2,329 | 2,338 | 2,303 | 2,324 | 934,700 |
2021/04/15 | 2,327 | 2,332 | 2,304 | 2,310 | 988,500 |
2021/04/14 | 2,306 | 2,311 | 2,288 | 2,299 | 999,500 |
2021/04/13 | 2,339 | 2,352 | 2,313 | 2,320 | 1,106,900 |
2021/04/12 | 2,316 | 2,360 | 2,303 | 2,343 | 1,025,900 |
2021/04/09 | 2,305 | 2,341 | 2,294 | 2,313 | 1,574,300 |
2021/04/08 | 2,352 | 2,359 | 2,292 | 2,298 | 1,364,700 |
2021/04/07 | 2,339 | 2,356 | 2,328 | 2,345 | 1,348,000 |
2021/04/06 | 2,395 | 2,398 | 2,337 | 2,339 | 927,200 |
2021/04/05 | 2,367 | 2,395 | 2,352 | 2,386 | 567,500 |
2021/04/02 | 2,401 | 2,417 | 2,359 | 2,365 | 598,200 |
2021/04/01 | 2,477 | 2,484 | 2,393 | 2,398 | 1,055,100 |
2021/03/31 | 2,478 | 2,500 | 2,462 | 2,463 | 1,685,200 |
2021/03/30 | 2,556 | 2,556 | 2,475 | 2,494 | 1,151,400 |
2021/03/29 | 2,560 | 2,580 | 2,534 | 2,562 | 1,685,000 |
2021/03/26 | 2,530 | 2,546 | 2,492 | 2,544 | 1,772,300 |
2021/03/25 | 2,484 | 2,525 | 2,466 | 2,511 | 1,499,300 |
2021/03/24 | 2,496 | 2,517 | 2,468 | 2,478 | 1,304,800 |
2021/03/23 | 2,489 | 2,515 | 2,477 | 2,477 | 1,714,900 |
2021/03/22 | 2,460 | 2,507 | 2,453 | 2,497 | 2,139,900 |
2021/03/19 | 2,459 | 2,483 | 2,440 | 2,466 | 2,931,300 |
2021/03/18 | 2,417 | 2,457 | 2,415 | 2,443 | 1,647,800 |
2021/03/17 | 2,393 | 2,450 | 2,393 | 2,450 | 1,406,800 |
2021/03/16 | 2,391 | 2,422 | 2,387 | 2,408 | 1,606,800 |
2021/03/15 | 2,337 | 2,380 | 2,325 | 2,376 | 1,372,900 |
2021/03/12 | 2,347 | 2,354 | 2,313 | 2,347 | 1,673,500 |
2021/03/11 | 2,361 | 2,370 | 2,338 | 2,357 | 1,407,100 |
2021/03/10 | 2,345 | 2,380 | 2,328 | 2,349 | 1,530,100 |
2021/03/09 | 2,325 | 2,333 | 2,311 | 2,333 | 1,522,700 |
2021/03/08 | 2,271 | 2,308 | 2,265 | 2,304 | 1,750,000 |
2021/03/05 | 2,240 | 2,261 | 2,233 | 2,261 | 1,622,200 |
2021/03/04 | 2,217 | 2,235 | 2,200 | 2,225 | 1,293,800 |
2021/03/03 | 2,216 | 2,239 | 2,213 | 2,228 | 1,425,200 |
2021/03/02 | 2,239 | 2,243 | 2,198 | 2,212 | 1,548,300 |
2021/03/01 | 2,221 | 2,244 | 2,214 | 2,243 | 1,105,400 |
2021/02/26 | 2,256 | 2,261 | 2,202 | 2,202 | 2,481,400 |
2021/02/25 | 2,288 | 2,297 | 2,254 | 2,256 | 1,381,000 |
2021/02/24 | 2,306 | 2,312 | 2,270 | 2,279 | 1,667,900 |
2021/02/22 | 2,294 | 2,325 | 2,290 | 2,313 | 1,316,400 |
2021/02/19 | 2,301 | 2,317 | 2,285 | 2,288 | 1,969,300 |
2021/02/18 | 2,270 | 2,302 | 2,261 | 2,301 | 1,759,800 |
2021/02/17 | 2,269 | 2,280 | 2,247 | 2,248 | 1,987,300 |
2021/02/16 | 2,289 | 2,309 | 2,281 | 2,289 | 1,030,500 |
2021/02/15 | 2,268 | 2,295 | 2,256 | 2,289 | 1,047,100 |
2021/02/12 | 2,305 | 2,310 | 2,281 | 2,282 | 1,557,500 |
2021/02/10 | 2,322 | 2,333 | 2,313 | 2,315 | 1,077,900 |
2021/02/09 | 2,305 | 2,319 | 2,300 | 2,313 | 1,071,400 |
2021/02/08 | 2,329 | 2,348 | 2,318 | 2,322 | 1,240,300 |
2021/02/05 | 2,313 | 2,330 | 2,303 | 2,328 | 1,519,700 |
2021/02/04 | 2,299 | 2,347 | 2,295 | 2,307 | 1,134,100 |
2021/02/03 | 2,298 | 2,323 | 2,293 | 2,314 | 1,667,300 |
2021/02/02 | 2,263 | 2,299 | 2,262 | 2,299 | 1,878,400 |
2021/02/01 | 2,249 | 2,268 | 2,224 | 2,260 | 2,094,300 |
2021/01/29 | 2,251 | 2,299 | 2,239 | 2,290 | 2,948,000 |
2021/01/28 | 2,321 | 2,374 | 2,273 | 2,295 | 3,552,600 |
2021/01/27 | 2,379 | 2,388 | 2,314 | 2,341 | 1,836,600 |
2021/01/26 | 2,358 | 2,394 | 2,333 | 2,368 | 1,532,000 |
2021/01/25 | 2,317 | 2,363 | 2,314 | 2,356 | 1,713,300 |
2021/01/22 | 2,301 | 2,311 | 2,273 | 2,299 | 2,216,500 |
2021/01/21 | 2,382 | 2,396 | 2,330 | 2,333 | 1,864,200 |
2021/01/20 | 2,377 | 2,383 | 2,330 | 2,381 | 1,776,400 |
2021/01/19 | 2,390 | 2,422 | 2,376 | 2,399 | 2,110,800 |
2021/01/18 | 2,340 | 2,365 | 2,328 | 2,357 | 1,759,900 |
2021/01/15 | 2,363 | 2,366 | 2,324 | 2,329 | 2,717,400 |
2021/01/14 | 2,373 | 2,421 | 2,371 | 2,402 | 1,469,400 |
2021/01/13 | 2,446 | 2,447 | 2,380 | 2,403 | 1,522,500 |
2021/01/12 | 2,377 | 2,456 | 2,368 | 2,449 | 1,634,300 |
2021/01/08 | 2,365 | 2,401 | 2,353 | 2,398 | 1,371,300 |
2021/01/07 | 2,413 | 2,418 | 2,376 | 2,380 | 1,280,900 |
2021/01/06 | 2,338 | 2,366 | 2,328 | 2,365 | 1,003,600 |
2021/01/05 | 2,384 | 2,384 | 2,345 | 2,355 | 1,134,300 |
2021/01/04 | 2,398 | 2,414 | 2,365 | 2,371 | 661,800 |