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 |
---|---|---|---|---|---|
2022/12/30 | 2,565 | 2,606 | 2,565 | 2,585 | 752,200 |
2022/12/29 | 2,574 | 2,598 | 2,568 | 2,584 | 597,000 |
2022/12/28 | 2,562 | 2,597 | 2,560 | 2,590 | 650,800 |
2022/12/27 | 2,567 | 2,569 | 2,532 | 2,551 | 587,100 |
2022/12/26 | 2,640 | 2,640 | 2,559 | 2,568 | 657,800 |
2022/12/23 | 2,582 | 2,627 | 2,582 | 2,614 | 808,300 |
2022/12/22 | 2,586 | 2,607 | 2,576 | 2,589 | 960,000 |
2022/12/21 | 2,570 | 2,593 | 2,556 | 2,584 | 1,222,800 |
2022/12/20 | 2,544 | 2,600 | 2,528 | 2,574 | 1,399,300 |
2022/12/19 | 2,551 | 2,560 | 2,521 | 2,527 | 655,800 |
2022/12/16 | 2,610 | 2,618 | 2,566 | 2,570 | 1,407,500 |
2022/12/15 | 2,595 | 2,618 | 2,586 | 2,614 | 579,200 |
2022/12/14 | 2,564 | 2,600 | 2,551 | 2,600 | 1,059,400 |
2022/12/13 | 2,587 | 2,617 | 2,579 | 2,595 | 1,201,700 |
2022/12/12 | 2,546 | 2,599 | 2,538 | 2,598 | 1,974,200 |
2022/12/09 | 2,523 | 2,545 | 2,515 | 2,540 | 1,431,200 |
2022/12/08 | 2,511 | 2,525 | 2,497 | 2,507 | 1,441,500 |
2022/12/07 | 2,506 | 2,518 | 2,485 | 2,498 | 1,068,700 |
2022/12/06 | 2,456 | 2,497 | 2,454 | 2,474 | 1,806,100 |
2022/12/05 | 2,468 | 2,470 | 2,399 | 2,428 | 1,188,900 |
2022/12/02 | 2,480 | 2,490 | 2,451 | 2,474 | 1,595,700 |
2022/12/01 | 2,531 | 2,537 | 2,480 | 2,489 | 1,301,200 |
2022/11/30 | 2,538 | 2,550 | 2,506 | 2,526 | 2,222,800 |
2022/11/29 | 2,576 | 2,593 | 2,558 | 2,563 | 916,500 |
2022/11/28 | 2,620 | 2,625 | 2,562 | 2,580 | 821,500 |
2022/11/25 | 2,601 | 2,615 | 2,588 | 2,603 | 647,700 |
2022/11/24 | 2,597 | 2,620 | 2,592 | 2,596 | 1,131,700 |
2022/11/22 | 2,517 | 2,576 | 2,508 | 2,559 | 1,265,000 |
2022/11/21 | 2,516 | 2,542 | 2,474 | 2,491 | 1,525,600 |
2022/11/18 | 2,460 | 2,516 | 2,442 | 2,515 | 1,474,100 |
2022/11/17 | 2,431 | 2,450 | 2,412 | 2,419 | 1,131,600 |
2022/11/16 | 2,411 | 2,436 | 2,393 | 2,413 | 1,089,600 |
2022/11/15 | 2,436 | 2,456 | 2,413 | 2,421 | 1,111,900 |
2022/11/14 | 2,450 | 2,458 | 2,423 | 2,425 | 1,262,300 |
2022/11/11 | 2,534 | 2,536 | 2,481 | 2,483 | 1,285,200 |
2022/11/10 | 2,509 | 2,532 | 2,494 | 2,525 | 812,900 |
2022/11/09 | 2,548 | 2,550 | 2,503 | 2,514 | 912,900 |
2022/11/08 | 2,547 | 2,570 | 2,521 | 2,532 | 1,084,700 |
2022/11/07 | 2,579 | 2,589 | 2,542 | 2,549 | 1,102,900 |
2022/11/04 | 2,614 | 2,627 | 2,553 | 2,554 | 1,203,400 |
2022/11/02 | 2,625 | 2,640 | 2,600 | 2,637 | 1,096,500 |
2022/11/01 | 2,676 | 2,676 | 2,615 | 2,625 | 816,500 |
2022/10/31 | 2,628 | 2,677 | 2,620 | 2,657 | 1,501,800 |
2022/10/28 | 2,600 | 2,642 | 2,582 | 2,617 | 4,577,400 |
2022/10/27 | 2,540 | 2,624 | 2,527 | 2,573 | 2,199,000 |
2022/10/26 | 2,535 | 2,560 | 2,524 | 2,531 | 954,100 |
2022/10/25 | 2,534 | 2,568 | 2,525 | 2,543 | 812,700 |
2022/10/24 | 2,561 | 2,565 | 2,521 | 2,521 | 806,700 |
2022/10/21 | 2,551 | 2,557 | 2,504 | 2,532 | 1,401,600 |
2022/10/20 | 2,588 | 2,599 | 2,562 | 2,587 | 993,800 |
2022/10/19 | 2,536 | 2,598 | 2,530 | 2,585 | 942,500 |
2022/10/18 | 2,575 | 2,588 | 2,516 | 2,524 | 1,061,500 |
2022/10/17 | 2,578 | 2,592 | 2,547 | 2,549 | 988,000 |
2022/10/14 | 2,600 | 2,608 | 2,564 | 2,577 | 1,642,200 |
2022/10/13 | 2,535 | 2,558 | 2,507 | 2,550 | 1,289,100 |
2022/10/12 | 2,571 | 2,607 | 2,561 | 2,561 | 1,558,800 |
2022/10/11 | 2,566 | 2,596 | 2,546 | 2,567 | 1,726,900 |
2022/10/07 | 2,502 | 2,514 | 2,482 | 2,488 | 1,323,500 |
2022/10/06 | 2,532 | 2,570 | 2,522 | 2,526 | 1,279,400 |
2022/10/05 | 2,542 | 2,564 | 2,518 | 2,533 | 1,149,400 |
2022/10/04 | 2,461 | 2,533 | 2,461 | 2,526 | 1,170,300 |
2022/10/03 | 2,433 | 2,444 | 2,411 | 2,429 | 881,000 |
2022/09/30 | 2,485 | 2,505 | 2,451 | 2,451 | 1,542,200 |
2022/09/29 | 2,380 | 2,479 | 2,379 | 2,472 | 1,932,000 |
2022/09/28 | 2,467 | 2,493 | 2,453 | 2,493 | 1,210,900 |
2022/09/27 | 2,466 | 2,530 | 2,451 | 2,499 | 1,449,800 |
2022/09/26 | 2,528 | 2,536 | 2,459 | 2,479 | 1,845,400 |
2022/09/22 | 2,569 | 2,574 | 2,532 | 2,568 | 712,600 |
2022/09/21 | 2,556 | 2,573 | 2,520 | 2,556 | 1,273,200 |
2022/09/20 | 2,594 | 2,600 | 2,575 | 2,592 | 931,500 |
2022/09/16 | 2,514 | 2,585 | 2,514 | 2,585 | 1,958,700 |
2022/09/15 | 2,559 | 2,562 | 2,513 | 2,526 | 936,700 |
2022/09/14 | 2,545 | 2,573 | 2,516 | 2,550 | 1,275,200 |
2022/09/13 | 2,583 | 2,591 | 2,560 | 2,565 | 1,051,400 |
2022/09/12 | 2,615 | 2,615 | 2,576 | 2,589 | 843,900 |
2022/09/09 | 2,572 | 2,622 | 2,565 | 2,622 | 1,237,600 |
2022/09/08 | 2,541 | 2,577 | 2,526 | 2,573 | 1,131,900 |
2022/09/07 | 2,534 | 2,554 | 2,514 | 2,530 | 915,600 |
2022/09/06 | 2,561 | 2,568 | 2,540 | 2,557 | 735,700 |
2022/09/05 | 2,548 | 2,588 | 2,530 | 2,561 | 662,000 |
2022/09/02 | 2,557 | 2,569 | 2,540 | 2,554 | 796,800 |
2022/09/01 | 2,609 | 2,622 | 2,546 | 2,557 | 986,700 |
2022/08/31 | 2,592 | 2,612 | 2,583 | 2,612 | 1,746,000 |
2022/08/30 | 2,612 | 2,642 | 2,593 | 2,617 | 599,400 |
2022/08/29 | 2,560 | 2,603 | 2,540 | 2,597 | 1,202,400 |
2022/08/26 | 2,608 | 2,608 | 2,580 | 2,592 | 794,600 |
2022/08/25 | 2,625 | 2,625 | 2,566 | 2,587 | 1,656,100 |
2022/08/24 | 2,702 | 2,706 | 2,646 | 2,655 | 1,148,600 |
2022/08/23 | 2,734 | 2,743 | 2,696 | 2,701 | 923,400 |
2022/08/22 | 2,701 | 2,744 | 2,697 | 2,740 | 1,148,700 |
2022/08/19 | 2,700 | 2,702 | 2,662 | 2,695 | 983,700 |
2022/08/18 | 2,661 | 2,674 | 2,649 | 2,669 | 1,240,100 |
2022/08/17 | 2,626 | 2,664 | 2,621 | 2,655 | 1,051,600 |
2022/08/16 | 2,598 | 2,620 | 2,579 | 2,592 | 656,400 |
2022/08/15 | 2,582 | 2,631 | 2,578 | 2,589 | 756,900 |
2022/08/12 | 2,604 | 2,606 | 2,570 | 2,581 | 1,481,800 |
2022/08/10 | 2,551 | 2,561 | 2,522 | 2,561 | 850,700 |
2022/08/09 | 2,535 | 2,557 | 2,509 | 2,515 | 763,300 |
2022/08/08 | 2,500 | 2,533 | 2,490 | 2,530 | 846,100 |
2022/08/05 | 2,531 | 2,558 | 2,530 | 2,533 | 979,800 |
2022/08/04 | 2,544 | 2,583 | 2,540 | 2,550 | 1,137,100 |
2022/08/03 | 2,558 | 2,574 | 2,531 | 2,554 | 1,100,800 |
2022/08/02 | 2,605 | 2,619 | 2,545 | 2,575 | 1,764,000 |
2022/08/01 | 2,629 | 2,648 | 2,603 | 2,644 | 1,057,800 |
2022/07/29 | 2,650 | 2,657 | 2,596 | 2,611 | 1,899,800 |
2022/07/28 | 2,586 | 2,678 | 2,565 | 2,671 | 2,196,100 |
2022/07/27 | 2,660 | 2,661 | 2,516 | 2,568 | 2,202,100 |
2022/07/26 | 2,620 | 2,657 | 2,606 | 2,610 | 1,018,500 |
2022/07/25 | 2,591 | 2,621 | 2,585 | 2,602 | 1,048,000 |
2022/07/22 | 2,603 | 2,603 | 2,541 | 2,571 | 1,408,500 |
2022/07/21 | 2,556 | 2,610 | 2,541 | 2,597 | 1,287,600 |
2022/07/20 | 2,573 | 2,594 | 2,545 | 2,592 | 1,118,900 |
2022/07/19 | 2,549 | 2,572 | 2,521 | 2,544 | 922,500 |
2022/07/15 | 2,576 | 2,592 | 2,529 | 2,539 | 1,011,800 |
2022/07/14 | 2,538 | 2,583 | 2,533 | 2,573 | 1,603,800 |
2022/07/13 | 2,502 | 2,550 | 2,493 | 2,550 | 1,606,600 |
2022/07/12 | 2,556 | 2,559 | 2,513 | 2,526 | 954,300 |
2022/07/11 | 2,545 | 2,559 | 2,519 | 2,525 | 1,569,200 |
2022/07/08 | 2,446 | 2,523 | 2,439 | 2,510 | 2,509,300 |
2022/07/07 | 2,405 | 2,460 | 2,377 | 2,451 | 2,668,100 |
2022/07/06 | 2,458 | 2,458 | 2,356 | 2,396 | 3,448,200 |
2022/07/05 | 2,595 | 2,596 | 2,540 | 2,558 | 1,469,000 |
2022/07/04 | 2,572 | 2,612 | 2,528 | 2,597 | 2,600,100 |
2022/07/01 | 2,801 | 2,833 | 2,511 | 2,531 | 4,633,200 |
2022/06/30 | 2,763 | 2,815 | 2,760 | 2,807 | 2,452,500 |
2022/06/29 | 2,759 | 2,799 | 2,746 | 2,773 | 1,598,700 |
2022/06/28 | 2,689 | 2,752 | 2,687 | 2,745 | 1,582,200 |
2022/06/27 | 2,664 | 2,722 | 2,654 | 2,679 | 1,291,700 |
2022/06/24 | 2,673 | 2,692 | 2,623 | 2,633 | 1,188,600 |
2022/06/23 | 2,642 | 2,685 | 2,635 | 2,679 | 1,321,100 |
2022/06/22 | 2,638 | 2,676 | 2,628 | 2,661 | 1,716,900 |
2022/06/21 | 2,622 | 2,642 | 2,590 | 2,610 | 1,321,000 |
2022/06/20 | 2,651 | 2,652 | 2,587 | 2,617 | 1,437,100 |
2022/06/17 | 2,627 | 2,701 | 2,613 | 2,701 | 2,799,700 |
2022/06/16 | 2,619 | 2,666 | 2,618 | 2,651 | 1,750,900 |
2022/06/15 | 2,686 | 2,700 | 2,615 | 2,615 | 1,832,200 |
2022/06/14 | 2,702 | 2,748 | 2,689 | 2,704 | 2,110,500 |
2022/06/13 | 2,714 | 2,769 | 2,706 | 2,730 | 1,805,600 |
2022/06/10 | 2,685 | 2,728 | 2,676 | 2,714 | 1,941,900 |
2022/06/09 | 2,683 | 2,686 | 2,643 | 2,671 | 1,884,800 |
2022/06/08 | 2,633 | 2,671 | 2,609 | 2,668 | 1,705,400 |
2022/06/07 | 2,647 | 2,676 | 2,639 | 2,660 | 1,367,000 |
2022/06/06 | 2,579 | 2,632 | 2,575 | 2,631 | 1,253,000 |
2022/06/03 | 2,544 | 2,562 | 2,517 | 2,554 | 929,900 |
2022/06/02 | 2,561 | 2,563 | 2,527 | 2,540 | 1,375,700 |
2022/06/01 | 2,553 | 2,578 | 2,538 | 2,567 | 1,502,100 |
2022/05/31 | 2,566 | 2,587 | 2,511 | 2,511 | 4,201,200 |
2022/05/30 | 2,572 | 2,602 | 2,545 | 2,569 | 1,550,400 |
2022/05/27 | 2,617 | 2,639 | 2,563 | 2,573 | 1,437,800 |
2022/05/26 | 2,580 | 2,640 | 2,572 | 2,631 | 1,379,400 |
2022/05/25 | 2,624 | 2,647 | 2,611 | 2,617 | 1,512,100 |
2022/05/24 | 2,608 | 2,621 | 2,590 | 2,606 | 1,501,700 |
2022/05/23 | 2,584 | 2,606 | 2,553 | 2,591 | 1,846,500 |
2022/05/20 | 2,630 | 2,630 | 2,560 | 2,584 | 2,185,500 |
2022/05/19 | 2,608 | 2,664 | 2,607 | 2,657 | 1,423,900 |
2022/05/18 | 2,582 | 2,614 | 2,534 | 2,605 | 1,707,800 |
2022/05/17 | 2,622 | 2,643 | 2,599 | 2,599 | 1,684,000 |
2022/05/16 | 2,593 | 2,609 | 2,572 | 2,596 | 1,314,400 |
2022/05/13 | 2,567 | 2,606 | 2,538 | 2,594 | 2,630,300 |
2022/05/12 | 2,561 | 2,575 | 2,531 | 2,567 | 1,958,400 |
2022/05/11 | 2,529 | 2,556 | 2,495 | 2,511 | 2,055,000 |
2022/05/10 | 2,520 | 2,572 | 2,496 | 2,547 | 2,541,600 |
2022/05/09 | 2,450 | 2,531 | 2,430 | 2,507 | 2,799,300 |
2022/05/06 | 2,406 | 2,454 | 2,388 | 2,443 | 2,758,400 |
2022/05/02 | 2,391 | 2,429 | 2,354 | 2,428 | 2,051,000 |
2022/04/28 | 2,310 | 2,492 | 2,305 | 2,491 | 3,382,700 |
2022/04/27 | 2,288 | 2,357 | 2,285 | 2,335 | 2,844,100 |
2022/04/26 | 2,289 | 2,323 | 2,283 | 2,293 | 1,112,800 |
2022/04/25 | 2,307 | 2,314 | 2,282 | 2,293 | 998,000 |
2022/04/22 | 2,284 | 2,326 | 2,272 | 2,319 | 897,500 |
2022/04/21 | 2,320 | 2,320 | 2,292 | 2,307 | 941,100 |
2022/04/20 | 2,277 | 2,321 | 2,272 | 2,320 | 973,300 |
2022/04/19 | 2,313 | 2,319 | 2,269 | 2,285 | 1,124,600 |
2022/04/18 | 2,249 | 2,265 | 2,216 | 2,253 | 699,900 |
2022/04/15 | 2,255 | 2,277 | 2,247 | 2,264 | 711,800 |
2022/04/14 | 2,235 | 2,263 | 2,232 | 2,249 | 655,200 |
2022/04/13 | 2,232 | 2,258 | 2,224 | 2,249 | 942,700 |
2022/04/12 | 2,207 | 2,275 | 2,204 | 2,240 | 1,476,100 |
2022/04/11 | 2,214 | 2,217 | 2,178 | 2,206 | 1,532,400 |
2022/04/08 | 2,213 | 2,239 | 2,188 | 2,215 | 1,506,900 |
2022/04/07 | 2,164 | 2,187 | 2,132 | 2,178 | 1,590,400 |
2022/04/06 | 2,202 | 2,211 | 2,131 | 2,133 | 1,526,500 |
2022/04/05 | 2,230 | 2,241 | 2,191 | 2,207 | 1,340,300 |
2022/04/04 | 2,215 | 2,243 | 2,207 | 2,227 | 1,060,100 |
2022/04/01 | 2,215 | 2,232 | 2,188 | 2,206 | 1,267,400 |
2022/03/31 | 2,265 | 2,281 | 2,232 | 2,232 | 1,580,500 |
2022/03/30 | 2,321 | 2,330 | 2,243 | 2,275 | 1,213,500 |
2022/03/29 | 2,339 | 2,370 | 2,314 | 2,359 | 1,509,700 |
2022/03/28 | 2,340 | 2,354 | 2,329 | 2,334 | 870,500 |
2022/03/25 | 2,297 | 2,334 | 2,285 | 2,328 | 1,056,900 |
2022/03/24 | 2,310 | 2,344 | 2,266 | 2,302 | 1,620,300 |
2022/03/23 | 2,264 | 2,297 | 2,256 | 2,293 | 1,374,400 |
2022/03/22 | 2,274 | 2,313 | 2,262 | 2,266 | 1,840,000 |
2022/03/18 | 2,308 | 2,333 | 2,250 | 2,252 | 3,407,000 |
2022/03/17 | 2,355 | 2,357 | 2,315 | 2,319 | 1,229,500 |
2022/03/16 | 2,312 | 2,359 | 2,306 | 2,347 | 1,389,700 |
2022/03/15 | 2,296 | 2,339 | 2,290 | 2,321 | 1,221,600 |
2022/03/14 | 2,350 | 2,354 | 2,273 | 2,276 | 1,279,900 |
2022/03/11 | 2,327 | 2,360 | 2,326 | 2,349 | 1,453,300 |
2022/03/10 | 2,300 | 2,328 | 2,282 | 2,321 | 1,752,200 |
2022/03/09 | 2,316 | 2,320 | 2,270 | 2,304 | 1,409,400 |
2022/03/08 | 2,331 | 2,353 | 2,302 | 2,315 | 1,614,100 |
2022/03/07 | 2,337 | 2,360 | 2,329 | 2,353 | 1,223,400 |
2022/03/04 | 2,345 | 2,359 | 2,327 | 2,334 | 1,164,600 |
2022/03/03 | 2,353 | 2,365 | 2,337 | 2,347 | 1,070,900 |
2022/03/02 | 2,337 | 2,341 | 2,288 | 2,330 | 1,219,800 |
2022/03/01 | 2,355 | 2,365 | 2,335 | 2,341 | 1,106,200 |
2022/02/28 | 2,319 | 2,356 | 2,313 | 2,348 | 1,675,800 |
2022/02/25 | 2,327 | 2,335 | 2,286 | 2,293 | 1,327,300 |
2022/02/24 | 2,323 | 2,367 | 2,310 | 2,363 | 1,845,000 |
2022/02/22 | 2,296 | 2,332 | 2,295 | 2,324 | 764,000 |
2022/02/21 | 2,299 | 2,329 | 2,287 | 2,323 | 612,100 |
2022/02/18 | 2,334 | 2,354 | 2,300 | 2,303 | 1,400,700 |
2022/02/17 | 2,361 | 2,361 | 2,325 | 2,341 | 1,675,400 |
2022/02/16 | 2,339 | 2,382 | 2,336 | 2,361 | 2,023,500 |
2022/02/15 | 2,331 | 2,336 | 2,306 | 2,314 | 1,344,800 |
2022/02/14 | 2,336 | 2,355 | 2,328 | 2,348 | 1,295,000 |
2022/02/10 | 2,323 | 2,339 | 2,310 | 2,329 | 1,658,600 |
2022/02/09 | 2,340 | 2,359 | 2,325 | 2,345 | 1,702,300 |
2022/02/08 | 2,311 | 2,340 | 2,304 | 2,337 | 1,421,500 |
2022/02/07 | 2,253 | 2,302 | 2,252 | 2,299 | 1,042,200 |
2022/02/04 | 2,278 | 2,290 | 2,251 | 2,271 | 1,417,300 |
2022/02/03 | 2,256 | 2,278 | 2,242 | 2,271 | 1,402,200 |
2022/02/02 | 2,271 | 2,297 | 2,249 | 2,254 | 1,836,100 |
2022/02/01 | 2,292 | 2,293 | 2,250 | 2,288 | 1,733,900 |
2022/01/31 | 2,240 | 2,324 | 2,230 | 2,315 | 3,331,400 |
2022/01/28 | 2,186 | 2,230 | 2,184 | 2,230 | 1,573,100 |
2022/01/27 | 2,245 | 2,245 | 2,180 | 2,200 | 1,707,600 |
2022/01/26 | 2,224 | 2,231 | 2,211 | 2,215 | 976,600 |
2022/01/25 | 2,196 | 2,224 | 2,169 | 2,224 | 1,218,000 |
2022/01/24 | 2,230 | 2,243 | 2,211 | 2,222 | 1,580,100 |
2022/01/21 | 2,206 | 2,224 | 2,169 | 2,219 | 1,177,100 |
2022/01/20 | 2,199 | 2,225 | 2,189 | 2,192 | 1,789,700 |
2022/01/19 | 2,186 | 2,215 | 2,180 | 2,195 | 1,680,500 |
2022/01/18 | 2,210 | 2,218 | 2,188 | 2,195 | 1,046,900 |
2022/01/17 | 2,200 | 2,215 | 2,192 | 2,202 | 1,319,000 |
2022/01/14 | 2,185 | 2,198 | 2,164 | 2,197 | 1,680,900 |
2022/01/13 | 2,153 | 2,184 | 2,145 | 2,179 | 1,630,100 |
2022/01/12 | 2,155 | 2,164 | 2,121 | 2,133 | 1,109,600 |
2022/01/11 | 2,132 | 2,185 | 2,130 | 2,166 | 2,677,600 |
2022/01/07 | 2,081 | 2,104 | 2,077 | 2,104 | 905,100 |
2022/01/06 | 2,111 | 2,117 | 2,077 | 2,089 | 959,800 |
2022/01/05 | 2,091 | 2,091 | 2,064 | 2,084 | 1,047,600 |
2022/01/04 | 2,110 | 2,125 | 2,065 | 2,081 | 1,032,400 |