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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,500 | 3,624 | 3,457 | 3,589 | 3,598,400 |
| 2024/04/25 | 4,100 | 4,155 | 3,640 | 3,656 | 4,348,800 |
| 2024/04/24 | 4,065 | 4,092 | 4,024 | 4,043 | 1,343,500 |
| 2024/04/23 | 4,000 | 4,124 | 3,999 | 4,055 | 2,000,300 |
| 2024/04/22 | 3,828 | 3,945 | 3,828 | 3,945 | 1,157,300 |
| 2024/04/19 | 3,757 | 3,776 | 3,691 | 3,758 | 928,900 |
| 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 |