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 |
|---|---|---|---|---|---|
| 2024/09/26 | 3,452 | 3,462 | 3,397 | 3,460 | 1,355,400 |
| 2024/09/25 | 3,359 | 3,438 | 3,349 | 3,420 | 1,029,900 |
| 2024/09/24 | 3,358 | 3,377 | 3,340 | 3,354 | 1,137,000 |
| 2024/09/20 | 3,356 | 3,373 | 3,295 | 3,330 | 4,194,300 |
| 2024/09/19 | 3,360 | 3,382 | 3,337 | 3,344 | 767,400 |
| 2024/09/18 | 3,339 | 3,375 | 3,278 | 3,334 | 1,358,500 |
| 2024/09/17 | 3,318 | 3,376 | 3,301 | 3,364 | 1,421,700 |
| 2024/09/13 | 3,349 | 3,366 | 3,283 | 3,315 | 1,330,800 |
| 2024/09/12 | 3,410 | 3,410 | 3,315 | 3,355 | 1,316,900 |
| 2024/09/11 | 3,474 | 3,491 | 3,286 | 3,340 | 2,792,500 |
| 2024/09/10 | 3,511 | 3,585 | 3,504 | 3,538 | 1,412,300 |
| 2024/09/09 | 3,514 | 3,582 | 3,488 | 3,562 | 750,300 |
| 2024/09/06 | 3,553 | 3,605 | 3,548 | 3,571 | 1,061,500 |
| 2024/09/05 | 3,572 | 3,594 | 3,513 | 3,540 | 1,799,000 |
| 2024/09/04 | 3,631 | 3,657 | 3,568 | 3,587 | 1,605,200 |
| 2024/09/03 | 3,587 | 3,669 | 3,587 | 3,641 | 884,300 |
| 2024/09/02 | 3,614 | 3,647 | 3,602 | 3,623 | 925,800 |
| 2024/08/30 | 3,630 | 3,681 | 3,630 | 3,644 | 1,636,100 |
| 2024/08/29 | 3,580 | 3,633 | 3,570 | 3,623 | 900,600 |
| 2024/08/28 | 3,595 | 3,631 | 3,566 | 3,583 | 933,300 |
| 2024/08/27 | 3,594 | 3,625 | 3,575 | 3,587 | 1,015,900 |
| 2024/08/26 | 3,623 | 3,625 | 3,570 | 3,571 | 979,600 |
| 2024/08/23 | 3,578 | 3,664 | 3,578 | 3,641 | 1,028,700 |
| 2024/08/22 | 3,522 | 3,589 | 3,522 | 3,586 | 1,111,000 |
| 2024/08/21 | 3,547 | 3,580 | 3,526 | 3,544 | 1,003,400 |
| 2024/08/20 | 3,550 | 3,608 | 3,542 | 3,564 | 1,360,200 |
| 2024/08/19 | 3,590 | 3,591 | 3,488 | 3,504 | 1,264,900 |
| 2024/08/16 | 3,534 | 3,572 | 3,511 | 3,557 | 1,665,200 |
| 2024/08/15 | 3,471 | 3,544 | 3,466 | 3,495 | 1,440,500 |
| 2024/08/14 | 3,425 | 3,510 | 3,403 | 3,461 | 1,322,000 |
| 2024/08/13 | 3,363 | 3,410 | 3,319 | 3,410 | 1,971,900 |
| 2024/08/09 | 3,391 | 3,462 | 3,324 | 3,376 | 1,634,400 |
| 2024/08/08 | 3,365 | 3,440 | 3,341 | 3,377 | 1,349,800 |
| 2024/08/07 | 3,204 | 3,465 | 3,200 | 3,376 | 1,882,400 |
| 2024/08/06 | 3,194 | 3,286 | 3,136 | 3,270 | 2,531,500 |
| 2024/08/05 | 3,061 | 3,179 | 2,962 | 3,000 | 2,805,800 |
| 2024/08/02 | 3,100 | 3,221 | 3,092 | 3,109 | 2,171,800 |
| 2024/08/01 | 3,245 | 3,251 | 3,096 | 3,138 | 2,207,700 |
| 2024/07/31 | 3,310 | 3,389 | 3,115 | 3,302 | 3,525,800 |
| 2024/07/30 | 3,281 | 3,362 | 3,281 | 3,304 | 1,718,300 |
| 2024/07/29 | 3,252 | 3,355 | 3,251 | 3,335 | 1,737,400 |
| 2024/07/26 | 3,315 | 3,320 | 3,266 | 3,269 | 1,377,600 |
| 2024/07/25 | 3,272 | 3,336 | 3,254 | 3,309 | 1,625,600 |
| 2024/07/24 | 3,355 | 3,361 | 3,272 | 3,276 | 1,551,800 |
| 2024/07/23 | 3,361 | 3,421 | 3,358 | 3,386 | 798,700 |
| 2024/07/22 | 3,364 | 3,404 | 3,359 | 3,379 | 949,300 |
| 2024/07/19 | 3,398 | 3,417 | 3,342 | 3,347 | 1,386,900 |
| 2024/07/18 | 3,338 | 3,457 | 3,337 | 3,408 | 1,714,900 |
| 2024/07/17 | 3,413 | 3,463 | 3,395 | 3,401 | 1,554,100 |
| 2024/07/16 | 3,383 | 3,489 | 3,376 | 3,413 | 1,347,800 |
| 2024/07/12 | 3,427 | 3,473 | 3,411 | 3,411 | 1,317,600 |
| 2024/07/11 | 3,436 | 3,473 | 3,420 | 3,435 | 1,442,600 |
| 2024/07/10 | 3,390 | 3,441 | 3,380 | 3,411 | 1,408,200 |
| 2024/07/09 | 3,424 | 3,480 | 3,402 | 3,402 | 1,582,200 |
| 2024/07/08 | 3,433 | 3,438 | 3,368 | 3,403 | 1,655,900 |
| 2024/07/05 | 3,499 | 3,512 | 3,450 | 3,451 | 1,158,300 |
| 2024/07/04 | 3,450 | 3,497 | 3,445 | 3,494 | 966,700 |
| 2024/07/03 | 3,435 | 3,462 | 3,393 | 3,450 | 1,884,600 |
| 2024/07/02 | 3,441 | 3,478 | 3,406 | 3,460 | 1,946,900 |
| 2024/07/01 | 3,477 | 3,487 | 3,432 | 3,475 | 1,727,900 |
| 2024/06/28 | 3,449 | 3,519 | 3,448 | 3,455 | 1,124,000 |
| 2024/06/27 | 3,506 | 3,537 | 3,453 | 3,461 | 1,004,800 |
| 2024/06/26 | 3,516 | 3,540 | 3,497 | 3,523 | 1,433,100 |
| 2024/06/25 | 3,497 | 3,534 | 3,462 | 3,516 | 1,385,300 |
| 2024/06/24 | 3,535 | 3,539 | 3,475 | 3,497 | 1,396,100 |
| 2024/06/21 | 3,552 | 3,610 | 3,523 | 3,523 | 3,706,700 |
| 2024/06/20 | 3,496 | 3,547 | 3,493 | 3,540 | 929,000 |
| 2024/06/19 | 3,513 | 3,569 | 3,513 | 3,523 | 1,065,500 |
| 2024/06/18 | 3,540 | 3,583 | 3,496 | 3,517 | 1,310,600 |
| 2024/06/17 | 3,524 | 3,598 | 3,523 | 3,548 | 1,035,000 |
| 2024/06/14 | 3,488 | 3,586 | 3,483 | 3,534 | 1,804,200 |
| 2024/06/13 | 3,530 | 3,573 | 3,496 | 3,496 | 1,533,300 |
| 2024/06/12 | 3,528 | 3,584 | 3,515 | 3,570 | 1,354,400 |
| 2024/06/11 | 3,601 | 3,662 | 3,560 | 3,564 | 1,406,400 |
| 2024/06/10 | 3,481 | 3,618 | 3,480 | 3,582 | 1,272,700 |
| 2024/06/07 | 3,542 | 3,552 | 3,450 | 3,482 | 1,184,900 |
| 2024/06/06 | 3,526 | 3,564 | 3,504 | 3,551 | 1,269,300 |
| 2024/06/05 | 3,556 | 3,590 | 3,518 | 3,521 | 1,998,500 |
| 2024/06/04 | 3,571 | 3,599 | 3,501 | 3,566 | 1,399,600 |
| 2024/06/03 | 3,563 | 3,603 | 3,559 | 3,571 | 1,525,600 |
| 2024/05/31 | 3,444 | 3,535 | 3,442 | 3,525 | 3,764,100 |
| 2024/05/30 | 3,348 | 3,408 | 3,332 | 3,387 | 1,625,400 |
| 2024/05/29 | 3,451 | 3,480 | 3,411 | 3,411 | 1,262,400 |
| 2024/05/28 | 3,413 | 3,469 | 3,411 | 3,450 | 1,273,100 |
| 2024/05/27 | 3,350 | 3,441 | 3,350 | 3,441 | 1,066,000 |
| 2024/05/24 | 3,297 | 3,381 | 3,294 | 3,357 | 1,118,500 |
| 2024/05/23 | 3,314 | 3,366 | 3,293 | 3,338 | 1,297,200 |
| 2024/05/22 | 3,470 | 3,487 | 3,325 | 3,325 | 1,841,200 |
| 2024/05/21 | 3,497 | 3,544 | 3,490 | 3,509 | 1,046,800 |
| 2024/05/20 | 3,399 | 3,526 | 3,388 | 3,518 | 1,256,200 |
| 2024/05/17 | 3,350 | 3,410 | 3,350 | 3,389 | 1,019,100 |
| 2024/05/16 | 3,325 | 3,400 | 3,320 | 3,373 | 1,482,200 |
| 2024/05/15 | 3,394 | 3,406 | 3,323 | 3,327 | 1,785,700 |
| 2024/05/14 | 3,470 | 3,505 | 3,399 | 3,413 | 1,283,100 |
| 2024/05/13 | 3,484 | 3,502 | 3,441 | 3,477 | 1,082,800 |
| 2024/05/10 | 3,510 | 3,579 | 3,499 | 3,511 | 1,389,500 |
| 2024/05/09 | 3,431 | 3,504 | 3,420 | 3,485 | 1,174,800 |
| 2024/05/08 | 3,479 | 3,499 | 3,421 | 3,462 | 1,457,700 |
| 2024/05/07 | 3,549 | 3,587 | 3,503 | 3,514 | 1,722,700 |
| 2024/05/02 | 3,590 | 3,659 | 3,559 | 3,565 | 1,294,800 |
| 2024/05/01 | 3,529 | 3,642 | 3,510 | 3,591 | 1,612,200 |
| 2024/04/30 | 3,615 | 3,617 | 3,509 | 3,539 | 2,717,500 |
| 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 |