日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/12 6,725 6,795 6,623 6,670 1,350,300
2026/05/11 6,600 6,747 6,550 6,745 1,292,900
2026/05/08 6,786 6,786 6,530 6,600 1,984,100
2026/05/07 6,630 6,842 6,615 6,812 2,162,200
2026/05/01 6,747 6,753 6,419 6,614 1,293,900
2026/04/30 6,637 6,774 6,552 6,670 3,393,000
2026/04/28 6,600 6,979 6,543 6,937 2,877,500
2026/04/27 6,410 6,533 6,372 6,473 959,900
2026/04/24 6,500 6,552 6,392 6,454 1,167,300
2026/04/23 6,441 6,489 6,360 6,471 1,552,900
2026/04/22 6,550 6,596 6,460 6,487 1,117,500
2026/04/21 6,635 6,667 6,559 6,596 1,126,400
2026/04/20 6,884 6,924 6,627 6,644 1,309,100
2026/04/17 7,087 7,128 6,913 6,914 905,000
2026/04/16 7,000 7,146 6,972 7,117 1,088,100
2026/04/15 7,049 7,072 6,918 6,955 1,092,000
2026/04/14 7,055 7,085 6,920 7,007 1,369,300
2026/04/13 7,176 7,286 7,054 7,072 986,800
2026/04/10 7,375 7,406 7,225 7,286 1,088,700
2026/04/09 7,349 7,426 7,236 7,297 1,280,200
2026/04/08 7,519 7,519 7,271 7,302 1,341,700
2026/04/07 7,247 7,404 7,232 7,369 1,006,000
2026/04/06 7,357 7,371 7,224 7,224 728,600
2026/04/03 7,302 7,391 7,289 7,356 713,700
2026/03/27 7,600 7,817 7,568 7,757 1,499,400
2026/03/26 7,550 7,636 7,522 7,636 1,001,700
2026/03/25 7,513 7,584 7,463 7,544 1,190,700
2026/03/24 7,147 7,267 7,127 7,260 919,400
2026/03/23 7,104 7,144 6,971 7,080 1,468,800
2026/03/19 7,600 7,644 7,319 7,319 3,065,600
2026/03/18 7,482 7,687 7,480 7,687 826,900
2026/03/17 7,430 7,541 7,410 7,538 668,400
2026/03/16 7,619 7,620 7,415 7,459 707,000
2026/03/13 7,505 7,735 7,505 7,584 1,215,000
2026/03/12 7,542 7,655 7,489 7,655 1,044,600
2026/03/11 7,597 7,712 7,553 7,657 742,800
2026/03/10 7,604 7,629 7,410 7,447 1,098,000
2026/03/09 7,460 7,579 7,321 7,454 1,472,900
2026/03/06 7,695 7,837 7,616 7,816 1,197,200
2026/03/05 7,900 7,967 7,777 7,783 1,487,000
2026/03/04 7,500 7,684 7,436 7,684 1,997,500
2026/03/03 7,585 7,946 7,550 7,861 2,130,800
2026/03/02 7,519 7,709 7,506 7,689 1,353,800
2026/02/27 7,616 7,712 7,553 7,656 1,737,200
2026/02/26 7,700 7,747 7,625 7,637 896,100
2026/02/25 7,635 7,706 7,492 7,598 1,132,400
2026/02/24 7,662 7,710 7,494 7,625 1,018,100
2026/02/20 7,577 7,665 7,532 7,575 964,000
2026/02/19 7,539 7,654 7,471 7,639 1,068,400
2026/02/18 7,541 7,694 7,541 7,551 1,154,900
2026/02/17 7,497 7,610 7,441 7,541 842,300
2026/02/16 7,779 7,820 7,440 7,440 1,286,000
2026/02/13 7,832 7,954 7,740 7,769 1,386,900
2026/02/12 7,719 7,864 7,645 7,780 1,220,700
2026/02/10 7,708 7,810 7,655 7,721 1,208,300
2026/02/09 7,386 7,621 7,329 7,568 1,255,000
2026/02/06 7,285 7,314 7,207 7,236 1,120,900
2026/02/05 7,371 7,375 7,160 7,282 1,347,200
2026/02/04 7,192 7,301 7,142 7,294 1,197,400
2026/02/03 7,048 7,207 6,981 7,141 1,606,300
2026/02/02 6,945 7,098 6,860 7,018 1,643,300
2026/01/30 6,800 6,996 6,666 6,846 2,454,100
2026/01/29 6,650 6,738 6,556 6,719 1,076,800
2026/01/28 6,530 6,684 6,507 6,654 1,320,400
2026/01/27 6,691 6,724 6,584 6,584 1,321,100
2026/01/26 6,577 6,746 6,555 6,705 1,288,600
2026/01/23 6,713 6,814 6,713 6,752 1,023,300
2026/01/22 6,606 6,742 6,606 6,706 1,388,000
2026/01/21 6,470 6,569 6,467 6,560 718,100
2026/01/20 6,562 6,601 6,503 6,554 799,600
2026/01/19 6,535 6,627 6,513 6,580 715,800
2026/01/16 6,500 6,545 6,439 6,544 852,700
2026/01/15 6,500 6,540 6,443 6,514 1,128,700
2026/01/14 6,460 6,503 6,345 6,503 1,273,400
2026/01/13 6,266 6,443 6,266 6,396 1,443,900
2026/01/09 6,285 6,330 6,211 6,238 1,409,500
2026/01/08 6,165 6,290 6,163 6,232 1,411,300
2026/01/07 6,188 6,250 6,153 6,163 1,192,500
2026/01/06 6,243 6,347 6,235 6,326 1,153,900
2026/01/05 6,300 6,406 6,232 6,259 998,800

このページの先頭へ