大阪ガス(9532)の株価時系列情報
大阪ガス(9532)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,335 | 3,378 | 3,287 | 3,320 | 962,700 |
| 2024/07/25 | 3,379 | 3,396 | 3,323 | 3,347 | 1,001,300 |
| 2024/07/24 | 3,459 | 3,460 | 3,370 | 3,378 | 973,000 |
| 2024/07/23 | 3,522 | 3,536 | 3,472 | 3,485 | 578,700 |
| 2024/07/22 | 3,550 | 3,562 | 3,494 | 3,511 | 737,000 |
| 2024/07/19 | 3,560 | 3,560 | 3,481 | 3,523 | 1,079,400 |
| 2024/07/18 | 3,495 | 3,574 | 3,463 | 3,539 | 1,269,800 |
| 2024/07/17 | 3,446 | 3,510 | 3,442 | 3,478 | 1,035,600 |
| 2024/07/16 | 3,381 | 3,467 | 3,378 | 3,445 | 1,344,700 |
| 2024/07/12 | 3,386 | 3,422 | 3,354 | 3,371 | 890,500 |
| 2024/07/11 | 3,438 | 3,445 | 3,401 | 3,408 | 1,067,000 |
| 2024/07/10 | 3,411 | 3,425 | 3,378 | 3,410 | 1,134,000 |
| 2024/07/09 | 3,352 | 3,419 | 3,350 | 3,386 | 987,900 |
| 2024/07/08 | 3,350 | 3,365 | 3,302 | 3,329 | 1,158,200 |
| 2024/07/05 | 3,410 | 3,427 | 3,371 | 3,376 | 879,000 |
| 2024/07/04 | 3,456 | 3,464 | 3,397 | 3,438 | 1,212,900 |
| 2024/07/03 | 3,485 | 3,507 | 3,418 | 3,456 | 1,274,700 |
| 2024/07/02 | 3,494 | 3,526 | 3,478 | 3,513 | 943,300 |
| 2024/07/01 | 3,580 | 3,594 | 3,500 | 3,503 | 782,100 |
| 2024/06/28 | 3,488 | 3,560 | 3,475 | 3,543 | 1,039,000 |
| 2024/06/27 | 3,502 | 3,531 | 3,482 | 3,493 | 769,500 |
| 2024/06/26 | 3,510 | 3,534 | 3,489 | 3,515 | 771,100 |
| 2024/06/25 | 3,452 | 3,510 | 3,442 | 3,500 | 801,900 |
| 2024/06/24 | 3,433 | 3,447 | 3,367 | 3,416 | 1,011,600 |
| 2024/06/21 | 3,435 | 3,478 | 3,411 | 3,432 | 3,232,100 |
| 2024/06/20 | 3,427 | 3,445 | 3,396 | 3,429 | 844,700 |
| 2024/06/19 | 3,469 | 3,512 | 3,438 | 3,460 | 850,200 |
| 2024/06/18 | 3,523 | 3,553 | 3,458 | 3,474 | 802,800 |
| 2024/06/17 | 3,542 | 3,575 | 3,514 | 3,515 | 798,700 |
| 2024/06/14 | 3,532 | 3,576 | 3,514 | 3,555 | 1,015,900 |
| 2024/06/13 | 3,603 | 3,640 | 3,536 | 3,541 | 998,900 |
| 2024/06/12 | 3,558 | 3,620 | 3,554 | 3,603 | 934,100 |
| 2024/06/11 | 3,650 | 3,675 | 3,590 | 3,600 | 1,119,000 |
| 2024/06/10 | 3,511 | 3,619 | 3,511 | 3,581 | 878,000 |
| 2024/06/07 | 3,569 | 3,588 | 3,504 | 3,511 | 751,500 |
| 2024/06/06 | 3,524 | 3,554 | 3,507 | 3,530 | 1,247,800 |
| 2024/06/05 | 3,524 | 3,535 | 3,462 | 3,508 | 1,329,300 |
| 2024/06/04 | 3,552 | 3,566 | 3,453 | 3,506 | 1,354,200 |
| 2024/06/03 | 3,572 | 3,610 | 3,540 | 3,545 | 1,157,000 |
| 2024/05/31 | 3,463 | 3,572 | 3,443 | 3,572 | 4,012,000 |
| 2024/05/30 | 3,332 | 3,459 | 3,332 | 3,434 | 1,506,300 |
| 2024/05/29 | 3,427 | 3,433 | 3,367 | 3,380 | 1,123,200 |
| 2024/05/28 | 3,422 | 3,442 | 3,386 | 3,416 | 1,120,200 |
| 2024/05/27 | 3,420 | 3,450 | 3,392 | 3,424 | 840,400 |
| 2024/05/24 | 3,401 | 3,472 | 3,385 | 3,421 | 981,200 |
| 2024/05/23 | 3,456 | 3,461 | 3,389 | 3,460 | 1,188,900 |
| 2024/05/22 | 3,587 | 3,600 | 3,476 | 3,477 | 1,113,000 |
| 2024/05/21 | 3,607 | 3,635 | 3,574 | 3,597 | 906,700 |
| 2024/05/20 | 3,551 | 3,611 | 3,533 | 3,607 | 773,200 |
| 2024/05/17 | 3,516 | 3,559 | 3,515 | 3,551 | 889,300 |
| 2024/05/16 | 3,515 | 3,528 | 3,467 | 3,521 | 976,700 |
| 2024/05/15 | 3,480 | 3,520 | 3,436 | 3,488 | 1,066,900 |
| 2024/05/14 | 3,511 | 3,526 | 3,454 | 3,492 | 1,066,700 |
| 2024/05/13 | 3,550 | 3,566 | 3,489 | 3,523 | 874,800 |
| 2024/05/10 | 3,550 | 3,609 | 3,543 | 3,574 | 1,284,400 |
| 2024/05/09 | 3,500 | 3,533 | 3,421 | 3,522 | 2,242,900 |
| 2024/05/08 | 3,443 | 3,473 | 3,410 | 3,440 | 1,259,700 |
| 2024/05/07 | 3,503 | 3,514 | 3,445 | 3,448 | 978,700 |
| 2024/05/02 | 3,456 | 3,491 | 3,451 | 3,481 | 675,500 |
| 2024/05/01 | 3,445 | 3,487 | 3,415 | 3,445 | 690,600 |
| 2024/04/30 | 3,501 | 3,510 | 3,418 | 3,500 | 1,482,300 |
| 2024/04/26 | 3,400 | 3,431 | 3,341 | 3,422 | 1,913,600 |
| 2024/04/25 | 3,489 | 3,510 | 3,410 | 3,430 | 1,556,000 |
| 2024/04/24 | 3,486 | 3,519 | 3,458 | 3,471 | 1,520,000 |
| 2024/04/23 | 3,470 | 3,562 | 3,443 | 3,510 | 2,983,600 |
| 2024/04/22 | 3,281 | 3,374 | 3,279 | 3,348 | 1,062,600 |
| 2024/04/19 | 3,215 | 3,242 | 3,184 | 3,219 | 1,037,900 |
| 2024/04/18 | 3,249 | 3,273 | 3,205 | 3,233 | 856,700 |
| 2024/04/17 | 3,293 | 3,295 | 3,175 | 3,237 | 986,300 |
| 2024/04/16 | 3,403 | 3,411 | 3,282 | 3,292 | 1,334,300 |
| 2024/04/15 | 3,412 | 3,462 | 3,368 | 3,433 | 1,034,900 |
| 2024/04/12 | 3,437 | 3,469 | 3,391 | 3,441 | 1,350,100 |
| 2024/04/11 | 3,331 | 3,477 | 3,315 | 3,429 | 2,072,100 |
| 2024/04/10 | 3,336 | 3,383 | 3,321 | 3,344 | 1,232,100 |
| 2024/04/09 | 3,330 | 3,334 | 3,283 | 3,307 | 845,800 |
| 2024/04/08 | 3,303 | 3,313 | 3,263 | 3,313 | 1,112,500 |
| 2024/04/05 | 3,320 | 3,333 | 3,246 | 3,303 | 1,102,200 |
| 2024/04/04 | 3,354 | 3,415 | 3,343 | 3,390 | 1,162,000 |
| 2024/04/03 | 3,367 | 3,391 | 3,341 | 3,347 | 1,133,800 |
| 2024/04/02 | 3,325 | 3,399 | 3,313 | 3,322 | 867,500 |
| 2024/04/01 | 3,410 | 3,433 | 3,309 | 3,332 | 690,300 |
| 2024/03/29 | 3,384 | 3,408 | 3,369 | 3,392 | 1,170,800 |
| 2024/03/28 | 3,388 | 3,410 | 3,352 | 3,398 | 992,000 |
| 2024/03/27 | 3,460 | 3,475 | 3,416 | 3,423 | 1,642,800 |
| 2024/03/26 | 3,449 | 3,471 | 3,440 | 3,450 | 819,700 |
| 2024/03/25 | 3,499 | 3,499 | 3,437 | 3,444 | 1,088,400 |
| 2024/03/22 | 3,463 | 3,527 | 3,452 | 3,504 | 1,260,900 |
| 2024/03/21 | 3,500 | 3,513 | 3,441 | 3,457 | 1,189,000 |
| 2024/03/19 | 3,404 | 3,495 | 3,400 | 3,483 | 1,019,100 |
| 2024/03/18 | 3,450 | 3,488 | 3,394 | 3,418 | 1,475,200 |
| 2024/03/15 | 3,325 | 3,364 | 3,296 | 3,312 | 1,735,600 |
| 2024/03/14 | 3,287 | 3,361 | 3,243 | 3,337 | 1,568,500 |
| 2024/03/13 | 3,315 | 3,316 | 3,224 | 3,278 | 1,852,300 |
| 2024/03/12 | 3,357 | 3,363 | 3,235 | 3,311 | 1,615,600 |
| 2024/03/11 | 3,412 | 3,458 | 3,336 | 3,360 | 1,820,600 |
| 2024/03/08 | 3,350 | 3,446 | 3,313 | 3,446 | 4,070,600 |
| 2024/03/07 | 3,100 | 3,197 | 3,097 | 3,197 | 2,123,400 |
| 2024/03/06 | 3,037 | 3,122 | 3,037 | 3,081 | 1,729,800 |
| 2024/03/05 | 3,034 | 3,049 | 3,017 | 3,042 | 1,120,700 |
| 2024/03/04 | 3,035 | 3,050 | 3,010 | 3,045 | 1,188,200 |
| 2024/03/01 | 3,006 | 3,062 | 2,998 | 3,062 | 869,100 |
| 2024/02/29 | 3,003 | 3,020 | 2,972 | 2,994 | 1,667,800 |
| 2024/02/28 | 3,001 | 3,063 | 2,981 | 3,043 | 1,699,800 |
| 2024/02/27 | 3,037 | 3,138 | 2,996 | 3,000 | 2,427,200 |
| 2024/02/26 | 3,020 | 3,033 | 2,982 | 2,991 | 1,622,400 |
| 2024/02/22 | 3,036 | 3,062 | 2,986 | 3,014 | 1,520,500 |
| 2024/02/21 | 3,091 | 3,094 | 3,011 | 3,041 | 1,279,800 |
| 2024/02/20 | 3,070 | 3,092 | 3,045 | 3,089 | 730,500 |
| 2024/02/19 | 3,020 | 3,064 | 3,015 | 3,064 | 600,800 |
| 2024/02/16 | 3,020 | 3,061 | 3,013 | 3,032 | 825,700 |
| 2024/02/15 | 2,977 | 3,007 | 2,957 | 3,006 | 1,005,900 |
| 2024/02/14 | 3,023 | 3,029 | 2,945 | 2,977 | 1,018,800 |
| 2024/02/13 | 3,013 | 3,055 | 2,997 | 3,034 | 908,300 |
| 2024/02/09 | 3,031 | 3,036 | 2,996 | 3,007 | 902,700 |
| 2024/02/08 | 3,075 | 3,100 | 3,043 | 3,048 | 984,100 |
| 2024/02/07 | 3,063 | 3,119 | 3,052 | 3,101 | 838,600 |
| 2024/02/06 | 3,100 | 3,144 | 3,074 | 3,076 | 847,300 |
| 2024/02/05 | 3,099 | 3,137 | 3,082 | 3,129 | 672,800 |
| 2024/02/02 | 3,109 | 3,136 | 3,071 | 3,104 | 896,000 |
| 2024/02/01 | 3,106 | 3,138 | 3,071 | 3,109 | 1,348,200 |
| 2024/01/31 | 3,090 | 3,126 | 3,007 | 3,112 | 2,512,200 |
| 2024/01/30 | 3,020 | 3,023 | 2,965 | 2,970 | 1,127,300 |
| 2024/01/29 | 3,019 | 3,027 | 2,995 | 3,019 | 834,600 |
| 2024/01/26 | 3,040 | 3,042 | 2,979 | 2,988 | 812,000 |
| 2024/01/25 | 3,025 | 3,046 | 3,014 | 3,039 | 782,400 |
| 2024/01/24 | 3,052 | 3,065 | 3,014 | 3,045 | 980,200 |
| 2024/01/23 | 3,105 | 3,123 | 3,045 | 3,052 | 980,900 |
| 2024/01/22 | 3,084 | 3,108 | 3,058 | 3,107 | 1,085,200 |
| 2024/01/19 | 3,081 | 3,083 | 3,030 | 3,063 | 945,500 |
| 2024/01/18 | 3,124 | 3,142 | 3,071 | 3,079 | 1,292,100 |
| 2024/01/17 | 3,140 | 3,196 | 3,122 | 3,140 | 1,357,300 |
| 2024/01/16 | 3,215 | 3,220 | 3,148 | 3,184 | 931,300 |
| 2024/01/15 | 3,180 | 3,215 | 3,172 | 3,205 | 855,600 |
| 2024/01/12 | 3,220 | 3,233 | 3,170 | 3,170 | 1,549,900 |
| 2024/01/11 | 3,195 | 3,242 | 3,173 | 3,173 | 1,372,400 |
| 2024/01/10 | 3,130 | 3,179 | 3,116 | 3,153 | 1,321,300 |
| 2024/01/09 | 3,090 | 3,124 | 3,068 | 3,091 | 1,385,000 |
| 2024/01/05 | 3,067 | 3,111 | 3,060 | 3,089 | 1,378,500 |
| 2024/01/04 | 2,958 | 3,022 | 2,916 | 3,022 | 1,442,100 |
| 2023/12/29 | 2,903 | 2,945 | 2,889 | 2,945 | 1,177,700 |
| 2023/12/28 | 2,926 | 2,935 | 2,901 | 2,911 | 542,800 |
| 2023/12/27 | 2,900 | 2,946 | 2,892 | 2,934 | 729,600 |
| 2023/12/26 | 2,897 | 2,909 | 2,880 | 2,895 | 670,100 |
| 2023/12/25 | 2,938 | 2,939 | 2,877 | 2,883 | 428,400 |
| 2023/12/22 | 2,898 | 2,916 | 2,884 | 2,916 | 1,092,400 |
| 2023/12/21 | 2,930 | 2,958 | 2,894 | 2,901 | 1,178,100 |
| 2023/12/20 | 2,912 | 2,969 | 2,882 | 2,921 | 1,487,600 |
| 2023/12/19 | 2,913 | 2,954 | 2,910 | 2,947 | 1,304,300 |
| 2023/12/18 | 2,872 | 2,896 | 2,842 | 2,884 | 983,000 |
| 2023/12/15 | 2,910 | 2,946 | 2,888 | 2,899 | 2,375,000 |
| 2023/12/14 | 3,017 | 3,037 | 2,925 | 2,931 | 1,613,300 |
| 2023/12/13 | 3,050 | 3,077 | 2,975 | 2,987 | 1,770,500 |
| 2023/12/12 | 2,973 | 2,989 | 2,943 | 2,950 | 1,090,300 |
| 2023/12/11 | 2,896 | 2,962 | 2,880 | 2,949 | 1,354,300 |
| 2023/12/08 | 2,853 | 2,898 | 2,840 | 2,884 | 1,507,300 |
| 2023/12/07 | 2,877 | 2,879 | 2,828 | 2,876 | 1,675,300 |
| 2023/12/06 | 2,850 | 2,899 | 2,846 | 2,882 | 1,622,400 |
| 2023/12/05 | 2,851 | 2,877 | 2,845 | 2,858 | 804,200 |
| 2023/12/04 | 2,856 | 2,872 | 2,833 | 2,851 | 1,118,900 |
| 2023/12/01 | 2,905 | 2,910 | 2,869 | 2,893 | 1,145,700 |
| 2023/11/30 | 2,858 | 2,889 | 2,842 | 2,880 | 2,109,800 |
| 2023/11/29 | 2,869 | 2,884 | 2,832 | 2,879 | 1,031,700 |
| 2023/11/28 | 2,878 | 2,884 | 2,852 | 2,869 | 972,200 |
| 2023/11/27 | 2,866 | 2,874 | 2,819 | 2,851 | 940,700 |
| 2023/11/24 | 2,895 | 2,897 | 2,860 | 2,878 | 891,100 |
| 2023/11/22 | 2,870 | 2,901 | 2,863 | 2,865 | 775,400 |
| 2023/11/21 | 2,873 | 2,888 | 2,844 | 2,860 | 970,500 |
| 2023/11/20 | 2,912 | 2,933 | 2,865 | 2,876 | 942,400 |
| 2023/11/17 | 2,879 | 2,916 | 2,876 | 2,912 | 1,359,700 |
| 2023/11/16 | 2,848 | 2,883 | 2,809 | 2,854 | 1,178,700 |
| 2023/11/15 | 2,900 | 2,935 | 2,839 | 2,845 | 1,631,700 |
| 2023/11/14 | 2,896 | 2,921 | 2,885 | 2,906 | 1,517,000 |
| 2023/11/13 | 2,812 | 2,868 | 2,810 | 2,866 | 981,600 |
| 2023/11/10 | 2,752 | 2,804 | 2,752 | 2,795 | 1,206,700 |
| 2023/11/09 | 2,682 | 2,723 | 2,657 | 2,712 | 1,365,400 |
| 2023/11/08 | 2,828 | 2,832 | 2,681 | 2,700 | 2,520,800 |
| 2023/11/07 | 2,892 | 2,915 | 2,821 | 2,830 | 1,167,200 |
| 2023/11/06 | 2,866 | 2,904 | 2,863 | 2,877 | 1,633,100 |
| 2023/11/02 | 2,880 | 2,881 | 2,833 | 2,866 | 1,792,300 |
| 2023/11/01 | 2,851 | 2,899 | 2,843 | 2,888 | 2,101,200 |
| 2023/10/31 | 2,682 | 2,850 | 2,681 | 2,842 | 4,404,500 |
| 2023/10/30 | 2,658 | 2,737 | 2,652 | 2,717 | 3,887,400 |
| 2023/10/27 | 2,506 | 2,510 | 2,457 | 2,469 | 1,580,500 |
| 2023/10/26 | 2,529 | 2,541 | 2,478 | 2,501 | 1,331,600 |
| 2023/10/25 | 2,489 | 2,526 | 2,477 | 2,507 | 1,172,800 |
| 2023/10/24 | 2,482 | 2,494 | 2,451 | 2,479 | 1,345,600 |
| 2023/10/23 | 2,470 | 2,487 | 2,460 | 2,470 | 1,082,000 |
| 2023/10/20 | 2,453 | 2,480 | 2,434 | 2,466 | 1,292,600 |
| 2023/10/19 | 2,440 | 2,463 | 2,437 | 2,454 | 664,600 |
| 2023/10/18 | 2,456 | 2,460 | 2,429 | 2,460 | 764,400 |
| 2023/10/17 | 2,462 | 2,477 | 2,445 | 2,458 | 735,600 |
| 2023/10/16 | 2,450 | 2,474 | 2,423 | 2,440 | 981,800 |
| 2023/10/13 | 2,431 | 2,464 | 2,431 | 2,439 | 1,051,000 |
| 2023/10/12 | 2,442 | 2,449 | 2,416 | 2,443 | 1,217,500 |
| 2023/10/11 | 2,460 | 2,460 | 2,432 | 2,445 | 858,400 |
| 2023/10/10 | 2,425 | 2,462 | 2,425 | 2,454 | 963,600 |
| 2023/10/06 | 2,375 | 2,410 | 2,369 | 2,387 | 1,007,600 |
| 2023/10/05 | 2,350 | 2,372 | 2,342 | 2,369 | 1,171,100 |
| 2023/10/04 | 2,390 | 2,395 | 2,328 | 2,338 | 1,452,800 |
| 2023/10/03 | 2,423 | 2,436 | 2,408 | 2,414 | 1,338,400 |