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 |
|---|---|---|---|---|---|
| 2024/04/16 | 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 |
| 2023/10/02 | 2,462 | 2,486 | 2,432 | 2,435 | 1,562,500 |
| 2023/09/29 | 2,445 | 2,472 | 2,425 | 2,462 | 2,037,900 |
| 2023/09/28 | 2,438 | 2,487 | 2,421 | 2,473 | 1,287,800 |
| 2023/09/27 | 2,483 | 2,491 | 2,452 | 2,489 | 1,385,800 |
| 2023/09/26 | 2,510 | 2,526 | 2,485 | 2,505 | 1,230,800 |
| 2023/09/25 | 2,541 | 2,541 | 2,507 | 2,512 | 924,500 |
| 2023/09/22 | 2,590 | 2,590 | 2,533 | 2,541 | 934,700 |
| 2023/09/21 | 2,580 | 2,610 | 2,562 | 2,605 | 1,141,500 |
| 2023/09/20 | 2,584 | 2,623 | 2,575 | 2,587 | 2,135,600 |
| 2023/09/19 | 2,546 | 2,573 | 2,534 | 2,565 | 1,421,200 |
| 2023/09/15 | 2,499 | 2,569 | 2,495 | 2,547 | 3,141,100 |
| 2023/09/14 | 2,443 | 2,459 | 2,438 | 2,452 | 1,285,000 |
| 2023/09/13 | 2,438 | 2,449 | 2,422 | 2,439 | 1,579,600 |
| 2023/09/12 | 2,442 | 2,458 | 2,425 | 2,439 | 1,188,300 |
| 2023/09/11 | 2,444 | 2,450 | 2,435 | 2,439 | 1,136,800 |
| 2023/09/08 | 2,409 | 2,444 | 2,409 | 2,430 | 1,749,700 |
| 2023/09/07 | 2,400 | 2,433 | 2,393 | 2,431 | 1,261,900 |
| 2023/09/06 | 2,396 | 2,405 | 2,387 | 2,398 | 1,109,200 |
| 2023/09/05 | 2,380 | 2,394 | 2,371 | 2,390 | 1,185,300 |
| 2023/09/04 | 2,360 | 2,387 | 2,346 | 2,384 | 1,157,000 |
| 2023/09/01 | 2,330 | 2,353 | 2,319 | 2,350 | 1,027,700 |
| 2023/08/31 | 2,321 | 2,343 | 2,317 | 2,330 | 1,858,200 |
| 2023/08/30 | 2,321 | 2,332 | 2,307 | 2,321 | 994,200 |
| 2023/08/29 | 2,316 | 2,332 | 2,309 | 2,316 | 1,027,700 |
| 2023/08/28 | 2,298 | 2,314 | 2,295 | 2,310 | 834,500 |
| 2023/08/25 | 2,269 | 2,296 | 2,263 | 2,278 | 1,193,100 |
| 2023/08/24 | 2,253 | 2,276 | 2,246 | 2,270 | 851,200 |
| 2023/08/23 | 2,250 | 2,267 | 2,246 | 2,257 | 2,163,400 |
| 2023/08/22 | 2,235 | 2,246 | 2,225 | 2,246 | 2,313,400 |
| 2023/08/21 | 2,238 | 2,258 | 2,234 | 2,237 | 1,412,600 |
| 2023/08/18 | 2,238 | 2,249 | 2,224 | 2,231 | 1,355,400 |
| 2023/08/17 | 2,262 | 2,269 | 2,242 | 2,248 | 1,090,300 |
| 2023/08/16 | 2,268 | 2,284 | 2,261 | 2,267 | 745,300 |
| 2023/08/15 | 2,274 | 2,289 | 2,272 | 2,283 | 898,100 |
| 2023/08/14 | 2,299 | 2,319 | 2,260 | 2,290 | 1,518,900 |
| 2023/08/10 | 2,270 | 2,299 | 2,270 | 2,290 | 1,123,300 |
| 2023/08/09 | 2,276 | 2,276 | 2,253 | 2,270 | 883,500 |
| 2023/08/08 | 2,223 | 2,278 | 2,221 | 2,273 | 1,154,000 |
| 2023/08/07 | 2,210 | 2,221 | 2,194 | 2,206 | 1,212,400 |
| 2023/08/04 | 2,217 | 2,222 | 2,205 | 2,222 | 1,340,500 |
| 2023/08/03 | 2,269 | 2,279 | 2,244 | 2,247 | 1,394,000 |
| 2023/08/02 | 2,263 | 2,270 | 2,244 | 2,265 | 1,595,600 |
| 2023/08/01 | 2,265 | 2,287 | 2,233 | 2,287 | 2,685,000 |
| 2023/07/31 | 2,224 | 2,251 | 2,220 | 2,238 | 2,231,800 |
| 2023/07/28 | 2,200 | 2,224 | 2,178 | 2,200 | 1,843,400 |
| 2023/07/27 | 2,177 | 2,245 | 2,172 | 2,226 | 2,285,800 |
| 2023/07/26 | 2,181 | 2,188 | 2,165 | 2,185 | 983,800 |
| 2023/07/25 | 2,183 | 2,187 | 2,174 | 2,185 | 697,400 |
| 2023/07/24 | 2,178 | 2,182 | 2,169 | 2,174 | 990,500 |
| 2023/07/21 | 2,159 | 2,167 | 2,146 | 2,167 | 1,289,800 |
| 2023/07/20 | 2,158 | 2,164 | 2,145 | 2,149 | 1,080,000 |
| 2023/07/19 | 2,135 | 2,147 | 2,128 | 2,147 | 958,700 |
| 2023/07/18 | 2,122 | 2,133 | 2,116 | 2,133 | 906,700 |
| 2023/07/14 | 2,132 | 2,149 | 2,114 | 2,134 | 1,444,700 |
| 2023/07/13 | 2,134 | 2,156 | 2,118 | 2,147 | 2,325,300 |
| 2023/07/12 | 2,106 | 2,129 | 2,099 | 2,123 | 2,672,200 |
| 2023/07/11 | 2,125 | 2,127 | 2,101 | 2,110 | 2,051,100 |
| 2023/07/10 | 2,137 | 2,143 | 2,119 | 2,132 | 1,209,200 |
| 2023/07/07 | 2,157 | 2,167 | 2,146 | 2,146 | 1,225,500 |
| 2023/07/06 | 2,193 | 2,201 | 2,159 | 2,166 | 1,444,500 |
| 2023/07/05 | 2,180 | 2,196 | 2,178 | 2,190 | 877,600 |
| 2023/07/04 | 2,213 | 2,214 | 2,192 | 2,192 | 981,900 |
| 2023/07/03 | 2,211 | 2,223 | 2,209 | 2,216 | 850,800 |
| 2023/06/30 | 2,220 | 2,226 | 2,195 | 2,208 | 1,328,300 |
| 2023/06/29 | 2,256 | 2,260 | 2,219 | 2,223 | 1,114,000 |
| 2023/06/28 | 2,242 | 2,269 | 2,239 | 2,265 | 828,600 |
| 2023/06/27 | 2,252 | 2,257 | 2,228 | 2,253 | 889,300 |
| 2023/06/26 | 2,244 | 2,249 | 2,213 | 2,239 | 980,500 |
| 2023/06/23 | 2,250 | 2,269 | 2,236 | 2,243 | 1,017,700 |