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 |
|---|---|---|---|---|---|
| 2026/05/11 | 5,567 | 5,809 | 5,560 | 5,590 | 1,649,200 |
| 2026/05/08 | 5,684 | 5,850 | 5,540 | 5,767 | 2,354,200 |
| 2026/05/07 | 5,736 | 5,825 | 5,650 | 5,762 | 1,479,400 |
| 2026/05/01 | 5,720 | 5,769 | 5,626 | 5,704 | 1,004,000 |
| 2026/04/30 | 5,874 | 5,950 | 5,590 | 5,682 | 2,041,600 |
| 2026/04/28 | 5,827 | 5,984 | 5,803 | 5,949 | 1,121,500 |
| 2026/04/27 | 5,779 | 5,838 | 5,766 | 5,804 | 756,600 |
| 2026/04/24 | 5,956 | 5,967 | 5,795 | 5,839 | 936,500 |
| 2026/04/23 | 5,793 | 5,856 | 5,745 | 5,856 | 1,086,600 |
| 2026/04/22 | 5,880 | 5,905 | 5,815 | 5,831 | 799,500 |
| 2026/04/21 | 5,983 | 6,005 | 5,927 | 5,927 | 1,155,800 |
| 2026/04/20 | 6,129 | 6,154 | 5,958 | 5,978 | 1,217,700 |
| 2026/04/17 | 6,238 | 6,261 | 6,105 | 6,128 | 1,008,700 |
| 2026/04/16 | 6,174 | 6,261 | 6,142 | 6,236 | 832,500 |
| 2026/04/15 | 6,249 | 6,290 | 6,179 | 6,205 | 825,600 |
| 2026/04/14 | 6,290 | 6,316 | 6,192 | 6,220 | 871,200 |
| 2026/04/13 | 6,374 | 6,400 | 6,218 | 6,276 | 932,700 |
| 2026/04/10 | 6,587 | 6,636 | 6,448 | 6,448 | 1,191,500 |
| 2026/04/09 | 6,550 | 6,632 | 6,411 | 6,467 | 876,800 |
| 2026/04/08 | 6,705 | 6,705 | 6,484 | 6,501 | 1,402,000 |
| 2026/04/07 | 6,500 | 6,591 | 6,426 | 6,462 | 860,200 |
| 2026/04/06 | 6,473 | 6,520 | 6,438 | 6,439 | 522,300 |
| 2026/04/03 | 6,485 | 6,512 | 6,428 | 6,498 | 515,000 |
| 2026/03/27 | 6,390 | 6,511 | 6,343 | 6,463 | 1,133,500 |
| 2026/03/26 | 6,392 | 6,431 | 6,359 | 6,383 | 689,200 |
| 2026/03/25 | 6,505 | 6,544 | 6,374 | 6,404 | 1,139,800 |
| 2026/03/24 | 6,114 | 6,330 | 6,114 | 6,305 | 1,246,900 |
| 2026/03/23 | 6,209 | 6,280 | 6,058 | 6,135 | 1,600,400 |
| 2026/03/19 | 6,505 | 6,567 | 6,376 | 6,387 | 1,992,000 |
| 2026/03/18 | 6,320 | 6,505 | 6,316 | 6,505 | 909,600 |
| 2026/03/17 | 6,203 | 6,279 | 6,191 | 6,279 | 650,200 |
| 2026/03/16 | 6,257 | 6,320 | 6,181 | 6,190 | 1,345,500 |
| 2026/03/13 | 6,185 | 6,257 | 6,144 | 6,157 | 1,994,800 |
| 2026/03/12 | 6,268 | 6,325 | 6,210 | 6,310 | 1,224,700 |
| 2026/03/11 | 6,288 | 6,377 | 6,245 | 6,314 | 1,157,600 |
| 2026/03/10 | 6,284 | 6,319 | 6,103 | 6,109 | 1,738,500 |
| 2026/03/09 | 6,046 | 6,289 | 6,001 | 6,184 | 2,815,700 |
| 2026/03/06 | 6,505 | 6,655 | 6,466 | 6,646 | 1,451,500 |
| 2026/03/05 | 6,643 | 6,828 | 6,623 | 6,681 | 1,503,300 |
| 2026/03/04 | 6,568 | 6,617 | 6,412 | 6,617 | 1,971,400 |
| 2026/03/03 | 6,428 | 6,654 | 6,364 | 6,648 | 1,487,300 |
| 2026/03/02 | 6,337 | 6,519 | 6,336 | 6,510 | 952,200 |
| 2026/02/27 | 6,440 | 6,564 | 6,419 | 6,516 | 1,264,100 |
| 2026/02/26 | 6,504 | 6,536 | 6,425 | 6,440 | 884,700 |
| 2026/02/25 | 6,450 | 6,484 | 6,345 | 6,460 | 995,400 |
| 2026/02/24 | 6,479 | 6,484 | 6,325 | 6,467 | 1,079,700 |
| 2026/02/20 | 6,409 | 6,429 | 6,308 | 6,388 | 1,139,300 |
| 2026/02/19 | 6,420 | 6,509 | 6,365 | 6,509 | 1,279,100 |
| 2026/02/18 | 6,499 | 6,523 | 6,458 | 6,458 | 973,800 |
| 2026/02/17 | 6,502 | 6,576 | 6,460 | 6,480 | 917,700 |
| 2026/02/16 | 6,660 | 6,706 | 6,494 | 6,522 | 879,700 |
| 2026/02/13 | 6,760 | 6,812 | 6,637 | 6,640 | 1,520,700 |
| 2026/02/12 | 6,495 | 6,737 | 6,437 | 6,737 | 1,420,600 |
| 2026/02/10 | 6,600 | 6,622 | 6,359 | 6,396 | 1,275,200 |
| 2026/02/09 | 6,540 | 6,579 | 6,455 | 6,535 | 943,200 |
| 2026/02/06 | 6,375 | 6,412 | 6,325 | 6,412 | 853,900 |
| 2026/02/05 | 6,279 | 6,382 | 6,241 | 6,334 | 1,166,000 |
| 2026/02/04 | 6,198 | 6,254 | 6,126 | 6,234 | 1,285,500 |
| 2026/02/03 | 5,913 | 6,209 | 5,897 | 6,198 | 1,751,300 |
| 2026/02/02 | 5,935 | 5,957 | 5,672 | 5,870 | 1,732,900 |
| 2026/01/30 | 5,823 | 5,855 | 5,779 | 5,794 | 1,235,100 |
| 2026/01/29 | 5,722 | 5,787 | 5,632 | 5,762 | 1,109,600 |
| 2026/01/28 | 5,700 | 5,771 | 5,688 | 5,758 | 903,400 |
| 2026/01/27 | 5,749 | 5,758 | 5,638 | 5,732 | 735,000 |
| 2026/01/26 | 5,740 | 5,787 | 5,684 | 5,749 | 932,300 |
| 2026/01/23 | 5,762 | 5,777 | 5,714 | 5,777 | 983,800 |
| 2026/01/22 | 5,694 | 5,738 | 5,672 | 5,714 | 944,400 |
| 2026/01/21 | 5,547 | 5,648 | 5,545 | 5,646 | 923,900 |
| 2026/01/20 | 5,571 | 5,610 | 5,537 | 5,575 | 811,800 |
| 2026/01/19 | 5,580 | 5,659 | 5,570 | 5,612 | 600,200 |
| 2026/01/16 | 5,529 | 5,586 | 5,501 | 5,580 | 589,000 |
| 2026/01/15 | 5,507 | 5,589 | 5,505 | 5,565 | 778,000 |
| 2026/01/14 | 5,548 | 5,565 | 5,505 | 5,559 | 782,100 |
| 2026/01/13 | 5,500 | 5,566 | 5,499 | 5,511 | 932,400 |
| 2026/01/09 | 5,415 | 5,459 | 5,393 | 5,450 | 812,800 |
| 2026/01/08 | 5,318 | 5,431 | 5,318 | 5,415 | 780,700 |
| 2026/01/07 | 5,360 | 5,380 | 5,318 | 5,320 | 879,400 |
| 2026/01/06 | 5,430 | 5,473 | 5,392 | 5,450 | 809,700 |
| 2026/01/05 | 5,431 | 5,526 | 5,418 | 5,440 | 842,900 |
| 2025/12/30 | 5,426 | 5,455 | 5,391 | 5,430 | 740,300 |
| 2025/12/29 | 5,364 | 5,420 | 5,360 | 5,384 | 533,600 |
| 2025/12/26 | 5,405 | 5,449 | 5,386 | 5,410 | 341,600 |
| 2025/12/25 | 5,410 | 5,410 | 5,364 | 5,400 | 219,700 |
| 2025/12/24 | 5,461 | 5,461 | 5,361 | 5,388 | 496,000 |
| 2025/12/23 | 5,399 | 5,438 | 5,367 | 5,438 | 695,700 |
| 2025/12/22 | 5,448 | 5,448 | 5,374 | 5,401 | 718,400 |
| 2025/12/19 | 5,401 | 5,438 | 5,355 | 5,403 | 1,766,000 |
| 2025/12/18 | 5,420 | 5,463 | 5,375 | 5,441 | 889,900 |
| 2025/12/17 | 5,340 | 5,373 | 5,299 | 5,355 | 711,500 |
| 2025/12/16 | 5,490 | 5,534 | 5,365 | 5,365 | 1,410,000 |
| 2025/12/15 | 5,355 | 5,414 | 5,347 | 5,390 | 547,200 |
| 2025/12/12 | 5,302 | 5,366 | 5,251 | 5,359 | 969,500 |
| 2025/12/11 | 5,378 | 5,379 | 5,260 | 5,260 | 1,009,100 |
| 2025/12/10 | 5,339 | 5,384 | 5,305 | 5,383 | 1,170,500 |
| 2025/12/09 | 5,312 | 5,356 | 5,254 | 5,300 | 819,800 |
| 2025/12/08 | 5,190 | 5,277 | 5,155 | 5,277 | 823,900 |
| 2025/12/05 | 5,318 | 5,332 | 5,148 | 5,166 | 1,263,100 |
| 2025/12/04 | 5,317 | 5,407 | 5,271 | 5,330 | 1,349,000 |
| 2025/12/03 | 5,419 | 5,425 | 5,245 | 5,305 | 1,140,600 |
| 2025/12/02 | 5,400 | 5,511 | 5,390 | 5,476 | 864,900 |
| 2025/12/01 | 5,448 | 5,480 | 5,400 | 5,418 | 1,143,200 |
| 2025/11/28 | 5,420 | 5,484 | 5,386 | 5,484 | 1,165,700 |
| 2025/11/27 | 5,461 | 5,495 | 5,447 | 5,475 | 1,198,800 |
| 2025/11/26 | 5,312 | 5,430 | 5,294 | 5,430 | 919,100 |
| 2025/11/25 | 5,272 | 5,358 | 5,267 | 5,308 | 1,386,300 |
| 2025/11/21 | 5,228 | 5,269 | 5,206 | 5,243 | 2,753,700 |
| 2025/11/20 | 5,219 | 5,224 | 5,131 | 5,212 | 1,010,000 |
| 2025/11/19 | 5,090 | 5,138 | 5,057 | 5,119 | 961,500 |
| 2025/11/18 | 5,220 | 5,235 | 5,063 | 5,094 | 939,100 |
| 2025/11/17 | 5,163 | 5,214 | 5,139 | 5,207 | 786,400 |
| 2025/11/14 | 5,167 | 5,227 | 5,133 | 5,189 | 917,700 |
| 2025/11/13 | 5,062 | 5,184 | 5,050 | 5,184 | 1,058,100 |
| 2025/11/12 | 5,100 | 5,137 | 5,032 | 5,073 | 1,150,300 |
| 2025/11/11 | 5,000 | 5,078 | 4,985 | 5,069 | 917,500 |
| 2025/11/10 | 4,905 | 4,997 | 4,898 | 4,981 | 933,100 |
| 2025/11/07 | 4,875 | 4,913 | 4,858 | 4,890 | 866,800 |
| 2025/11/06 | 4,800 | 4,881 | 4,795 | 4,874 | 1,239,600 |
| 2025/11/05 | 4,776 | 4,817 | 4,655 | 4,780 | 1,084,100 |
| 2025/11/04 | 4,798 | 4,834 | 4,755 | 4,762 | 1,615,100 |
| 2025/10/31 | 4,588 | 4,848 | 4,569 | 4,848 | 2,387,900 |
| 2025/10/30 | 4,230 | 4,533 | 4,218 | 4,458 | 4,145,400 |
| 2025/10/29 | 4,248 | 4,330 | 4,198 | 4,274 | 987,500 |
| 2025/10/28 | 4,252 | 4,317 | 4,225 | 4,248 | 875,500 |
| 2025/10/27 | 4,270 | 4,279 | 4,234 | 4,259 | 745,600 |
| 2025/10/24 | 4,254 | 4,272 | 4,216 | 4,229 | 634,400 |
| 2025/10/23 | 4,230 | 4,264 | 4,205 | 4,255 | 619,600 |
| 2025/10/22 | 4,195 | 4,225 | 4,184 | 4,204 | 526,900 |
| 2025/10/21 | 4,199 | 4,212 | 4,150 | 4,195 | 898,400 |
| 2025/10/20 | 4,190 | 4,197 | 4,161 | 4,197 | 588,500 |
| 2025/10/17 | 4,173 | 4,180 | 4,129 | 4,144 | 694,100 |
| 2025/10/16 | 4,169 | 4,198 | 4,164 | 4,198 | 641,500 |
| 2025/10/15 | 4,116 | 4,160 | 4,104 | 4,154 | 801,300 |
| 2025/10/14 | 4,104 | 4,147 | 4,075 | 4,116 | 1,220,100 |
| 2025/10/10 | 4,296 | 4,321 | 4,155 | 4,155 | 1,302,000 |
| 2025/10/09 | 4,325 | 4,332 | 4,267 | 4,296 | 797,100 |
| 2025/10/08 | 4,301 | 4,334 | 4,279 | 4,317 | 1,000,100 |
| 2025/10/07 | 4,273 | 4,292 | 4,230 | 4,259 | 845,700 |
| 2025/10/06 | 4,310 | 4,344 | 4,259 | 4,259 | 963,900 |
| 2025/10/03 | 4,167 | 4,220 | 4,155 | 4,218 | 832,100 |
| 2025/10/02 | 4,178 | 4,193 | 4,116 | 4,167 | 836,000 |
| 2025/10/01 | 4,248 | 4,266 | 4,164 | 4,195 | 1,087,600 |
| 2025/09/30 | 4,267 | 4,300 | 4,213 | 4,289 | 1,140,200 |
| 2025/09/29 | 4,250 | 4,288 | 4,230 | 4,270 | 670,600 |
| 2025/09/26 | 4,290 | 4,363 | 4,288 | 4,340 | 944,900 |
| 2025/09/25 | 4,310 | 4,325 | 4,290 | 4,311 | 893,700 |
| 2025/09/24 | 4,250 | 4,284 | 4,244 | 4,275 | 908,300 |
| 2025/09/22 | 4,206 | 4,260 | 4,206 | 4,250 | 716,100 |
| 2025/09/19 | 4,220 | 4,265 | 4,188 | 4,207 | 1,969,900 |
| 2025/09/18 | 4,306 | 4,314 | 4,212 | 4,249 | 1,047,000 |
| 2025/09/17 | 4,350 | 4,383 | 4,276 | 4,276 | 765,200 |
| 2025/09/16 | 4,375 | 4,430 | 4,368 | 4,397 | 659,000 |
| 2025/09/12 | 4,342 | 4,376 | 4,339 | 4,372 | 889,100 |
| 2025/09/11 | 4,386 | 4,410 | 4,333 | 4,369 | 826,600 |
| 2025/09/10 | 4,345 | 4,377 | 4,312 | 4,341 | 1,011,500 |
| 2025/09/09 | 4,341 | 4,347 | 4,275 | 4,275 | 723,000 |
| 2025/09/08 | 4,308 | 4,342 | 4,293 | 4,327 | 667,800 |
| 2025/09/05 | 4,294 | 4,318 | 4,279 | 4,300 | 690,100 |
| 2025/09/04 | 4,257 | 4,299 | 4,235 | 4,286 | 554,500 |
| 2025/09/03 | 4,310 | 4,345 | 4,246 | 4,257 | 965,500 |
| 2025/09/02 | 4,247 | 4,313 | 4,241 | 4,293 | 554,200 |
| 2025/09/01 | 4,188 | 4,253 | 4,172 | 4,247 | 563,900 |
| 2025/08/29 | 4,170 | 4,200 | 4,146 | 4,197 | 933,600 |
| 2025/08/28 | 4,180 | 4,240 | 4,180 | 4,220 | 796,400 |
| 2025/08/27 | 4,183 | 4,217 | 4,170 | 4,204 | 852,900 |
| 2025/08/26 | 4,270 | 4,270 | 4,189 | 4,189 | 1,962,900 |
| 2025/08/25 | 4,308 | 4,320 | 4,257 | 4,262 | 648,400 |
| 2025/08/22 | 4,263 | 4,331 | 4,246 | 4,325 | 667,200 |
| 2025/08/21 | 4,285 | 4,285 | 4,235 | 4,275 | 704,100 |
| 2025/08/20 | 4,237 | 4,269 | 4,205 | 4,264 | 801,000 |
| 2025/08/19 | 4,287 | 4,287 | 4,209 | 4,216 | 1,188,400 |
| 2025/08/18 | 4,305 | 4,333 | 4,289 | 4,294 | 766,200 |
| 2025/08/15 | 4,256 | 4,309 | 4,225 | 4,304 | 1,434,300 |
| 2025/08/14 | 4,210 | 4,274 | 4,189 | 4,218 | 1,358,100 |
| 2025/08/13 | 4,203 | 4,236 | 4,188 | 4,231 | 1,434,100 |
| 2025/08/12 | 4,146 | 4,224 | 4,144 | 4,190 | 1,169,100 |
| 2025/08/08 | 4,091 | 4,134 | 4,073 | 4,111 | 1,023,000 |
| 2025/08/07 | 4,025 | 4,098 | 4,006 | 4,098 | 794,800 |
| 2025/08/06 | 3,964 | 4,037 | 3,960 | 4,025 | 871,200 |
| 2025/08/05 | 3,941 | 4,000 | 3,932 | 3,964 | 916,000 |
| 2025/08/04 | 3,900 | 3,943 | 3,864 | 3,920 | 903,500 |
| 2025/08/01 | 3,877 | 3,969 | 3,832 | 3,944 | 1,485,600 |
| 2025/07/31 | 3,775 | 3,888 | 3,755 | 3,810 | 1,640,500 |
| 2025/07/30 | 3,703 | 3,751 | 3,700 | 3,747 | 720,400 |
| 2025/07/29 | 3,734 | 3,739 | 3,678 | 3,715 | 912,700 |
| 2025/07/28 | 3,802 | 3,810 | 3,755 | 3,755 | 916,300 |
| 2025/07/25 | 3,815 | 3,824 | 3,777 | 3,810 | 779,100 |
| 2025/07/24 | 3,770 | 3,811 | 3,753 | 3,796 | 1,133,100 |
| 2025/07/23 | 3,714 | 3,748 | 3,714 | 3,734 | 1,212,800 |
| 2025/07/22 | 3,700 | 3,720 | 3,647 | 3,689 | 683,900 |
| 2025/07/18 | 3,727 | 3,728 | 3,676 | 3,685 | 662,200 |
| 2025/07/17 | 3,691 | 3,724 | 3,665 | 3,724 | 571,500 |
| 2025/07/16 | 3,707 | 3,720 | 3,678 | 3,698 | 613,900 |
| 2025/07/15 | 3,729 | 3,729 | 3,695 | 3,712 | 589,500 |
| 2025/07/14 | 3,660 | 3,714 | 3,648 | 3,693 | 500,100 |
| 2025/07/11 | 3,697 | 3,712 | 3,652 | 3,654 | 810,200 |
| 2025/07/10 | 3,689 | 3,743 | 3,648 | 3,662 | 1,094,100 |
| 2025/07/09 | 3,704 | 3,733 | 3,665 | 3,697 | 940,300 |
| 2025/07/08 | 3,708 | 3,738 | 3,700 | 3,704 | 944,600 |
| 2025/07/07 | 3,768 | 3,770 | 3,725 | 3,743 | 499,300 |
| 2025/07/04 | 3,746 | 3,770 | 3,731 | 3,755 | 543,100 |