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

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
1986/12/27 526 530 521 529 265,000
1986/12/26 526 539 526 530 583,000
1986/12/25 550 550 526 535 1,558,000
1986/12/24 515 540 515 540 843,000
1986/12/23 529 529 510 515 597,000
1986/12/22 529 530 515 524 646,000
1986/12/19 527 534 527 530 821,000
1986/12/18 530 535 520 530 752,000
1986/12/17 554 554 530 545 1,547,000
1986/12/16 550 560 550 550 2,200,000
1986/12/15 549 550 543 550 1,985,000
1986/12/12 550 552 545 545 2,565,000
1986/12/11 549 550 540 548 2,309,000
1986/12/10 549 550 542 549 2,789,000
1986/12/09 540 556 530 545 5,487,999
1986/12/08 515 530 513 530 2,475,000
1986/12/06 503 510 500 510 841,000
1986/12/05 519 520 512 513 2,120,000
1986/12/04 500 519 499 515 2,451,000
1986/12/03 476 500 472 499 2,041,000
1986/12/02 465 470 461 466 865,000
1986/12/01 450 460 449 460 1,323,000
1986/11/29 435 445 432 435 623,000
1986/11/28 435 435 426 429 704,000
1986/11/27 423 430 420 430 219,000
1986/11/26 420 426 420 423 240,000
1986/11/25 423 435 420 420 434,000
1986/11/22 413 425 412 418 179,000
1986/11/21 412 420 411 412 213,000
1986/11/20 413 420 410 410 412,000
1986/11/19 410 416 405 416 260,000
1986/11/18 425 425 410 415 281,000
1986/11/17 435 440 425 425 242,000
1986/11/14 435 440 430 440 390,000
1986/11/13 436 442 435 440 251,000
1986/11/12 438 442 430 435 390,000
1986/11/11 437 449 437 440 244,000
1986/11/10 443 450 435 436 267,000
1986/11/07 424 445 424 435 489,000
1986/11/06 420 426 410 423 300,000
1986/11/05 402 420 402 415 230,000
1986/11/04 408 410 395 404 171,000
1986/11/01 395 410 395 404 264,000
1986/10/31 435 435 415 420 1,390,000
1986/10/30 414 429 406 429 1,533,000
1986/10/29 390 408 388 399 983,000
1986/10/28 377 388 377 385 542,000
1986/10/27 385 390 370 372 561,000
1986/10/25 383 400 380 390 519,000
1986/10/24 420 420 390 393 903,000
1986/10/23 385 430 385 415 956,000
1986/10/22 445 445 400 410 853,000
1986/10/21 456 456 415 442 558,000
1986/10/20 470 470 456 456 292,000
1986/10/17 472 480 471 471 253,000
1986/10/16 479 480 470 472 418,000
1986/10/15 495 495 470 475 396,000
1986/10/14 485 510 471 510 617,000
1986/10/13 505 510 483 490 489,000
1986/10/09 480 505 480 505 759,000
1986/10/08 477 485 474 478 612,000
1986/10/07 470 480 470 472 368,000
1986/10/06 479 483 470 470 668,000
1986/10/04 475 475 470 475 268,000
1986/10/03 475 480 455 473 895,000
1986/10/02 491 499 475 480 649,000
1986/10/01 520 530 490 495 836,000
1986/09/30 545 549 510 517 1,437,000
1986/09/29 521 550 521 541 1,702,000
1986/09/27 535 535 520 520 962,000
1986/09/26 473 493 471 475 1,298,000
1986/09/25 490 495 470 490 1,444,000
1986/09/24 466 495 466 485 695,000
1986/09/22 460 475 460 468 257,000
1986/09/19 458 462 455 459 546,000
1986/09/18 466 473 450 456 630,000
1986/09/17 460 475 460 462 648,000
1986/09/16 484 490 460 460 662,000
1986/09/12 465 500 465 488 1,467,000
1986/09/11 500 517 485 485 1,365,000
1986/09/10 478 493 475 483 799,000
1986/09/09 471 477 455 458 1,096,000
1986/09/08 495 495 478 478 831,000
1986/09/06 499 499 492 497 478,000
1986/09/05 477 500 476 497 964,000
1986/09/04 475 478 472 477 632,000
1986/09/03 476 483 465 471 1,170,000
1986/09/02 506 510 495 495 668,000
1986/09/01 520 530 505 505 1,019,000
1986/08/30 519 519 512 516 445,000
1986/08/29 480 504 472 500 1,386,000
1986/08/28 505 515 481 481 2,180,000
1986/08/27 520 530 505 508 1,348,000
1986/08/26 550 565 539 539 1,196,000
1986/08/25 521 550 520 544 1,260,000
1986/08/23 510 530 500 530 1,229,000
1986/08/22 562 577 535 540 2,784,000
1986/08/21 601 607 556 572 1,954,000
1986/08/20 600 610 586 601 3,391,000
1986/08/19 609 616 591 599 2,498,000
1986/08/18 602 613 597 610 3,317,000
1986/08/15 590 605 575 599 3,277,000
1986/08/14 603 608 585 585 3,938,000
1986/08/13 585 604 571 601 6,655,999
1986/08/12 572 578 560 578 2,893,000
1986/08/11 531 569 531 552 1,189,000
1986/08/08 530 541 521 540 1,913,000
1986/08/07 550 575 540 542 2,783,000
1986/08/06 572 579 536 551 5,833,999
1986/08/05 565 605 564 582 6,429,999
1986/08/04 531 573 525 556 3,035,000
1986/08/02 550 550 510 535 3,047,000
1986/08/01 600 600 540 556 7,667,999
1986/07/31 640 640 570 580 15,158,998
1986/07/30 559 615 559 600 18,658,998
1986/07/29 526 560 511 545 14,543,999
1986/07/28 482 520 480 516 3,529,000
1986/07/26 490 490 475 478 1,183,000
1986/07/25 500 509 490 490 5,573,999
1986/07/24 478 505 474 491 6,738,999
1986/07/23 469 478 465 474 5,330,999
1986/07/22 449 462 431 460 1,496,000
1986/07/21 469 473 439 450 2,077,000
1986/07/19 463 472 462 465 2,452,000
1986/07/18 453 470 450 460 5,774,999
1986/07/17 425 443 420 443 2,023,000
1986/07/16 435 440 420 420 904,000
1986/07/15 447 447 440 445 1,068,000
1986/07/14 450 455 444 444 1,664,000
1986/07/11 455 468 450 450 3,319,000
1986/07/10 437 454 429 450 4,328,000
1986/07/09 426 439 420 432 2,781,000
1986/07/08 398 407 397 406 2,139,000
1986/07/07 392 410 392 403 2,418,000
1986/07/05 387 390 383 390 1,126,000
1986/07/04 379 383 376 382 1,552,000
1986/07/03 365 378 364 374 1,001,000
1986/07/02 363 368 362 363 675,000
1986/07/01 369 370 363 363 785,000
1986/06/30 365 370 362 364 321,000
1986/06/28 365 369 360 361 205,000
1986/06/27 374 375 360 366 923,000
1986/06/26 374 379 372 379 750,000
1986/06/25 375 375 370 373 802,000
1986/06/24 381 382 372 376 1,657,000
1986/06/23 370 382 366 380 3,525,000
1986/06/21 364 370 363 370 1,816,000
1986/06/20 353 366 353 360 2,678,000
1986/06/19 347 354 347 352 1,688,000
1986/06/18 348 350 347 347 1,314,000
1986/06/17 344 345 340 345 1,699,000
1986/06/16 342 344 338 342 620,000
1986/06/13 338 340 334 337 827,000
1986/06/12 346 348 336 336 688,000
1986/06/11 344 350 343 345 1,725,000
1986/06/10 338 348 336 343 3,036,000
1986/06/09 330 339 330 337 1,028,000
1986/06/07 328 332 328 330 737,000
1986/06/06 325 332 325 325 1,234,000
1986/06/05 315 325 312 323 1,636,000
1986/06/04 306 314 304 310 256,000
1986/06/03 313 313 303 304 284,000
1986/06/02 310 311 307 308 272,000
1986/05/31 305 310 305 307 131,000
1986/05/30 308 313 308 313 319,000
1986/05/29 315 315 310 312 307,000
1986/05/28 320 320 315 315 769,000
1986/05/27 310 318 310 318 195,000
1986/05/26 322 322 307 307 521,000
1986/05/24 317 320 310 317 196,000
1986/05/23 310 315 307 307 220,000
1986/05/22 301 307 300 305 228,000
1986/05/21 300 304 299 300 183,000
1986/05/20 308 308 300 301 207,000
1986/05/19 305 306 298 303 274,000
1986/05/17 305 305 302 303 168,000
1986/05/16 312 318 302 304 278,000
1986/05/15 314 318 312 312 169,000
1986/05/14 315 320 315 318 248,000
1986/05/13 320 320 315 316 192,000
1986/05/12 317 320 315 315 196,000
1986/05/09 315 319 314 319 340,000
1986/05/08 317 319 312 312 712,000
1986/05/07 320 323 315 318 273,000
1986/05/06 325 325 316 320 200,000
1986/05/02 320 324 311 320 411,000
1986/05/01 311 319 311 318 181,000
1986/04/30 318 320 311 319 264,000
1986/04/28 320 324 318 318 203,000
1986/04/26 320 325 316 323 872,000
1986/04/25 330 332 320 320 333,000
1986/04/24 340 340 335 335 303,000
1986/04/23 337 344 330 344 908,000
1986/04/22 344 348 337 339 1,549,000
1986/04/21 338 344 335 343 1,137,000
1986/04/19 339 340 335 337 802,000
1986/04/18 333 344 331 340 4,122,000
1986/04/17 330 333 325 332 1,064,000
1986/04/16 317 320 313 320 543,000
1986/04/15 330 330 315 317 978,000
1986/04/14 330 335 327 330 771,000
1986/04/11 314 325 314 325 917,000
1986/04/10 300 310 300 310 349,000
1986/04/09 301 305 295 298 1,334,000
1986/04/08 305 305 296 297 451,000
1986/04/07 311 320 307 307 510,000
1986/04/05 302 314 302 310 368,000
1986/04/04 310 314 295 302 922,000
1986/04/03 300 315 300 311 516,000
1986/04/02 334 334 317 322 1,717,000
1986/04/01 335 347 334 339 2,311,000
1986/03/31 330 334 327 330 781,000
1986/03/29 331 335 327 327 351,000
1986/03/28 334 344 330 331 1,407,000
1986/03/27 335 340 333 339 3,399,000
1986/03/26 324 333 324 326 922,000
1986/03/25 334 337 325 329 870,000
1986/03/24 340 340 331 331 740,000
1986/03/22 340 348 332 343 1,252,000
1986/03/20 340 341 325 338 4,146,000
1986/03/19 350 350 335 341 4,681,000
1986/03/18 339 357 335 350 5,174,999
1986/03/17 328 335 324 334 3,183,000
1986/03/15 319 322 319 322 1,215,000
1986/03/14 319 321 311 313 1,685,000
1986/03/13 311 320 310 316 4,693,000
1986/03/12 306 312 302 311 4,002,000
1986/03/11 293 303 293 301 2,595,000
1986/03/10 294 294 290 290 460,000
1986/03/07 295 298 290 291 2,109,000
1986/03/06 286 293 282 290 1,731,000
1986/03/05 289 290 286 289 2,218,000
1986/03/04 286 295 286 292 1,751,000
1986/03/03 289 292 286 287 644,000
1986/03/01 290 291 285 285 568,000
1986/02/28 291 294 285 285 2,623,000
1986/02/27 275 288 275 288 3,606,000
1986/02/26 275 278 272 275 1,554,000
1986/02/25 266 274 266 271 583,000
1986/02/24 265 269 265 267 586,000
1986/02/22 270 270 266 266 426,000
1986/02/21 278 278 271 271 746,000
1986/02/20 280 281 277 278 2,587,000
1986/02/19 275 283 275 277 3,254,000
1986/02/18 269 275 268 272 5,103,999
1986/02/17 256 270 256 268 5,305,999
1986/02/15 251 256 250 256 766,000
1986/02/14 248 253 248 253 969,000
1986/02/13 248 248 244 248 309,000
1986/02/12 248 248 246 247 165,000
1986/02/10 248 249 242 246 257,000
1986/02/07 242 246 240 243 399,000
1986/02/06 246 246 240 240 88,000
1986/02/05 245 245 241 241 88,000
1986/02/04 246 248 242 243 123,000
1986/02/03 239 249 239 241 293,000
1986/02/01 240 240 238 239 64,000
1986/01/31 238 242 238 238 116,000
1986/01/30 244 245 237 237 93,000
1986/01/29 240 247 235 240 328,000
1986/01/28 250 255 242 244 401,000
1986/01/27 254 258 250 253 914,000
1986/01/25 252 253 250 253 1,249,000
1986/01/24 235 240 230 237 4,308,000
1986/01/23 236 239 235 235 94,000
1986/01/22 236 237 235 236 84,000
1986/01/21 236 238 235 236 56,000
1986/01/20 236 238 235 238 107,000
1986/01/18 236 236 236 236 19,000
1986/01/17 236 238 236 236 67,000
1986/01/16 237 237 236 236 65,000
1986/01/14 236 238 236 237 137,000
1986/01/13 237 239 235 238 143,000
1986/01/10 236 237 235 237 167,000
1986/01/09 235 240 235 235 194,000
1986/01/08 241 244 238 239 80,000
1986/01/07 246 246 238 238 213,000
1986/01/06 251 251 245 245 69,000
1986/01/04 250 251 245 251 267,000

このページの先頭へ