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
1992/12/30 448 453 443 443 749,000
1992/12/29 443 448 440 443 308,000
1992/12/28 452 452 436 438 375,000
1992/12/25 459 459 448 454 423,000
1992/12/24 460 460 450 455 775,000
1992/12/22 460 461 456 460 826,000
1992/12/21 463 463 455 456 1,837,000
1992/12/18 450 455 443 454 1,089,000
1992/12/17 435 440 433 436 1,188,000
1992/12/16 440 445 437 440 1,713,000
1992/12/15 440 440 431 437 1,616,000
1992/12/14 440 440 434 435 1,297,000
1992/12/11 452 455 445 445 2,589,000
1992/12/10 455 460 455 455 1,743,000
1992/12/09 454 458 452 455 975,000
1992/12/08 450 453 449 452 856,000
1992/12/07 450 454 449 449 896,000
1992/12/04 452 457 450 455 598,000
1992/12/03 456 457 450 450 1,187,000
1992/12/02 452 457 451 457 791,000
1992/12/01 459 460 451 451 1,011,000
1992/11/30 458 460 455 460 1,300,000
1992/11/27 451 456 448 452 1,167,000
1992/11/26 454 456 448 451 1,129,000
1992/11/25 449 454 446 453 722,000
1992/11/24 450 454 446 446 969,000
1992/11/20 438 449 438 448 925,000
1992/11/19 445 445 438 444 1,394,000
1992/11/18 411 440 410 438 1,819,000
1992/11/17 410 413 408 410 737,000
1992/11/16 413 415 410 410 591,000
1992/11/13 416 418 413 413 1,406,000
1992/11/12 418 420 414 416 1,124,000
1992/11/11 423 424 418 418 579,000
1992/11/10 414 422 413 422 1,381,000
1992/11/09 420 420 410 412 1,200,000
1992/11/06 431 431 418 425 2,025,000
1992/11/05 440 444 434 440 520,000
1992/11/04 428 449 425 449 759,000
1992/11/02 420 431 420 431 333,000
1992/10/30 439 440 420 425 992,000
1992/10/29 435 440 429 436 662,000
1992/10/28 436 440 430 430 614,000
1992/10/27 435 436 430 431 359,000
1992/10/26 430 435 427 435 573,000
1992/10/23 432 435 425 425 1,063,000
1992/10/22 442 445 436 437 716,000
1992/10/21 448 451 443 450 836,000
1992/10/20 450 451 445 451 799,000
1992/10/19 443 448 441 448 580,000
1992/10/16 448 452 443 451 619,000
1992/10/15 444 448 442 448 564,000
1992/10/14 452 458 448 448 911,000
1992/10/13 445 452 442 448 749,000
1992/10/12 444 445 436 445 444,000
1992/10/09 441 445 435 435 1,609,000
1992/10/08 437 453 433 450 693,000
1992/10/07 442 450 431 433 900,000
1992/10/06 436 444 436 442 535,000
1992/10/05 430 440 426 436 511,000
1992/10/02 436 445 435 440 815,000
1992/10/01 432 436 427 435 1,377,000
1992/09/30 445 445 427 427 1,012,000
1992/09/29 453 453 431 441 854,000
1992/09/28 454 457 445 453 888,000
1992/09/25 460 466 453 459 1,887,000
1992/09/24 447 460 447 458 2,040,000
1992/09/22 425 434 420 423 1,037,000
1992/09/21 428 432 420 421 1,470,000
1992/09/18 430 436 425 425 663,000
1992/09/17 425 432 420 421 1,078,000
1992/09/16 439 439 425 425 1,190,000
1992/09/14 432 440 425 440 2,000,000
1992/09/11 450 455 437 437 2,227,000
1992/09/10 465 475 455 455 1,076,000
1992/09/09 452 460 448 457 1,272,000
1992/09/08 448 456 448 448 895,000
1992/09/07 463 467 458 458 780,000
1992/09/04 479 483 465 467 2,989,000
1992/09/03 459 476 453 475 2,240,000
1992/09/02 455 459 455 459 550,000
1992/09/01 475 475 460 464 1,331,000
1992/08/31 465 474 456 474 2,469,000
1992/08/28 433 469 433 469 2,158,000
1992/08/27 430 448 426 440 2,137,000
1992/08/26 421 430 420 425 856,000
1992/08/25 428 430 420 421 644,000
1992/08/24 425 450 415 430 2,238,000
1992/08/21 405 423 402 422 1,492,000
1992/08/20 390 409 386 402 809,000
1992/08/19 390 397 381 390 615,000
1992/08/18 395 395 390 390 446,000
1992/08/17 393 400 393 395 535,000
1992/08/14 385 395 385 392 1,365,000
1992/08/13 390 395 385 387 555,000
1992/08/12 382 390 381 385 562,000
1992/08/11 395 396 381 381 854,000
1992/08/10 406 406 391 398 652,000
1992/08/07 416 419 405 406 541,000
1992/08/06 422 422 415 415 568,000
1992/08/05 409 425 409 422 663,000
1992/08/04 408 412 405 405 802,000
1992/08/03 424 424 406 408 998,000
1992/07/31 411 429 409 429 603,000
1992/07/30 405 412 402 409 699,000
1992/07/29 406 411 390 395 749,000
1992/07/28 404 408 400 402 812,000
1992/07/27 423 423 400 415 961,000
1992/07/24 415 415 401 404 923,000
1992/07/23 400 417 400 417 1,872,000
1992/07/22 417 417 401 401 1,182,000
1992/07/21 414 417 411 417 812,000
1992/07/20 429 429 414 414 657,000
1992/07/17 436 436 425 430 690,000
1992/07/16 440 440 438 438 516,000
1992/07/15 438 445 435 445 705,000
1992/07/14 445 449 431 438 731,000
1992/07/13 438 445 437 445 920,000
1992/07/10 435 435 425 432 1,202,000
1992/07/09 421 430 421 425 836,000
1992/07/08 421 421 417 421 924,000
1992/07/07 425 425 420 422 762,000
1992/07/06 427 434 421 421 819,000
1992/07/03 439 443 427 427 1,677,000
1992/07/02 428 450 426 434 1,516,000
1992/07/01 415 425 410 425 956,000
1992/06/30 419 428 410 410 1,430,000
1992/06/29 417 423 414 415 533,000
1992/06/26 424 424 411 411 1,072,000
1992/06/25 424 424 410 423 1,563,000
1992/06/24 420 440 415 416 984,000
1992/06/23 416 430 412 415 1,086,000
1992/06/22 440 441 410 410 986,000
1992/06/19 417 435 417 435 936,000
1992/06/18 425 427 405 416 1,477,000
1992/06/17 433 440 430 430 835,000
1992/06/16 440 443 430 433 1,926,000
1992/06/15 452 452 440 441 1,099,000
1992/06/12 462 467 450 452 4,052,000
1992/06/11 466 473 465 467 859,000
1992/06/10 460 467 460 466 1,009,000
1992/06/09 461 465 460 464 628,000
1992/06/08 466 466 450 460 726,000
1992/06/05 459 462 456 461 714,000
1992/06/04 467 467 456 459 1,209,000
1992/06/03 487 487 472 472 575,000
1992/06/02 482 488 481 485 777,000
1992/06/01 482 498 481 481 684,000
1992/05/29 460 485 460 485 1,082,000
1992/05/28 465 470 460 461 1,067,000
1992/05/27 480 481 470 470 1,114,000
1992/05/26 504 504 485 485 637,000
1992/05/25 495 505 490 504 320,000
1992/05/22 485 490 480 490 435,000
1992/05/21 495 498 480 480 980,000
1992/05/20 496 499 491 495 1,148,000
1992/05/19 500 503 487 491 1,134,000
1992/05/18 485 490 482 490 830,000
1992/05/15 504 504 465 475 1,707,000
1992/05/14 519 524 509 510 3,188,000
1992/05/13 506 515 504 515 1,812,000
1992/05/12 506 512 503 506 1,922,000
1992/05/11 503 509 496 505 882,000
1992/05/08 492 508 491 503 2,281,000
1992/05/07 475 501 472 500 2,444,000
1992/05/06 453 477 453 470 900,000
1992/05/01 454 459 450 452 934,000
1992/04/30 463 463 455 455 1,009,000
1992/04/28 475 476 459 459 920,000
1992/04/27 479 479 468 475 633,000
1992/04/24 472 479 461 475 1,290,000
1992/04/23 453 475 453 467 1,110,000
1992/04/22 464 468 452 452 1,142,000
1992/04/21 465 472 455 462 819,000
1992/04/20 480 480 467 469 808,000
1992/04/17 499 504 480 480 1,066,000
1992/04/16 489 510 486 509 2,082,000
1992/04/15 466 487 465 481 1,780,000
1992/04/14 440 460 440 456 1,039,000
1992/04/13 445 448 437 440 810,000
1992/04/10 424 450 420 435 865,000
1992/04/09 391 428 391 400 1,924,000
1992/04/08 435 440 390 392 1,838,000
1992/04/07 467 470 442 442 1,468,000
1992/04/06 451 470 445 467 1,086,000
1992/04/03 454 465 440 441 2,789,000
1992/04/02 474 480 450 451 2,091,000
1992/04/01 501 501 472 474 931,000
1992/03/31 510 518 501 501 713,000
1992/03/30 515 520 505 506 485,000
1992/03/27 518 527 505 505 563,000
1992/03/26 518 525 500 513 526,000
1992/03/25 506 520 499 519 1,065,000
1992/03/24 509 515 503 507 590,000
1992/03/23 520 520 510 519 576,000
1992/03/19 495 523 485 506 1,996,000
1992/03/18 470 485 467 479 1,262,000
1992/03/17 465 490 465 470 7,016,000
1992/03/16 481 481 470 470 918,000
1992/03/13 490 500 480 480 3,638,000
1992/03/12 498 500 493 495 770,000
1992/03/11 500 508 497 498 711,000
1992/03/10 511 511 497 500 849,000
1992/03/09 534 534 512 515 512,000
1992/03/06 520 527 516 527 715,000
1992/03/05 521 521 512 520 668,000
1992/03/04 527 530 516 527 1,041,000
1992/03/03 527 533 527 527 743,000
1992/03/02 531 537 530 534 520,000
1992/02/28 533 537 530 535 1,329,000
1992/02/27 548 555 537 537 432,000
1992/02/26 538 557 535 557 876,000
1992/02/25 530 538 528 538 746,000
1992/02/24 535 537 530 530 933,000
1992/02/21 535 538 526 530 1,884,000
1992/02/20 530 536 530 530 948,000
1992/02/19 531 534 530 530 1,065,000
1992/02/18 542 543 538 540 901,000
1992/02/17 535 545 530 545 705,000
1992/02/14 546 547 539 539 2,096,000
1992/02/13 549 553 545 545 876,000
1992/02/12 560 563 545 549 762,000
1992/02/10 570 570 560 560 541,000
1992/02/07 578 580 575 576 3,226,000
1992/02/06 580 585 575 575 1,094,000
1992/02/05 587 592 575 580 1,791,000
1992/02/04 588 595 581 593 10,060,000
1992/02/03 589 595 585 589 6,844,000
1992/01/31 574 599 572 579 2,270,000
1992/01/30 568 575 564 574 1,318,000
1992/01/29 568 568 558 558 14,025,000
1992/01/28 550 559 550 558 528,000
1992/01/27 553 558 550 550 1,203,000
1992/01/24 559 559 550 553 1,397,000
1992/01/23 554 564 554 559 5,271,000
1992/01/22 540 550 530 550 3,016,000
1992/01/21 555 558 538 539 2,574,000
1992/01/20 570 573 548 553 1,866,000
1992/01/17 582 582 560 560 2,626,000
1992/01/16 596 600 585 588 1,071,000
1992/01/14 585 595 585 591 1,288,000
1992/01/13 591 595 583 591 1,378,000
1992/01/10 608 610 597 602 2,263,000
1992/01/09 615 617 596 616 1,505,000
1992/01/08 628 628 610 615 2,354,000
1992/01/07 634 634 623 628 3,246,000
1992/01/06 625 639 621 635 4,805,000

このページの先頭へ