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
1993/12/30 480 485 466 475 310,000
1993/12/29 475 494 475 485 587,000
1993/12/28 474 482 474 476 652,000
1993/12/27 475 479 460 471 573,000
1993/12/24 492 492 475 480 843,000
1993/12/22 484 490 482 490 979,000
1993/12/21 490 490 475 484 1,465,000
1993/12/20 495 495 480 481 3,005,000
1993/12/17 488 499 479 499 2,009,000
1993/12/16 484 489 480 480 1,244,000
1993/12/15 481 484 478 479 802,000
1993/12/14 488 490 484 484 562,000
1993/12/13 482 492 480 490 963,000
1993/12/10 480 492 470 483 2,354,000
1993/12/09 475 490 465 490 887,000
1993/12/08 476 478 450 470 1,821,000
1993/12/07 471 480 470 477 646,000
1993/12/06 481 489 474 476 768,000
1993/12/03 483 500 483 500 752,000
1993/12/02 494 508 480 493 1,158,000
1993/12/01 475 500 467 493 879,000
1993/11/30 469 478 452 470 1,253,000
1993/11/29 473 474 454 464 1,602,000
1993/11/26 489 491 471 476 1,496,000
1993/11/25 495 503 488 489 1,396,000
1993/11/24 490 500 486 490 988,000
1993/11/22 496 503 486 486 1,151,000
1993/11/19 501 520 499 514 751,000
1993/11/18 497 503 494 502 1,044,000
1993/11/17 497 502 492 492 1,472,000
1993/11/16 509 512 502 502 1,292,000
1993/11/15 513 520 498 512 1,782,000
1993/11/12 505 518 503 515 2,300,000
1993/11/11 506 514 503 505 1,798,000
1993/11/10 503 510 498 506 1,219,000
1993/11/09 510 514 496 506 752,000
1993/11/08 510 525 505 520 652,000
1993/11/05 512 525 502 510 1,468,000
1993/11/04 519 525 508 512 702,000
1993/11/02 517 525 517 518 534,000
1993/11/01 527 528 517 517 1,400,000
1993/10/29 508 535 504 532 1,444,000
1993/10/28 516 519 495 496 1,239,000
1993/10/27 533 533 510 517 1,416,000
1993/10/26 535 540 532 537 2,177,000
1993/10/25 550 550 531 535 1,251,000
1993/10/22 534 535 529 535 1,984,000
1993/10/21 530 534 527 533 1,428,000
1993/10/20 521 529 521 529 760,000
1993/10/19 528 528 523 523 1,369,000
1993/10/18 534 534 522 523 1,341,000
1993/10/15 526 531 525 525 1,571,000
1993/10/14 522 527 518 525 1,435,000
1993/10/13 530 532 515 519 794,000
1993/10/12 533 533 527 527 948,000
1993/10/08 530 533 526 533 1,338,000
1993/10/07 530 535 526 526 1,775,000
1993/10/06 518 524 511 522 1,718,000
1993/10/05 518 520 511 511 1,263,000
1993/10/04 508 520 503 518 1,067,000
1993/10/01 495 510 495 507 1,390,000
1993/09/30 501 504 500 504 707,000
1993/09/29 509 509 495 500 825,000
1993/09/28 513 514 509 509 398,000
1993/09/27 512 512 505 510 725,000
1993/09/24 513 514 507 512 1,014,000
1993/09/22 507 515 507 513 925,000
1993/09/21 507 512 504 510 1,278,000
1993/09/20 513 513 501 501 913,000
1993/09/17 509 510 504 509 992,000
1993/09/16 512 514 501 506 859,000
1993/09/14 514 518 509 509 667,000
1993/09/13 515 519 512 519 907,000
1993/09/10 518 519 510 515 1,967,000
1993/09/09 522 522 508 513 828,000
1993/09/08 522 522 512 518 1,202,000
1993/09/07 524 525 520 523 590,000
1993/09/06 527 527 521 525 416,000
1993/09/03 525 528 517 517 840,000
1993/09/02 528 528 525 527 893,000
1993/09/01 529 530 525 525 558,000
1993/08/31 525 533 522 531 925,000
1993/08/30 520 525 516 525 556,000
1993/08/27 513 523 512 520 1,065,000
1993/08/26 510 515 510 512 465,000
1993/08/25 511 513 510 510 1,210,000
1993/08/24 511 517 508 510 952,000
1993/08/23 518 518 510 511 924,000
1993/08/20 526 527 516 518 568,000
1993/08/19 533 534 523 525 727,000
1993/08/18 537 538 532 535 1,151,000
1993/08/17 542 544 537 537 960,000
1993/08/16 540 543 538 543 602,000
1993/08/13 547 547 541 544 2,710,000
1993/08/12 540 547 528 546 4,912,000
1993/08/11 521 534 521 534 1,431,000
1993/08/10 527 528 521 522 1,332,000
1993/08/09 520 527 520 527 264,000
1993/08/06 525 528 524 525 461,000
1993/08/05 525 530 523 530 701,000
1993/08/04 527 530 525 525 688,000
1993/08/03 528 530 525 527 928,000
1993/08/02 526 528 522 525 426,000
1993/07/30 528 530 524 529 688,000
1993/07/29 524 529 521 529 1,303,000
1993/07/28 526 526 518 520 579,000
1993/07/27 530 530 521 521 965,000
1993/07/26 530 530 523 530 1,745,000
1993/07/23 523 525 518 525 1,363,000
1993/07/22 519 525 518 525 1,143,000
1993/07/21 517 518 514 517 606,000
1993/07/20 518 520 513 517 705,000
1993/07/19 518 520 515 517 889,000
1993/07/16 521 521 512 513 950,000
1993/07/15 525 529 522 523 1,163,000
1993/07/14 522 523 519 519 1,072,000
1993/07/13 517 519 513 519 899,000
1993/07/12 518 520 513 514 1,202,000
1993/07/09 515 520 512 516 1,427,000
1993/07/08 519 520 513 515 1,000,000
1993/07/07 517 519 509 509 1,258,000
1993/07/06 507 514 507 507 763,000
1993/07/05 522 522 515 517 309,000
1993/07/02 525 525 505 517 505,000
1993/07/01 521 525 516 525 1,365,000
1993/06/30 504 515 495 515 684,000
1993/06/29 527 527 513 514 1,116,000
1993/06/28 528 528 520 527 1,918,000
1993/06/25 524 524 505 518 1,500,000
1993/06/24 519 520 513 516 1,100,000
1993/06/23 514 515 505 513 1,028,000
1993/06/22 491 513 485 507 1,365,000
1993/06/21 517 517 475 481 2,160,000
1993/06/18 515 515 505 507 1,258,000
1993/06/17 503 508 500 507 1,179,000
1993/06/16 511 515 505 508 863,000
1993/06/15 519 522 511 511 1,229,000
1993/06/14 519 522 516 519 989,000
1993/06/11 521 524 512 516 2,803,000
1993/06/10 508 519 506 511 1,125,000
1993/06/08 513 515 506 508 1,649,000
1993/06/07 524 524 513 513 1,443,000
1993/06/04 516 528 516 517 975,000
1993/06/03 511 523 510 517 2,236,000
1993/06/02 515 516 510 511 946,000
1993/06/01 516 518 510 511 1,485,000
1993/05/31 522 523 516 516 1,584,000
1993/05/28 528 528 520 522 1,158,000
1993/05/27 530 539 523 528 2,737,000
1993/05/26 530 532 524 527 1,789,000
1993/05/25 530 544 520 520 2,991,000
1993/05/24 532 532 521 525 1,630,000
1993/05/21 525 532 517 530 844,000
1993/05/20 538 538 518 525 1,064,000
1993/05/19 525 535 521 534 1,576,000
1993/05/18 528 528 520 520 996,000
1993/05/17 525 540 519 533 1,519,000
1993/05/14 516 523 516 516 2,556,000
1993/05/13 523 527 516 516 3,065,000
1993/05/12 531 536 519 520 2,600,000
1993/05/11 548 550 530 531 2,235,000
1993/05/10 532 549 531 545 1,148,000
1993/05/07 530 536 530 531 1,145,000
1993/05/06 555 555 535 535 1,155,000
1993/04/30 545 550 536 550 1,680,000
1993/04/28 551 560 544 547 3,472,000
1993/04/27 544 549 535 545 1,933,000
1993/04/26 533 533 510 525 1,136,000
1993/04/23 506 515 502 515 1,969,000
1993/04/22 514 524 501 502 1,218,000
1993/04/21 534 537 510 511 1,022,000
1993/04/20 534 537 526 526 1,154,000
1993/04/19 530 534 522 529 1,289,000
1993/04/16 535 539 525 525 1,671,000
1993/04/15 538 538 530 534 890,000
1993/04/14 559 564 535 538 1,533,000
1993/04/13 547 559 541 554 3,287,000
1993/04/12 545 545 528 537 1,302,000
1993/04/09 535 536 526 527 3,292,000
1993/04/08 535 539 526 529 2,433,000
1993/04/07 533 554 525 525 4,055,000
1993/04/06 550 550 525 525 2,999,000
1993/04/05 570 577 546 547 5,872,000
1993/04/02 518 594 515 560 12,268,000
1993/04/01 487 510 479 508 3,679,000
1993/03/31 493 503 470 472 2,994,000
1993/03/30 494 510 485 498 6,485,000
1993/03/29 446 494 441 490 5,982,000
1993/03/26 446 447 440 442 2,395,000
1993/03/25 439 449 435 438 1,178,000
1993/03/24 444 445 439 439 1,072,000
1993/03/23 441 442 436 441 1,459,000
1993/03/22 439 443 438 441 1,762,000
1993/03/19 447 448 438 438 2,814,000
1993/03/18 424 439 424 435 3,209,000
1993/03/17 420 421 417 419 2,623,000
1993/03/16 424 424 418 419 822,000
1993/03/15 435 435 424 424 747,000
1993/03/12 428 440 428 440 3,685,000
1993/03/11 445 445 430 438 709,000
1993/03/10 445 445 433 439 990,000
1993/03/09 444 450 431 439 2,393,000
1993/03/08 424 440 423 439 1,975,000
1993/03/05 420 420 415 419 696,000
1993/03/04 415 416 410 413 1,313,000
1993/03/03 424 426 418 420 1,253,000
1993/03/02 425 430 425 428 564,000
1993/03/01 432 433 425 433 640,000
1993/02/26 431 433 429 433 874,000
1993/02/25 432 433 423 428 799,000
1993/02/24 427 429 423 427 563,000
1993/02/23 426 430 423 427 568,000
1993/02/22 431 434 422 422 1,396,000
1993/02/19 426 427 423 426 651,000
1993/02/18 422 425 420 420 1,077,000
1993/02/17 431 431 422 426 714,000
1993/02/16 436 436 426 426 391,000
1993/02/15 422 439 420 436 823,000
1993/02/12 431 431 420 420 1,429,000
1993/02/10 427 429 424 429 539,000
1993/02/09 428 430 426 426 682,000
1993/02/08 440 440 428 428 1,104,000
1993/02/05 433 439 429 435 955,000
1993/02/04 437 439 432 433 534,000
1993/02/03 438 442 431 432 1,083,000
1993/02/02 436 440 436 438 419,000
1993/02/01 440 440 429 436 518,000
1993/01/29 447 449 435 440 1,001,000
1993/01/28 427 450 426 445 1,533,000
1993/01/27 426 430 424 424 1,108,000
1993/01/26 429 429 422 425 515,000
1993/01/25 426 429 421 429 790,000
1993/01/22 427 429 421 421 1,081,000
1993/01/21 425 427 419 425 1,517,000
1993/01/20 432 434 427 427 779,000
1993/01/19 428 431 428 431 553,000
1993/01/18 428 430 427 427 514,000
1993/01/14 429 432 428 428 790,000
1993/01/13 435 437 430 432 1,045,000
1993/01/12 437 441 436 437 471,000
1993/01/11 443 443 438 442 381,000
1993/01/08 440 444 438 438 767,000
1993/01/07 438 444 438 444 747,000
1993/01/06 444 445 440 440 664,000
1993/01/05 443 450 440 446 1,178,000
1993/01/04 448 448 443 448 241,000

このページの先頭へ