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
2004/12/30 318 320 317 320 2,262,000
2004/12/29 319 319 315 317 2,453,000
2004/12/28 318 318 317 318 1,366,000
2004/12/27 319 319 316 317 2,001,000
2004/12/24 319 320 318 320 3,354,000
2004/12/22 317 320 317 319 6,570,000
2004/12/21 314 317 314 316 7,279,000
2004/12/20 313 314 312 312 3,660,000
2004/12/17 312 314 311 314 1,982,000
2004/12/16 311 312 310 311 2,404,000
2004/12/15 312 314 311 312 4,885,000
2004/12/14 312 314 312 314 3,841,000
2004/12/13 308 311 308 311 5,840,000
2004/12/10 306 308 303 307 12,859,000
2004/12/09 309 309 307 308 2,820,000
2004/12/08 309 310 308 309 3,123,000
2004/12/07 310 311 309 310 2,146,000
2004/12/06 313 313 310 311 5,799,000
2004/12/03 314 315 313 315 3,625,000
2004/12/02 313 315 312 315 4,667,000
2004/12/01 313 314 310 311 4,000,000
2004/11/30 314 314 313 314 3,530,000
2004/11/29 312 313 311 312 2,313,000
2004/11/26 313 314 312 313 3,440,000
2004/11/25 312 314 311 313 4,137,000
2004/11/24 310 312 309 312 4,468,000
2004/11/22 309 310 308 310 3,556,000
2004/11/19 309 310 309 309 1,684,000
2004/11/18 310 311 309 309 2,438,000
2004/11/17 309 310 308 310 3,989,000
2004/11/16 309 310 309 309 3,040,000
2004/11/15 308 310 308 310 2,617,000
2004/11/12 308 310 308 308 3,758,000
2004/11/11 310 311 308 308 3,248,000
2004/11/10 310 310 309 309 2,026,000
2004/11/09 311 312 308 310 2,097,000
2004/11/08 310 312 309 312 5,793,000
2004/11/05 309 310 308 309 4,218,000
2004/11/04 311 312 308 308 3,453,000
2004/11/02 308 310 307 310 4,009,000
2004/11/01 307 308 306 308 3,826,000
2004/10/29 305 307 304 307 3,013,000
2004/10/28 306 306 304 304 2,461,000
2004/10/27 307 307 305 306 2,557,000
2004/10/26 305 309 304 308 5,165,000
2004/10/25 307 307 305 305 1,860,000
2004/10/22 306 307 306 306 2,176,000
2004/10/21 307 308 306 307 4,643,000
2004/10/20 306 307 305 307 3,305,000
2004/10/19 305 307 305 307 3,534,000
2004/10/18 303 306 303 306 4,769,000
2004/10/15 303 303 301 303 3,780,000
2004/10/14 301 303 301 302 2,189,000
2004/10/13 304 304 301 303 3,030,000
2004/10/12 305 305 303 304 3,682,000
2004/10/08 304 306 303 306 6,062,000
2004/10/07 304 305 303 303 2,172,000
2004/10/06 306 306 303 304 4,136,000
2004/10/05 303 306 303 306 7,375,000
2004/10/04 300 303 299 302 6,391,000
2004/10/01 298 300 298 298 4,374,000
2004/09/30 298 301 298 300 4,236,000
2004/09/29 301 302 298 298 3,140,000
2004/09/28 302 302 301 302 2,746,000
2004/09/27 303 303 300 300 3,800,000
2004/09/24 306 306 304 306 5,007,000
2004/09/22 306 306 304 306 3,604,000
2004/09/21 306 306 305 306 2,310,000
2004/09/17 305 306 304 304 4,004,000
2004/09/16 303 306 303 304 4,582,000
2004/09/15 304 305 303 303 4,292,000
2004/09/14 304 305 302 303 3,909,000
2004/09/13 303 306 303 303 3,778,000
2004/09/10 304 305 301 303 9,849,000
2004/09/09 305 305 303 303 2,913,000
2004/09/08 304 307 303 304 5,055,000
2004/09/07 305 306 303 303 3,426,000
2004/09/06 303 305 302 305 2,112,000
2004/09/03 304 305 302 302 2,292,000
2004/09/02 304 304 303 304 1,711,000
2004/09/01 303 304 302 304 1,904,000
2004/08/31 301 303 300 303 3,973,000
2004/08/30 301 301 300 301 2,086,000
2004/08/27 302 302 300 302 4,331,000
2004/08/26 305 305 301 302 5,014,000
2004/08/25 303 306 303 304 4,349,000
2004/08/24 302 304 302 302 2,532,000
2004/08/23 304 304 302 302 1,529,000
2004/08/20 302 304 301 304 2,996,000
2004/08/19 303 304 302 304 2,049,000
2004/08/18 304 305 302 303 2,322,000
2004/08/17 304 305 304 304 5,270,000
2004/08/16 302 306 301 304 5,620,000
2004/08/13 303 303 302 302 2,454,000
2004/08/12 301 303 301 303 2,789,000
2004/08/11 303 303 302 302 3,192,000
2004/08/10 302 303 301 302 2,670,000
2004/08/09 300 303 300 303 2,484,000
2004/08/06 304 304 302 302 1,966,000
2004/08/05 303 305 303 303 2,884,000
2004/08/04 303 305 302 303 6,579,000
2004/08/03 301 303 300 303 4,653,000
2004/08/02 299 301 298 301 8,031,000
2004/07/30 294 299 294 297 9,278,000
2004/07/29 291 296 291 295 9,312,000
2004/07/28 294 294 291 292 7,268,000
2004/07/27 295 295 293 293 2,423,000
2004/07/26 295 296 294 295 2,679,000
2004/07/23 296 297 295 295 3,020,000
2004/07/22 297 298 295 297 3,333,000
2004/07/21 299 301 297 299 3,907,000
2004/07/20 296 299 295 299 2,872,000
2004/07/16 296 297 295 296 3,698,000
2004/07/15 297 297 295 296 4,219,000
2004/07/14 296 297 295 295 4,489,000
2004/07/13 298 298 295 296 5,263,000
2004/07/12 297 298 296 298 4,141,000
2004/07/09 295 297 295 296 4,743,000
2004/07/08 297 298 293 295 7,632,000
2004/07/07 300 300 297 298 3,766,000
2004/07/06 300 303 300 300 4,157,000
2004/07/05 301 302 299 299 3,189,000
2004/07/02 304 305 301 301 2,376,000
2004/07/01 304 307 303 305 4,072,000
2004/06/30 303 303 300 303 3,190,000
2004/06/29 303 304 301 302 4,703,000
2004/06/28 304 304 302 304 1,986,000
2004/06/25 304 305 302 304 2,637,000
2004/06/24 305 306 303 305 3,874,000
2004/06/23 303 305 302 303 4,256,000
2004/06/22 301 302 299 302 4,727,000
2004/06/21 300 304 299 301 6,051,000
2004/06/18 299 299 297 298 3,392,000
2004/06/17 299 300 297 299 3,968,000
2004/06/16 297 299 297 297 3,574,000
2004/06/15 297 297 295 296 2,775,000
2004/06/14 296 297 295 297 3,005,000
2004/06/11 297 299 296 297 9,768,000
2004/06/10 296 299 296 298 2,753,000
2004/06/09 298 299 296 298 2,223,000
2004/06/08 298 298 296 298 3,481,000
2004/06/07 296 298 296 297 2,400,000
2004/06/04 295 296 294 295 2,713,000
2004/06/03 295 296 294 294 5,578,000
2004/06/02 298 298 295 296 3,866,000
2004/06/01 297 299 296 298 4,253,000
2004/05/31 296 298 296 297 3,193,000
2004/05/28 298 299 296 296 5,380,000
2004/05/27 296 299 295 297 3,258,000
2004/05/26 297 298 295 295 5,181,000
2004/05/25 301 301 295 297 3,611,000
2004/05/24 300 302 298 300 3,817,000
2004/05/21 299 300 297 299 3,184,000
2004/05/20 299 299 296 298 5,768,000
2004/05/19 295 299 293 298 5,872,000
2004/05/18 297 298 293 295 4,668,000
2004/05/17 300 300 296 296 2,766,000
2004/05/14 300 301 298 301 5,945,000
2004/05/13 302 304 301 301 3,447,000
2004/05/12 306 306 299 302 5,137,000
2004/05/11 296 306 296 306 6,371,000
2004/05/10 304 304 296 296 4,833,000
2004/05/07 306 306 303 303 3,234,000
2004/05/06 307 307 304 305 2,799,000
2004/04/30 307 307 303 306 4,871,000
2004/04/28 307 308 306 306 3,036,000
2004/04/27 309 309 306 307 3,390,000
2004/04/26 309 311 308 309 4,595,000
2004/04/23 307 309 307 309 2,566,000
2004/04/22 306 309 306 307 2,982,000
2004/04/21 310 310 306 306 2,972,000
2004/04/20 308 310 307 309 5,757,000
2004/04/19 308 309 306 308 5,050,000
2004/04/16 308 308 305 306 6,262,000
2004/04/15 303 309 303 306 8,802,000
2004/04/14 305 305 303 304 3,889,000
2004/04/13 306 307 305 305 3,709,000
2004/04/12 307 307 305 306 3,007,000
2004/04/09 307 307 305 306 3,609,000
2004/04/08 307 308 306 307 4,294,000
2004/04/07 308 309 306 308 7,990,000
2004/04/06 308 309 307 308 4,267,000
2004/04/05 309 309 307 307 3,315,000
2004/04/02 308 310 307 307 4,585,000
2004/04/01 310 311 308 309 5,728,000
2004/03/31 311 312 308 311 6,884,000
2004/03/30 307 309 306 309 2,420,000
2004/03/29 308 309 306 307 3,473,000
2004/03/26 308 310 307 309 4,314,000
2004/03/25 311 312 309 311 5,619,000
2004/03/24 311 312 309 310 4,739,000
2004/03/23 312 315 310 311 5,570,000
2004/03/22 314 315 313 313 3,365,000
2004/03/19 313 314 311 314 2,898,000
2004/03/18 312 315 312 313 5,380,000
2004/03/17 309 311 308 311 4,755,000
2004/03/16 309 310 308 308 2,965,000
2004/03/15 310 311 308 309 4,310,000
2004/03/12 309 311 309 310 9,039,000
2004/03/11 313 314 312 312 6,759,000
2004/03/10 312 315 311 312 7,563,000
2004/03/09 312 313 309 310 6,491,000
2004/03/08 314 316 312 312 5,215,000
2004/03/05 312 315 311 313 4,196,000
2004/03/04 308 313 308 310 6,964,000
2004/03/03 315 315 308 310 8,596,000
2004/03/02 316 317 313 315 4,384,000
2004/03/01 316 318 313 316 6,330,000
2004/02/27 312 315 311 315 6,034,000
2004/02/26 311 314 311 313 5,360,000
2004/02/25 308 311 307 310 4,267,000
2004/02/24 309 310 306 308 3,564,000
2004/02/23 310 311 308 309 4,269,000
2004/02/20 310 311 308 309 3,849,000
2004/02/19 312 312 308 308 3,127,000
2004/02/18 310 313 309 311 3,356,000
2004/02/17 309 311 306 310 3,791,000
2004/02/16 307 310 307 310 2,942,000
2004/02/13 311 312 308 308 3,573,000
2004/02/12 308 313 307 312 8,381,000
2004/02/10 304 309 303 305 4,088,000
2004/02/09 307 309 303 303 2,355,000
2004/02/06 305 309 304 308 4,269,000
2004/02/05 307 308 303 305 6,772,000
2004/02/04 312 312 309 310 2,697,000
2004/02/03 312 312 310 311 4,122,000
2004/02/02 314 315 312 312 2,598,000
2004/01/30 315 315 312 314 5,582,000
2004/01/29 313 314 312 314 4,497,000
2004/01/28 313 315 311 314 7,636,000
2004/01/27 309 313 308 311 7,829,000
2004/01/26 308 310 306 307 4,988,000
2004/01/23 306 310 306 308 6,010,000
2004/01/22 306 308 304 307 8,790,000
2004/01/21 300 307 299 303 13,290,000
2004/01/20 299 301 298 298 5,145,000
2004/01/19 296 300 295 298 5,260,000
2004/01/16 295 297 293 296 3,993,000
2004/01/15 294 297 293 293 4,974,000
2004/01/14 297 297 293 294 8,669,000
2004/01/13 298 300 296 300 5,851,000
2004/01/09 300 301 297 300 8,453,000
2004/01/08 297 300 296 300 9,073,000
2004/01/07 294 297 294 296 5,629,000
2004/01/06 294 296 293 293 6,789,000
2004/01/05 292 294 291 292 3,771,000

このページの先頭へ