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
2017/12/29 2,177 2,178 2,163 2,170 679,800
2017/12/28 2,176 2,187 2,171 2,176 847,200
2017/12/27 2,192 2,196 2,180 2,191 924,300
2017/12/26 2,197 2,211 2,183 2,188 681,200
2017/12/25 2,196 2,205 2,186 2,201 714,800
2017/12/22 2,217 2,219 2,197 2,198 1,012,800
2017/12/21 2,200 2,221 2,197 2,215 886,700
2017/12/20 2,217 2,219 2,208 2,215 886,400
2017/12/19 2,236 2,245 2,209 2,217 1,092,800
2017/12/18 2,204 2,218 2,195 2,215 771,000
2017/12/15 2,212 2,219 2,186 2,190 2,066,300
2017/12/14 2,215 2,235 2,206 2,216 1,239,200
2017/12/13 2,187 2,229 2,183 2,220 1,649,100
2017/12/12 2,216 2,216 2,180 2,187 1,738,200
2017/12/11 2,217 2,226 2,203 2,224 1,017,300
2017/12/08 2,174 2,223 2,174 2,207 1,504,000
2017/12/07 2,160 2,191 2,149 2,180 1,379,100
2017/12/06 2,167 2,174 2,144 2,159 828,400
2017/12/05 2,149 2,174 2,147 2,174 819,200
2017/12/04 2,180 2,182 2,154 2,156 710,500
2017/12/01 2,175 2,178 2,154 2,170 916,100
2017/11/30 2,146 2,160 2,137 2,157 1,779,900
2017/11/29 2,147 2,158 2,136 2,157 810,000
2017/11/28 2,135 2,151 2,116 2,133 772,200
2017/11/27 2,123 2,142 2,123 2,135 826,500
2017/11/24 2,116 2,136 2,108 2,129 976,900
2017/11/22 2,138 2,138 2,108 2,127 861,000
2017/11/21 2,110 2,138 2,101 2,129 1,273,800
2017/11/20 2,109 2,115 2,096 2,109 944,900
2017/11/17 2,145 2,148 2,113 2,123 1,276,600
2017/11/16 2,125 2,149 2,114 2,140 1,290,600
2017/11/15 2,153 2,159 2,112 2,117 1,717,400
2017/11/14 2,201 2,205 2,167 2,169 1,246,200
2017/11/13 2,225 2,247 2,215 2,216 871,400
2017/11/10 2,250 2,284 2,216 2,231 1,919,600
2017/11/09 2,252 2,331 2,251 2,285 2,244,100
2017/11/08 2,230 2,261 2,227 2,255 1,072,200
2017/11/07 2,210 2,232 2,198 2,231 907,200
2017/11/06 2,229 2,235 2,210 2,214 806,800
2017/11/02 2,209 2,229 2,184 2,227 1,047,600
2017/11/01 2,193 2,209 2,189 2,206 927,100
2017/10/31 2,154 2,192 2,154 2,189 1,159,700
2017/10/30 2,181 2,186 2,168 2,176 1,850,000
2017/10/27 2,203 2,207 2,160 2,179 1,328,300
2017/10/26 2,215 2,219 2,196 2,204 1,096,500
2017/10/25 2,239 2,241 2,203 2,204 910,000
2017/10/24 2,230 2,248 2,228 2,243 709,400
2017/10/23 2,211 2,228 2,207 2,220 1,044,600
2017/10/20 2,190 2,212 2,190 2,199 1,104,600
2017/10/19 2,214 2,217 2,195 2,197 777,500
2017/10/18 2,191 2,224 2,189 2,207 1,342,700
2017/10/17 2,183 2,196 2,173 2,186 1,075,500
2017/10/16 2,197 2,221 2,196 2,199 1,163,300
2017/10/13 2,172 2,207 2,169 2,197 1,263,200
2017/10/12 2,180 2,191 2,170 2,180 1,035,200
2017/10/11 2,154 2,181 2,154 2,174 1,120,100
2017/10/10 2,142 2,157 2,138 2,152 1,176,200
2017/10/06 2,157 2,170 2,137 2,140 932,000
2017/10/05 2,158 2,173 2,144 2,147 768,400
2017/10/04 2,130 2,153 2,128 2,148 1,266,300
2017/10/03 2,110 2,127 2,101 2,123 1,257,900
2017/10/02 2,105 2,116 2,091 2,095 1,188,500
2017/09/29 2,119 2,119 2,072 2,092 1,883,400
2017/09/28 2,105 2,128 2,099 2,123 1,448,400
2017/09/27 2,116 2,120 2,082 2,095 1,317,000
2017/09/27 1 -> 0.20 分割
2017/09/26 427 431 427 430 6,236,000
2017/09/25 424 426 422 425 3,674,000
2017/09/22 420 422 419 422 4,120,000
2017/09/21 422 424 420 420 4,990,000
2017/09/20 426 427 421 422 7,281,000
2017/09/19 422 430 422 429 6,627,000
2017/09/15 430 431 420 421 9,340,000
2017/09/14 431 431 426 426 3,846,000
2017/09/13 424 429 424 429 3,893,000
2017/09/12 428 428 424 424 3,766,000
2017/09/11 426 429 424 424 3,499,000
2017/09/08 426 428 422 423 6,713,000
2017/09/07 424 426 422 424 4,565,000
2017/09/06 425 425 422 424 4,543,000
2017/09/05 425 426 423 425 4,387,000
2017/09/04 428 429 423 425 3,039,000
2017/09/01 431 431 426 429 3,739,000
2017/08/31 432 433 428 430 5,258,000
2017/08/30 425 432 424 432 5,469,000
2017/08/29 426 427 422 425 4,694,000
2017/08/28 425 430 422 429 4,618,000
2017/08/25 419 423 419 422 3,619,000
2017/08/24 422 423 419 419 3,900,000
2017/08/23 427 428 422 422 3,986,000
2017/08/22 429 430 424 425 3,389,000
2017/08/21 424 429 423 428 3,776,000
2017/08/18 426 427 422 424 4,529,000
2017/08/17 430 431 427 429 2,803,000
2017/08/16 431 433 428 431 4,526,000
2017/08/15 434 435 431 432 5,270,000
2017/08/14 434 435 430 431 4,690,000
2017/08/10 435 438 435 435 5,064,000
2017/08/09 438 440 432 434 5,622,000
2017/08/08 441 441 437 439 3,858,000
2017/08/07 442 443 440 441 2,638,000
2017/08/04 439 441 436 440 4,173,000
2017/08/03 441 443 438 439 4,471,000
2017/08/02 446 447 436 440 6,010,000
2017/08/01 441 446 437 445 7,454,000
2017/07/31 443 444 438 442 6,992,000
2017/07/28 436 445 436 445 5,379,000
2017/07/27 436 443 435 440 5,068,000
2017/07/26 439 440 437 439 5,089,000
2017/07/25 439 440 436 437 5,265,000
2017/07/24 436 439 435 439 4,264,000
2017/07/21 443 444 439 440 4,415,000
2017/07/20 439 443 438 441 5,124,000
2017/07/19 437 439 436 439 4,976,000
2017/07/18 439 440 437 438 4,525,000
2017/07/14 438 439 435 437 8,277,000
2017/07/13 442 442 438 438 5,018,000
2017/07/12 446 447 441 441 5,860,000
2017/07/11 444 448 442 447 4,215,000
2017/07/10 443 445 441 444 5,179,000
2017/07/07 447 448 440 441 12,462,000
2017/07/06 458 458 454 455 7,234,000
2017/07/05 456 460 455 459 5,058,000
2017/07/04 457 461 455 456 4,635,000
2017/07/03 461 461 457 457 4,793,000
2017/06/30 466 466 458 460 8,623,000
2017/06/29 466 466 463 466 6,121,000
2017/06/28 464 470 464 466 7,112,000
2017/06/27 462 464 459 463 7,342,000
2017/06/26 455 461 454 461 4,844,000
2017/06/23 452 456 450 455 5,124,000
2017/06/22 452 455 451 453 4,546,000
2017/06/21 459 460 453 453 6,061,000
2017/06/20 457 459 455 456 6,013,000
2017/06/19 449 456 449 455 4,176,000
2017/06/16 456 457 451 452 8,964,000
2017/06/15 451 459 450 457 9,052,000
2017/06/14 449 454 447 452 5,684,000
2017/06/13 444 451 444 449 6,510,000
2017/06/12 444 449 442 447 6,147,000
2017/06/09 448 449 443 444 7,116,000
2017/06/08 449 449 445 448 7,019,000
2017/06/07 452 454 448 449 8,015,000
2017/06/06 452 453 446 448 7,224,000
2017/06/05 450 454 445 452 6,736,000
2017/06/02 447 451 444 449 9,452,000
2017/06/01 439 451 439 447 14,092,000
2017/05/31 432 438 430 437 16,390,000
2017/05/30 428 432 428 432 5,874,000
2017/05/29 427 430 425 428 5,782,000
2017/05/26 431 433 427 428 6,450,000
2017/05/25 427 435 424 434 9,873,000
2017/05/24 424 426 421 425 9,275,000
2017/05/23 419 423 415 421 8,863,000
2017/05/22 415 417 413 417 11,489,000
2017/05/19 425 426 415 418 16,253,000
2017/05/18 432 436 431 435 11,000,000
2017/05/17 424 434 424 433 7,392,000
2017/05/16 426 428 424 426 5,387,000
2017/05/15 422 426 420 425 4,692,000
2017/05/12 421 425 420 424 6,020,000
2017/05/11 422 424 419 421 7,722,000
2017/05/10 422 426 421 423 7,982,000
2017/05/09 416 421 416 420 8,093,000
2017/05/08 419 421 413 420 10,583,000
2017/05/02 416 416 412 414 5,764,000
2017/05/01 415 416 411 413 7,425,000
2017/04/28 416 420 416 417 8,391,000
2017/04/27 427 431 416 416 12,572,000
2017/04/26 435 435 428 434 5,453,000
2017/04/25 429 434 428 432 4,921,000
2017/04/24 426 430 423 429 4,491,000
2017/04/21 419 423 418 422 4,836,000
2017/04/20 425 425 415 416 5,933,000
2017/04/19 421 427 420 426 7,768,000
2017/04/18 425 426 422 425 3,511,000
2017/04/17 414 423 414 423 3,482,000
2017/04/14 421 422 413 417 4,536,000
2017/04/13 424 426 421 422 5,108,000
2017/04/12 421 425 420 423 4,653,000
2017/04/11 421 424 421 424 4,238,000
2017/04/10 427 429 424 426 4,184,000
2017/04/07 425 426 421 423 7,947,000
2017/04/06 431 433 420 421 6,241,000
2017/04/05 431 435 430 434 4,885,000
2017/04/04 429 434 429 432 5,648,000
2017/04/03 428 431 423 429 4,421,000
2017/03/31 428 431 423 423 7,793,000
2017/03/30 435 437 420 423 8,366,000
2017/03/29 438 439 434 437 6,759,000
2017/03/28 440 441 438 440 6,373,000
2017/03/27 437 439 434 438 3,826,000
2017/03/24 438 441 436 441 4,330,000
2017/03/23 433 437 432 436 3,785,000
2017/03/22 432 435 432 433 5,091,000
2017/03/21 435 436 433 434 4,273,000
2017/03/17 438 438 431 434 9,023,000
2017/03/16 442 443 440 441 3,032,000
2017/03/15 440 444 437 441 5,276,000
2017/03/14 442 443 439 439 3,050,000
2017/03/13 436 441 436 441 5,115,000
2017/03/10 434 441 434 438 10,080,000
2017/03/09 443 444 436 437 5,439,000
2017/03/08 440 444 439 442 6,194,000
2017/03/07 433 440 433 439 6,166,000
2017/03/06 437 439 432 432 3,505,000
2017/03/03 443 444 437 439 3,460,000
2017/03/02 441 442 439 440 4,469,000
2017/03/01 436 439 434 437 4,058,000
2017/02/28 437 440 432 433 8,176,000
2017/02/27 434 437 431 434 7,048,000
2017/02/24 439 442 438 439 5,649,000
2017/02/23 439 441 435 440 4,973,000
2017/02/22 438 438 435 438 4,087,000
2017/02/21 430 435 430 434 3,281,000
2017/02/20 428 432 426 432 2,344,000
2017/02/17 431 432 428 430 4,220,000
2017/02/16 433 433 429 431 4,111,000
2017/02/15 440 440 431 433 4,401,000
2017/02/14 444 445 437 437 4,686,000
2017/02/13 444 445 437 439 5,597,000
2017/02/10 444 445 442 443 5,188,000
2017/02/09 434 438 434 438 5,297,000
2017/02/08 435 437 431 435 4,017,000
2017/02/07 427 432 427 431 4,066,000
2017/02/06 431 433 428 432 4,094,000
2017/02/03 432 434 429 429 6,891,000
2017/02/02 433 434 425 427 8,032,000
2017/02/01 433 437 431 434 7,109,000
2017/01/31 430 430 422 423 5,791,000
2017/01/30 431 434 429 433 5,983,000
2017/01/27 437 439 432 432 3,990,000
2017/01/26 436 439 433 435 7,564,000
2017/01/25 435 439 429 432 5,737,000
2017/01/24 430 433 427 429 7,314,000
2017/01/23 439 439 435 437 4,857,000
2017/01/20 441 445 440 443 3,610,000
2017/01/19 443 447 440 441 4,116,000
2017/01/18 440 441 436 438 5,341,000
2017/01/17 446 447 440 440 6,374,000
2017/01/16 445 447 442 444 4,682,000
2017/01/13 446 452 446 450 6,354,000
2017/01/12 450 450 442 444 5,275,000
2017/01/11 452 453 447 449 6,143,000
2017/01/10 450 454 447 447 6,092,000
2017/01/06 458 459 455 457 6,278,000
2017/01/05 460 460 455 457 5,929,000
2017/01/04 455 460 454 459 6,950,000

このページの先頭へ