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
2018/12/28 2,030 2,031 1,986 2,009 866,900
2018/12/27 1,979 2,041 1,965 2,031 1,407,000
2018/12/26 1,915 1,963 1,905 1,935 936,500
2018/12/25 1,989 1,990 1,883 1,907 1,195,700
2018/12/21 2,080 2,081 2,002 2,010 1,824,000
2018/12/20 2,063 2,093 2,045 2,062 1,193,500
2018/12/19 2,145 2,151 2,047 2,062 1,847,200
2018/12/18 2,145 2,160 2,134 2,158 1,486,300
2018/12/17 2,160 2,176 2,150 2,160 887,400
2018/12/14 2,140 2,162 2,130 2,145 1,315,200
2018/12/13 2,153 2,163 2,130 2,140 1,127,200
2018/12/12 2,105 2,140 2,103 2,135 1,445,900
2018/12/11 2,074 2,086 2,065 2,070 1,193,500
2018/12/10 2,070 2,078 2,055 2,064 711,500
2018/12/07 2,096 2,114 2,072 2,102 1,164,100
2018/12/06 2,058 2,083 2,053 2,082 918,000
2018/12/05 2,039 2,079 2,028 2,075 1,206,700
2018/12/04 2,118 2,118 2,070 2,077 953,500
2018/12/03 2,093 2,118 2,076 2,111 1,028,100
2018/11/30 2,082 2,091 2,065 2,069 2,275,200
2018/11/29 2,103 2,121 2,096 2,097 775,200
2018/11/28 2,114 2,116 2,089 2,108 790,600
2018/11/27 2,128 2,133 2,088 2,120 1,050,200
2018/11/26 2,141 2,161 2,117 2,130 882,400
2018/11/22 2,095 2,105 2,074 2,103 692,800
2018/11/21 2,077 2,098 2,057 2,082 1,007,400
2018/11/20 2,096 2,129 2,092 2,117 1,148,200
2018/11/19 2,124 2,138 2,110 2,113 1,176,800
2018/11/16 2,138 2,155 2,115 2,134 1,493,300
2018/11/15 2,144 2,164 2,118 2,163 898,500
2018/11/14 2,115 2,154 2,111 2,150 1,100,200
2018/11/13 2,134 2,145 2,081 2,115 1,169,000
2018/11/12 2,120 2,159 2,114 2,158 670,700
2018/11/09 2,112 2,135 2,109 2,125 1,017,200
2018/11/08 2,075 2,117 2,071 2,100 1,272,000
2018/11/07 2,066 2,083 2,033 2,041 1,196,700
2018/11/06 2,021 2,063 2,021 2,045 868,300
2018/11/05 2,020 2,034 2,004 2,021 1,133,900
2018/11/02 2,067 2,072 2,026 2,042 1,150,400
2018/11/01 2,050 2,057 2,021 2,039 1,215,200
2018/10/31 2,084 2,099 2,046 2,071 1,891,500
2018/10/30 2,100 2,111 2,057 2,084 1,676,700
2018/10/29 2,084 2,113 2,077 2,092 731,900
2018/10/26 2,087 2,098 2,066 2,080 1,524,600
2018/10/25 2,108 2,114 2,086 2,098 1,280,900
2018/10/24 2,104 2,128 2,099 2,119 1,066,400
2018/10/23 2,136 2,136 2,076 2,081 1,185,100
2018/10/22 2,150 2,186 2,145 2,174 701,100
2018/10/19 2,127 2,148 2,121 2,146 624,400
2018/10/18 2,125 2,148 2,120 2,133 623,600
2018/10/17 2,096 2,140 2,087 2,125 627,500
2018/10/16 2,069 2,089 2,066 2,082 810,500
2018/10/15 2,077 2,091 2,057 2,076 1,140,200
2018/10/12 2,114 2,117 2,097 2,101 1,199,200
2018/10/11 2,160 2,165 2,130 2,141 1,481,200
2018/10/10 2,180 2,212 2,178 2,203 999,000
2018/10/09 2,194 2,196 2,156 2,170 1,194,800
2018/10/05 2,194 2,206 2,186 2,192 1,179,700
2018/10/04 2,200 2,206 2,191 2,197 997,300
2018/10/03 2,209 2,224 2,194 2,199 1,303,500
2018/10/02 2,210 2,215 2,195 2,200 994,900
2018/10/01 2,226 2,227 2,206 2,209 895,700
2018/09/28 2,231 2,244 2,202 2,216 1,769,300
2018/09/27 2,226 2,242 2,203 2,208 1,568,300
2018/09/26 2,215 2,227 2,198 2,227 1,344,600
2018/09/25 2,216 2,250 2,208 2,250 2,008,200
2018/09/21 2,190 2,192 2,165 2,173 2,051,100
2018/09/20 2,193 2,200 2,173 2,183 1,100,400
2018/09/19 2,200 2,200 2,173 2,181 1,300,800
2018/09/18 2,081 2,169 2,075 2,164 1,736,500
2018/09/14 2,105 2,114 2,072 2,082 1,738,900
2018/09/13 2,068 2,097 2,068 2,088 998,000
2018/09/12 2,074 2,080 2,031 2,058 1,102,600
2018/09/11 2,047 2,078 2,044 2,074 1,150,100
2018/09/10 2,043 2,057 2,041 2,051 1,129,400
2018/09/07 2,035 2,070 2,035 2,069 1,319,300
2018/09/06 2,042 2,049 2,026 2,034 1,121,000
2018/09/05 2,034 2,039 2,009 2,028 1,159,900
2018/09/04 2,076 2,076 2,045 2,048 889,100
2018/09/03 2,061 2,080 2,057 2,077 655,400
2018/08/31 2,097 2,108 2,071 2,076 1,258,000
2018/08/30 2,150 2,150 2,107 2,108 1,466,100
2018/08/29 2,155 2,164 2,147 2,149 752,500
2018/08/28 2,157 2,165 2,142 2,145 690,900
2018/08/27 2,148 2,149 2,135 2,147 751,700
2018/08/24 2,139 2,152 2,133 2,137 682,300
2018/08/23 2,166 2,170 2,136 2,138 546,200
2018/08/22 2,131 2,158 2,124 2,154 933,200
2018/08/21 2,156 2,165 2,138 2,139 791,300
2018/08/20 2,178 2,180 2,148 2,156 871,900
2018/08/17 2,189 2,192 2,164 2,165 738,700
2018/08/16 2,175 2,197 2,159 2,197 1,287,400
2018/08/15 2,169 2,205 2,167 2,188 883,200
2018/08/14 2,136 2,176 2,136 2,174 725,500
2018/08/13 2,146 2,157 2,123 2,123 899,400
2018/08/10 2,166 2,174 2,143 2,165 1,281,000
2018/08/09 2,159 2,169 2,148 2,156 701,200
2018/08/08 2,187 2,194 2,163 2,164 1,111,800
2018/08/07 2,152 2,195 2,136 2,192 1,069,200
2018/08/06 2,181 2,205 2,174 2,179 753,200
2018/08/03 2,161 2,195 2,159 2,177 1,514,000
2018/08/02 2,190 2,216 2,170 2,176 1,230,300
2018/08/01 2,156 2,220 2,156 2,211 1,597,200
2018/07/31 2,167 2,187 2,136 2,145 1,912,800
2018/07/30 2,222 2,233 2,192 2,196 964,600
2018/07/27 2,250 2,266 2,222 2,237 1,071,000
2018/07/26 2,237 2,240 2,220 2,235 1,163,100
2018/07/25 2,235 2,250 2,218 2,222 926,300
2018/07/24 2,233 2,243 2,216 2,221 811,500
2018/07/23 2,220 2,237 2,218 2,227 745,100
2018/07/20 2,219 2,244 2,217 2,237 937,400
2018/07/19 2,265 2,265 2,235 2,237 649,000
2018/07/18 2,291 2,297 2,275 2,284 813,100
2018/07/17 2,247 2,283 2,246 2,271 942,100
2018/07/13 2,238 2,246 2,213 2,244 937,800
2018/07/12 2,250 2,270 2,240 2,251 830,700
2018/07/11 2,243 2,251 2,216 2,232 813,600
2018/07/10 2,288 2,297 2,263 2,263 900,500
2018/07/09 2,256 2,292 2,255 2,278 604,300
2018/07/06 2,256 2,277 2,248 2,260 753,400
2018/07/05 2,264 2,272 2,244 2,257 514,600
2018/07/04 2,221 2,279 2,221 2,262 703,100
2018/07/03 2,231 2,244 2,207 2,221 1,148,400
2018/07/02 2,284 2,286 2,232 2,233 1,045,500
2018/06/29 2,288 2,301 2,271 2,293 1,226,400
2018/06/28 2,295 2,300 2,269 2,286 1,083,400
2018/06/27 2,249 2,284 2,249 2,281 1,118,100
2018/06/26 2,229 2,259 2,215 2,253 1,475,400
2018/06/25 2,221 2,231 2,202 2,204 1,631,900
2018/06/22 2,287 2,289 2,225 2,227 2,342,300
2018/06/21 2,304 2,318 2,289 2,289 1,185,700
2018/06/20 2,274 2,321 2,274 2,318 1,328,700
2018/06/19 2,273 2,293 2,266 2,266 1,379,000
2018/06/18 2,340 2,340 2,272 2,274 1,778,100
2018/06/15 2,354 2,362 2,329 2,354 1,589,100
2018/06/14 2,349 2,357 2,331 2,339 638,500
2018/06/13 2,347 2,376 2,346 2,357 977,200
2018/06/12 2,340 2,344 2,319 2,330 813,600
2018/06/11 2,343 2,356 2,325 2,330 792,700
2018/06/08 2,307 2,357 2,306 2,346 1,383,900
2018/06/07 2,293 2,315 2,289 2,307 1,033,400
2018/06/06 2,258 2,313 2,258 2,298 1,934,100
2018/06/05 2,353 2,366 2,314 2,318 1,883,500
2018/06/04 2,362 2,382 2,360 2,377 710,400
2018/06/01 2,364 2,374 2,344 2,348 1,103,400
2018/05/31 2,403 2,403 2,361 2,375 1,854,600
2018/05/30 2,377 2,410 2,374 2,409 1,190,800
2018/05/29 2,409 2,420 2,382 2,400 617,200
2018/05/28 2,383 2,409 2,376 2,408 858,900
2018/05/25 2,382 2,384 2,358 2,370 978,300
2018/05/24 2,376 2,386 2,361 2,375 1,234,600
2018/05/23 2,368 2,394 2,365 2,377 1,084,200
2018/05/22 2,385 2,397 2,378 2,383 960,900
2018/05/21 2,402 2,421 2,394 2,396 962,100
2018/05/18 2,403 2,403 2,377 2,396 1,370,800
2018/05/17 2,411 2,424 2,396 2,415 952,600
2018/05/16 2,410 2,415 2,390 2,403 1,303,400
2018/05/15 2,387 2,432 2,382 2,430 1,483,900
2018/05/14 2,369 2,403 2,369 2,403 1,278,900
2018/05/11 2,384 2,389 2,365 2,380 1,296,100
2018/05/10 2,400 2,414 2,380 2,397 1,745,300
2018/05/09 2,339 2,384 2,328 2,380 1,723,800
2018/05/08 2,319 2,361 2,319 2,346 2,180,000
2018/05/07 2,366 2,381 2,347 2,381 1,337,100
2018/05/02 2,360 2,369 2,342 2,369 882,500
2018/05/01 2,358 2,383 2,353 2,358 1,264,400
2018/04/27 2,335 2,356 2,300 2,354 2,161,700
2018/04/26 2,300 2,341 2,297 2,335 958,200
2018/04/25 2,300 2,328 2,300 2,312 1,277,000
2018/04/24 2,276 2,299 2,259 2,299 971,100
2018/04/23 2,277 2,277 2,257 2,259 612,700
2018/04/20 2,271 2,286 2,264 2,274 721,300
2018/04/19 2,260 2,297 2,252 2,282 1,497,000
2018/04/18 2,231 2,281 2,230 2,260 1,464,000
2018/04/17 2,224 2,232 2,211 2,221 855,900
2018/04/16 2,185 2,222 2,184 2,217 830,600
2018/04/13 2,180 2,193 2,178 2,187 787,200
2018/04/12 2,181 2,193 2,164 2,173 814,000
2018/04/11 2,166 2,187 2,158 2,174 1,524,900
2018/04/10 2,175 2,199 2,161 2,180 1,017,900
2018/04/09 2,152 2,190 2,149 2,186 1,131,700
2018/04/06 2,118 2,154 2,114 2,145 1,129,800
2018/04/05 2,136 2,140 2,120 2,123 1,590,800
2018/04/04 2,094 2,138 2,079 2,135 1,214,000
2018/04/03 2,063 2,097 2,062 2,083 817,000
2018/04/02 2,085 2,100 2,067 2,067 611,200
2018/03/30 2,109 2,109 2,077 2,100 865,600
2018/03/29 2,117 2,122 2,075 2,097 1,284,100
2018/03/28 2,068 2,107 2,065 2,107 1,594,900
2018/03/27 2,051 2,095 2,036 2,082 1,703,300
2018/03/26 2,017 2,034 2,011 2,034 966,000
2018/03/23 2,058 2,081 2,035 2,042 1,434,100
2018/03/22 2,087 2,087 2,066 2,082 1,305,800
2018/03/20 2,024 2,081 2,024 2,077 1,048,800
2018/03/19 2,049 2,059 2,029 2,031 676,200
2018/03/16 2,063 2,073 2,039 2,046 1,777,100
2018/03/15 2,059 2,091 2,059 2,076 1,670,500
2018/03/14 2,043 2,043 2,025 2,034 1,317,900
2018/03/13 2,027 2,065 2,023 2,062 1,070,100
2018/03/12 2,028 2,042 2,015 2,022 815,200
2018/03/09 2,023 2,043 1,994 2,001 1,863,700
2018/03/08 2,046 2,049 2,019 2,025 789,600
2018/03/07 2,050 2,074 2,030 2,031 1,132,700
2018/03/06 2,075 2,095 2,067 2,075 1,049,900
2018/03/05 2,038 2,055 2,028 2,053 1,002,600
2018/03/02 2,070 2,079 2,038 2,054 1,096,400
2018/03/01 2,112 2,124 2,094 2,103 1,067,600
2018/02/28 2,164 2,173 2,116 2,118 1,521,600
2018/02/27 2,202 2,204 2,167 2,173 986,300
2018/02/26 2,175 2,194 2,166 2,185 645,800
2018/02/23 2,137 2,151 2,118 2,149 707,100
2018/02/22 2,127 2,145 2,126 2,128 791,700
2018/02/21 2,185 2,185 2,149 2,157 824,300
2018/02/20 2,170 2,190 2,170 2,183 745,200
2018/02/19 2,140 2,183 2,138 2,178 747,800
2018/02/16 2,092 2,133 2,086 2,124 969,200
2018/02/15 2,104 2,111 2,072 2,074 919,700
2018/02/14 2,103 2,121 2,093 2,104 1,105,300
2018/02/13 2,133 2,140 2,101 2,103 1,202,700
2018/02/09 2,101 2,135 2,093 2,122 1,588,700
2018/02/08 2,154 2,164 2,134 2,148 1,218,300
2018/02/07 2,166 2,196 2,148 2,151 1,518,200
2018/02/06 2,155 2,195 2,109 2,133 1,837,800
2018/02/05 2,238 2,260 2,203 2,205 1,311,100
2018/02/02 2,210 2,261 2,209 2,256 1,046,100
2018/02/01 2,211 2,251 2,186 2,242 1,911,100
2018/01/31 2,177 2,198 2,161 2,163 1,512,900
2018/01/30 2,209 2,226 2,181 2,185 1,529,500
2018/01/29 2,210 2,236 2,202 2,229 999,900
2018/01/26 2,241 2,263 2,217 2,219 1,435,100
2018/01/25 2,243 2,260 2,240 2,246 855,000
2018/01/24 2,230 2,264 2,230 2,252 868,900
2018/01/23 2,218 2,252 2,218 2,242 1,005,500
2018/01/22 2,215 2,224 2,209 2,215 942,500
2018/01/19 2,246 2,249 2,207 2,224 1,057,900
2018/01/18 2,274 2,277 2,238 2,240 1,083,400
2018/01/17 2,249 2,264 2,243 2,251 950,700
2018/01/16 2,252 2,264 2,243 2,248 765,000
2018/01/15 2,283 2,290 2,255 2,261 985,800
2018/01/12 2,286 2,297 2,269 2,282 1,594,900
2018/01/11 2,278 2,298 2,266 2,288 1,089,500
2018/01/10 2,283 2,308 2,280 2,289 943,000
2018/01/09 2,298 2,298 2,266 2,289 1,456,700
2018/01/05 2,241 2,295 2,238 2,291 1,524,300
2018/01/04 2,220 2,249 2,209 2,236 1,646,900

このページの先頭へ