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
2020/12/30 2,121 2,135 2,095 2,112 763,200
2020/12/29 2,106 2,129 2,105 2,120 641,400
2020/12/28 2,058 2,107 2,058 2,099 1,083,400
2020/12/25 2,042 2,049 2,035 2,047 398,500
2020/12/24 2,035 2,047 2,026 2,038 579,800
2020/12/23 2,003 2,019 1,994 2,019 753,700
2020/12/22 1,992 2,007 1,986 1,999 842,200
2020/12/21 2,033 2,038 1,998 2,021 899,800
2020/12/18 2,026 2,051 2,021 2,051 1,404,800
2020/12/17 2,020 2,028 1,996 2,026 908,100
2020/12/16 2,072 2,079 2,032 2,032 736,200
2020/12/15 2,090 2,091 2,032 2,034 983,200
2020/12/14 2,078 2,105 2,078 2,079 833,300
2020/12/11 2,023 2,072 2,023 2,072 1,510,000
2020/12/10 2,012 2,023 2,004 2,010 1,040,800
2020/12/09 2,015 2,026 1,999 2,013 882,000
2020/12/08 1,989 2,003 1,988 2,002 729,600
2020/12/07 1,996 2,007 1,989 1,989 1,199,000
2020/12/04 2,000 2,015 1,989 2,000 1,686,700
2020/12/03 2,025 2,053 1,997 2,009 1,840,300
2020/12/02 2,031 2,041 2,010 2,025 1,407,200
2020/12/01 2,034 2,054 1,991 2,019 2,163,200
2020/11/30 2,070 2,072 1,999 2,004 3,997,400
2020/11/27 2,151 2,152 2,078 2,091 1,795,200
2020/11/26 2,181 2,190 2,142 2,142 1,008,100
2020/11/25 2,238 2,240 2,180 2,200 1,615,600
2020/11/24 2,219 2,252 2,213 2,222 1,182,900
2020/11/20 2,194 2,203 2,182 2,199 793,500
2020/11/19 2,191 2,205 2,174 2,204 1,194,400
2020/11/18 2,199 2,208 2,182 2,204 729,100
2020/11/17 2,180 2,205 2,169 2,205 921,800
2020/11/16 2,191 2,214 2,178 2,191 985,300
2020/11/13 2,170 2,198 2,154 2,178 1,069,900
2020/11/12 2,150 2,186 2,148 2,166 897,200
2020/11/11 2,165 2,189 2,155 2,167 1,375,300
2020/11/10 2,099 2,124 2,087 2,103 1,589,900
2020/11/09 2,035 2,048 2,007 2,039 950,600
2020/11/06 1,999 2,040 1,999 2,023 1,294,400
2020/11/05 1,985 2,024 1,966 2,023 879,500
2020/11/04 2,030 2,030 1,977 1,985 1,286,900
2020/11/02 1,997 2,029 1,995 2,002 1,114,900
2020/10/30 1,931 1,992 1,900 1,982 1,549,000
2020/10/29 1,949 1,956 1,929 1,935 1,107,900
2020/10/28 1,955 1,984 1,950 1,980 564,600
2020/10/27 1,979 1,984 1,942 1,970 502,300
2020/10/26 1,959 1,974 1,950 1,962 440,800
2020/10/23 1,954 1,962 1,937 1,956 837,100
2020/10/22 1,980 1,985 1,942 1,944 724,500
2020/10/21 1,991 2,009 1,979 1,984 640,000
2020/10/20 2,005 2,014 1,987 1,988 582,300
2020/10/19 1,987 2,018 1,986 2,015 553,200
2020/10/16 1,992 2,001 1,978 1,979 783,000
2020/10/15 2,012 2,016 2,000 2,000 554,700
2020/10/14 2,005 2,019 2,004 2,009 492,900
2020/10/13 2,022 2,029 2,009 2,018 517,100
2020/10/12 2,011 2,022 2,000 2,011 479,100
2020/10/09 2,041 2,041 2,014 2,020 780,600
2020/10/08 2,026 2,048 2,025 2,036 712,100
2020/10/07 2,040 2,040 2,012 2,032 754,400
2020/10/06 2,019 2,046 2,017 2,046 789,600
2020/10/05 2,001 2,043 1,998 2,028 937,100
2020/10/02 2,050 2,062 1,987 1,991 1,112,500
2020/09/30 2,079 2,099 2,050 2,050 1,294,300
2020/09/29 2,118 2,121 2,056 2,080 1,260,200
2020/09/28 2,130 2,161 2,111 2,157 1,325,600
2020/09/25 2,085 2,107 2,078 2,095 1,024,200
2020/09/24 2,061 2,083 2,043 2,069 861,700
2020/09/23 2,073 2,088 2,060 2,083 1,135,900
2020/09/18 2,061 2,074 2,043 2,071 1,576,600
2020/09/17 2,080 2,080 2,050 2,058 723,600
2020/09/16 2,062 2,066 2,040 2,062 608,200
2020/09/15 2,082 2,082 2,054 2,057 598,900
2020/09/14 2,079 2,106 2,076 2,092 555,700
2020/09/11 2,046 2,076 2,020 2,071 1,027,200
2020/09/10 2,035 2,042 2,024 2,036 793,300
2020/09/09 1,989 2,034 1,986 2,028 1,174,500
2020/09/08 2,007 2,030 1,993 2,028 815,000
2020/09/07 2,049 2,058 2,024 2,028 626,100
2020/09/04 2,063 2,077 2,048 2,059 642,000
2020/09/03 2,075 2,090 2,069 2,080 574,700
2020/09/02 2,058 2,082 2,049 2,077 800,100
2020/09/01 2,060 2,090 2,053 2,082 845,700
2020/08/31 2,069 2,100 2,053 2,073 1,001,600
2020/08/28 2,063 2,076 2,022 2,040 901,200
2020/08/27 2,059 2,066 2,041 2,047 734,900
2020/08/26 2,081 2,085 2,055 2,068 741,700
2020/08/25 2,124 2,130 2,095 2,107 722,400
2020/08/24 2,091 2,113 2,087 2,094 398,600
2020/08/21 2,124 2,130 2,076 2,095 925,800
2020/08/20 2,131 2,143 2,123 2,124 773,400
2020/08/19 2,092 2,135 2,092 2,133 819,000
2020/08/18 2,085 2,110 2,083 2,105 755,000
2020/08/17 2,097 2,116 2,092 2,092 581,400
2020/08/14 2,097 2,113 2,080 2,113 861,700
2020/08/13 2,095 2,100 2,059 2,099 1,130,800
2020/08/12 2,040 2,112 2,033 2,096 1,317,800
2020/08/11 2,002 2,060 2,002 2,049 1,053,700
2020/08/07 1,977 1,994 1,969 1,988 762,800
2020/08/06 1,997 2,012 1,953 1,967 919,800
2020/08/05 2,031 2,031 1,975 1,992 1,073,800
2020/08/04 2,012 2,060 2,011 2,044 923,700
2020/08/03 1,974 2,036 1,973 2,026 1,010,800
2020/07/31 2,047 2,067 1,938 1,944 1,830,100
2020/07/30 2,033 2,034 1,925 1,930 1,626,300
2020/07/29 2,160 2,162 2,033 2,051 1,516,600
2020/07/28 2,151 2,154 2,117 2,124 817,600
2020/07/27 2,097 2,168 2,090 2,160 1,048,300
2020/07/22 2,120 2,128 2,093 2,104 734,200
2020/07/21 2,101 2,113 2,094 2,101 886,300
2020/07/20 2,100 2,108 2,082 2,103 823,700
2020/07/17 2,087 2,114 2,087 2,105 957,400
2020/07/16 2,095 2,119 2,071 2,074 1,553,200
2020/07/15 2,140 2,151 2,121 2,128 973,300
2020/07/14 2,180 2,187 2,136 2,140 650,000
2020/07/13 2,147 2,175 2,134 2,169 616,900
2020/07/10 2,143 2,153 2,112 2,112 786,800
2020/07/09 2,103 2,159 2,096 2,150 898,300
2020/07/08 2,147 2,177 2,132 2,132 686,500
2020/07/07 2,161 2,161 2,119 2,132 818,400
2020/07/06 2,137 2,184 2,135 2,175 868,600
2020/07/03 2,093 2,140 2,086 2,138 766,700
2020/07/02 2,098 2,103 2,059 2,090 1,201,600
2020/07/01 2,151 2,153 2,076 2,083 919,400
2020/06/30 2,140 2,148 2,109 2,128 1,380,200
2020/06/29 2,130 2,135 2,103 2,111 1,090,600
2020/06/26 2,115 2,144 2,110 2,135 684,600
2020/06/25 2,129 2,136 2,097 2,109 1,136,000
2020/06/24 2,148 2,156 2,118 2,126 1,106,000
2020/06/23 2,147 2,185 2,134 2,162 1,305,300
2020/06/22 2,139 2,161 2,126 2,126 819,400
2020/06/19 2,142 2,165 2,130 2,152 2,398,100
2020/06/18 2,134 2,153 2,111 2,121 1,090,400
2020/06/17 2,152 2,167 2,115 2,126 1,182,300
2020/06/16 2,124 2,133 2,064 2,125 1,743,800
2020/06/15 2,090 2,126 2,075 2,078 1,076,400
2020/06/12 2,086 2,108 2,063 2,108 1,559,900
2020/06/11 2,122 2,140 2,087 2,102 1,279,300
2020/06/10 2,165 2,169 2,111 2,121 1,300,800
2020/06/09 2,124 2,155 2,116 2,153 1,029,500
2020/06/08 2,161 2,161 2,101 2,118 1,114,300
2020/06/05 2,150 2,162 2,126 2,144 1,055,300
2020/06/04 2,190 2,190 2,162 2,174 855,600
2020/06/03 2,213 2,214 2,147 2,170 1,330,300
2020/06/02 2,195 2,209 2,176 2,201 929,100
2020/06/01 2,151 2,200 2,141 2,194 941,700
2020/05/29 2,164 2,165 2,128 2,153 2,624,900
2020/05/28 2,138 2,162 2,112 2,154 1,772,200
2020/05/27 2,067 2,123 2,066 2,122 1,418,200
2020/05/26 2,056 2,078 2,043 2,073 802,200
2020/05/25 2,076 2,080 2,043 2,045 579,700
2020/05/22 2,072 2,079 2,032 2,044 640,200
2020/05/21 2,075 2,085 2,056 2,072 1,128,600
2020/05/20 2,065 2,085 2,061 2,080 1,063,100
2020/05/19 2,086 2,088 2,054 2,061 894,200
2020/05/18 2,073 2,092 2,052 2,066 869,500
2020/05/15 2,097 2,111 2,079 2,091 832,200
2020/05/14 2,129 2,133 2,086 2,086 987,400
2020/05/13 2,122 2,142 2,111 2,138 1,377,200
2020/05/12 2,081 2,140 2,076 2,131 1,543,500
2020/05/11 2,055 2,061 2,032 2,043 1,066,300
2020/05/08 2,088 2,108 2,047 2,061 1,324,200
2020/05/07 1,998 2,068 1,992 2,066 1,305,400
2020/05/01 1,997 2,025 1,992 2,023 1,039,700
2020/04/30 2,070 2,088 1,997 1,999 1,647,200
2020/04/28 2,055 2,078 2,049 2,062 1,112,100
2020/04/27 2,096 2,102 2,054 2,068 1,112,300
2020/04/24 2,125 2,136 2,080 2,097 1,935,200
2020/04/23 2,137 2,151 2,118 2,146 1,102,700
2020/04/22 2,128 2,160 2,119 2,137 1,182,000
2020/04/21 2,107 2,129 2,094 2,113 1,356,600
2020/04/20 2,088 2,132 2,083 2,122 817,900
2020/04/17 2,148 2,158 2,115 2,131 1,142,100
2020/04/16 2,085 2,122 2,082 2,121 1,228,300
2020/04/15 2,069 2,105 2,048 2,103 1,458,900
2020/04/14 2,045 2,087 2,045 2,070 1,404,300
2020/04/13 2,017 2,046 2,014 2,033 699,100
2020/04/10 2,014 2,056 1,989 2,047 959,300
2020/04/09 2,042 2,043 1,981 2,014 1,054,400
2020/04/08 2,021 2,083 2,020 2,041 1,163,200
2020/04/07 1,999 2,024 1,976 2,012 1,594,400
2020/04/06 1,974 2,028 1,967 1,995 1,357,700
2020/04/03 1,917 1,996 1,917 1,984 1,818,400
2020/04/02 1,953 2,009 1,902 1,902 1,929,600
2020/04/01 2,005 2,016 1,936 1,956 1,966,600
2020/03/31 2,087 2,114 2,015 2,036 2,293,100
2020/03/30 1,996 2,098 1,986 2,097 2,049,200
2020/03/27 1,948 2,052 1,939 2,052 3,164,600
2020/03/26 1,876 1,906 1,830 1,892 2,630,400
2020/03/25 1,870 1,937 1,802 1,904 3,060,900
2020/03/24 1,862 1,867 1,805 1,830 2,432,800
2020/03/23 1,826 1,884 1,774 1,864 4,453,800
2020/03/19 1,883 1,976 1,777 1,786 3,872,500
2020/03/18 1,785 1,895 1,768 1,816 3,242,100
2020/03/17 1,590 1,790 1,569 1,755 4,314,200
2020/03/16 1,642 1,682 1,603 1,620 2,359,400
2020/03/13 1,601 1,703 1,596 1,655 3,554,100
2020/03/12 1,730 1,736 1,669 1,696 2,589,100
2020/03/11 1,694 1,753 1,682 1,748 2,089,700
2020/03/10 1,652 1,703 1,604 1,689 1,997,200
2020/03/09 1,686 1,692 1,626 1,646 1,801,400
2020/03/06 1,715 1,731 1,703 1,718 1,351,500
2020/03/05 1,743 1,750 1,727 1,745 1,154,800
2020/03/04 1,696 1,727 1,677 1,708 1,023,600
2020/03/03 1,749 1,750 1,711 1,711 1,562,200
2020/03/02 1,707 1,742 1,692 1,725 1,590,500
2020/02/28 1,764 1,793 1,737 1,745 2,520,500
2020/02/27 1,819 1,836 1,800 1,800 2,087,500
2020/02/26 1,828 1,832 1,816 1,819 1,582,900
2020/02/25 1,849 1,867 1,838 1,842 1,443,500
2020/02/21 1,884 1,904 1,878 1,893 964,800
2020/02/20 1,884 1,891 1,874 1,875 621,600
2020/02/19 1,874 1,889 1,873 1,883 626,100
2020/02/18 1,888 1,904 1,876 1,884 843,300
2020/02/17 1,887 1,891 1,865 1,888 673,000
2020/02/14 1,877 1,905 1,872 1,897 1,259,500
2020/02/13 1,872 1,887 1,863 1,874 1,128,100
2020/02/12 1,919 1,923 1,884 1,884 1,385,300
2020/02/10 1,920 1,940 1,915 1,934 821,500
2020/02/07 1,919 1,939 1,914 1,935 995,000
2020/02/06 1,896 1,929 1,891 1,914 1,564,700
2020/02/05 1,878 1,885 1,864 1,870 1,051,400
2020/02/04 1,859 1,881 1,854 1,867 1,022,600
2020/02/03 1,850 1,891 1,848 1,873 1,116,700
2020/01/31 1,865 1,890 1,857 1,857 1,491,000
2020/01/30 1,892 1,902 1,881 1,885 1,067,100
2020/01/29 1,906 1,913 1,888 1,903 805,400
2020/01/28 1,909 1,920 1,898 1,901 938,700
2020/01/27 1,923 1,936 1,917 1,917 1,048,700
2020/01/24 1,943 1,959 1,937 1,938 928,800
2020/01/23 1,960 1,961 1,933 1,940 1,123,100
2020/01/22 1,988 1,993 1,962 1,968 936,100
2020/01/21 1,996 2,005 1,984 1,989 621,300
2020/01/20 1,977 1,992 1,977 1,988 525,300
2020/01/17 2,004 2,012 1,977 1,977 979,100
2020/01/16 1,984 2,010 1,980 2,004 1,175,600
2020/01/15 1,981 1,992 1,971 1,981 1,016,900
2020/01/14 2,000 2,004 1,977 1,981 1,040,200
2020/01/10 2,021 2,026 2,000 2,001 779,400
2020/01/09 2,023 2,028 2,011 2,022 1,030,000
2020/01/08 2,012 2,021 1,984 2,015 1,141,000
2020/01/07 2,079 2,079 2,049 2,051 882,300
2020/01/06 2,067 2,074 2,039 2,047 831,600

このページの先頭へ