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
2021/12/30 1,895 1,912 1,892 1,901 567,700
2021/12/29 1,906 1,918 1,900 1,903 471,100
2021/12/28 1,888 1,909 1,885 1,904 567,000
2021/12/27 1,893 1,893 1,873 1,881 474,000
2021/12/24 1,907 1,914 1,894 1,896 338,800
2021/12/23 1,910 1,915 1,898 1,906 630,800
2021/12/22 1,915 1,921 1,898 1,904 552,000
2021/12/21 1,930 1,944 1,918 1,922 967,800
2021/12/20 1,900 1,928 1,898 1,918 602,900
2021/12/17 1,943 1,951 1,921 1,933 1,468,500
2021/12/16 1,915 1,937 1,907 1,929 995,000
2021/12/15 1,884 1,904 1,883 1,897 563,300
2021/12/14 1,885 1,898 1,870 1,892 831,800
2021/12/13 1,895 1,895 1,866 1,872 724,800
2021/12/10 1,879 1,886 1,867 1,871 922,700
2021/12/09 1,875 1,883 1,863 1,868 689,900
2021/12/08 1,906 1,917 1,877 1,880 1,375,800
2021/12/07 1,867 1,905 1,855 1,901 1,498,000
2021/12/06 1,886 1,894 1,870 1,870 828,400
2021/12/03 1,860 1,870 1,835 1,868 1,169,900
2021/12/02 1,818 1,876 1,813 1,866 1,975,700
2021/12/01 1,818 1,842 1,792 1,797 1,777,900
2021/11/30 1,863 1,893 1,827 1,827 4,010,900
2021/11/29 1,855 1,881 1,854 1,865 1,551,300
2021/11/26 1,870 1,884 1,863 1,876 1,348,200
2021/11/25 1,846 1,877 1,844 1,872 1,071,800
2021/11/24 1,832 1,857 1,829 1,842 1,068,600
2021/11/22 1,823 1,829 1,813 1,820 759,400
2021/11/19 1,786 1,828 1,782 1,821 1,199,700
2021/11/18 1,791 1,799 1,782 1,787 934,500
2021/11/17 1,800 1,808 1,788 1,800 1,016,700
2021/11/16 1,834 1,838 1,800 1,803 1,001,000
2021/11/15 1,821 1,831 1,820 1,825 745,600
2021/11/12 1,815 1,838 1,812 1,826 1,044,500
2021/11/11 1,837 1,846 1,821 1,823 682,900
2021/11/10 1,830 1,842 1,822 1,827 610,900
2021/11/09 1,838 1,848 1,823 1,824 672,500
2021/11/08 1,845 1,859 1,835 1,838 743,100
2021/11/05 1,864 1,865 1,844 1,845 770,000
2021/11/04 1,877 1,897 1,864 1,879 1,291,600
2021/11/02 1,843 1,860 1,828 1,852 1,280,300
2021/11/01 1,869 1,871 1,828 1,855 1,544,700
2021/10/29 1,821 1,836 1,779 1,836 2,454,200
2021/10/28 1,879 1,884 1,820 1,857 2,233,200
2021/10/27 1,890 1,896 1,867 1,872 967,400
2021/10/26 1,878 1,897 1,871 1,876 810,900
2021/10/25 1,884 1,885 1,866 1,870 799,000
2021/10/22 1,895 1,904 1,884 1,888 1,035,000
2021/10/21 1,912 1,921 1,896 1,898 1,136,200
2021/10/20 1,926 1,930 1,909 1,915 776,100
2021/10/19 1,905 1,921 1,905 1,911 832,700
2021/10/18 1,915 1,918 1,891 1,904 1,219,200
2021/10/15 1,933 1,936 1,907 1,915 1,272,800
2021/10/14 1,923 1,939 1,905 1,922 1,078,700
2021/10/13 1,954 1,958 1,922 1,923 1,582,100
2021/10/12 2,003 2,011 1,956 1,956 1,471,200
2021/10/11 2,006 2,012 1,987 2,008 973,300
2021/10/08 2,017 2,035 2,009 2,009 834,100
2021/10/07 2,051 2,056 2,007 2,011 1,057,100
2021/10/06 2,020 2,059 2,015 2,049 1,425,600
2021/10/05 2,021 2,046 2,007 2,012 1,243,100
2021/10/04 2,024 2,031 2,005 2,013 1,002,800
2021/10/01 2,045 2,052 2,013 2,015 1,277,300
2021/09/30 2,078 2,103 2,049 2,049 1,467,800
2021/09/29 2,084 2,088 2,038 2,060 1,218,700
2021/09/28 2,114 2,123 2,084 2,099 1,087,200
2021/09/27 2,139 2,156 2,126 2,126 785,400
2021/09/24 2,135 2,149 2,134 2,144 1,135,400
2021/09/22 2,125 2,130 2,108 2,114 867,500
2021/09/21 2,143 2,161 2,128 2,129 1,169,400
2021/09/17 2,156 2,159 2,136 2,148 2,089,300
2021/09/16 2,155 2,172 2,149 2,160 1,038,000
2021/09/15 2,151 2,171 2,140 2,140 996,600
2021/09/14 2,164 2,176 2,152 2,171 1,298,000
2021/09/13 2,149 2,158 2,139 2,151 928,600
2021/09/10 2,164 2,179 2,145 2,155 1,259,200
2021/09/09 2,170 2,220 2,168 2,181 1,348,500
2021/09/08 2,131 2,170 2,131 2,150 1,031,200
2021/09/07 2,141 2,143 2,124 2,128 810,600
2021/09/06 2,120 2,136 2,108 2,110 613,900
2021/09/03 2,090 2,138 2,090 2,120 1,075,300
2021/09/02 2,073 2,099 2,073 2,088 935,900
2021/09/01 2,065 2,088 2,064 2,078 698,800
2021/08/31 2,068 2,076 2,052 2,063 1,106,800
2021/08/30 2,059 2,083 2,058 2,083 717,900
2021/08/27 2,073 2,081 2,063 2,063 634,300
2021/08/26 2,081 2,094 2,072 2,090 611,000
2021/08/25 2,105 2,109 2,088 2,095 537,900
2021/08/24 2,119 2,135 2,105 2,112 926,100
2021/08/23 2,102 2,134 2,100 2,124 811,800
2021/08/20 2,070 2,102 2,067 2,097 690,700
2021/08/19 2,060 2,066 2,048 2,055 848,000
2021/08/18 2,090 2,102 2,076 2,081 616,900
2021/08/17 2,081 2,088 2,063 2,071 779,800
2021/08/16 2,111 2,113 2,074 2,080 752,900
2021/08/13 2,120 2,131 2,109 2,113 623,700
2021/08/12 2,129 2,132 2,109 2,116 494,800
2021/08/11 2,143 2,150 2,116 2,121 717,500
2021/08/10 2,134 2,159 2,126 2,140 1,026,400
2021/08/06 2,098 2,117 2,094 2,110 557,700
2021/08/05 2,067 2,101 2,067 2,101 629,300
2021/08/04 2,086 2,088 2,063 2,079 699,600
2021/08/03 2,104 2,110 2,085 2,086 851,700
2021/08/02 2,057 2,110 2,057 2,103 804,200
2021/07/30 2,063 2,092 2,046 2,051 1,842,800
2021/07/29 2,048 2,064 2,042 2,052 1,189,300
2021/07/28 2,054 2,054 2,028 2,041 614,800
2021/07/27 2,036 2,051 2,024 2,046 981,900
2021/07/26 2,064 2,065 2,033 2,035 770,700
2021/07/21 2,040 2,053 2,026 2,031 537,600
2021/07/20 2,003 2,039 2,003 2,030 894,000
2021/07/19 2,020 2,032 2,011 2,024 649,100
2021/07/16 2,023 2,051 2,015 2,029 872,700
2021/07/15 2,075 2,079 2,035 2,041 1,063,400
2021/07/14 2,075 2,092 2,066 2,073 1,167,800
2021/07/13 2,054 2,071 2,046 2,070 934,100
2021/07/12 2,028 2,040 2,020 2,024 912,000
2021/07/09 1,995 2,018 1,981 2,016 1,696,300
2021/07/08 2,015 2,028 2,003 2,006 1,100,300
2021/07/07 2,032 2,039 2,012 2,031 853,000
2021/07/06 2,042 2,044 2,024 2,032 811,300
2021/07/05 2,050 2,055 2,044 2,044 611,200
2021/07/02 2,055 2,075 2,050 2,058 1,021,700
2021/07/01 2,071 2,076 2,041 2,042 728,600
2021/06/30 2,081 2,102 2,069 2,069 1,085,400
2021/06/29 2,080 2,090 2,067 2,080 779,300
2021/06/28 2,106 2,110 2,078 2,096 744,100
2021/06/25 2,101 2,103 2,066 2,081 935,700
2021/06/24 2,072 2,086 2,059 2,082 804,700
2021/06/23 2,083 2,103 2,066 2,074 1,041,600
2021/06/22 2,109 2,116 2,080 2,106 1,452,100
2021/06/21 2,051 2,053 2,032 2,052 1,107,800
2021/06/18 2,103 2,116 2,081 2,094 1,888,600
2021/06/17 2,131 2,131 2,090 2,096 933,900
2021/06/16 2,179 2,184 2,134 2,136 1,096,900
2021/06/15 2,153 2,171 2,151 2,157 1,067,100
2021/06/14 2,133 2,139 2,115 2,128 706,100
2021/06/11 2,110 2,128 2,104 2,112 1,058,600
2021/06/10 2,105 2,118 2,087 2,096 919,800
2021/06/09 2,084 2,114 2,075 2,099 1,025,300
2021/06/08 2,006 2,070 2,005 2,066 1,228,700
2021/06/07 2,029 2,040 2,016 2,020 850,800
2021/06/04 2,060 2,079 2,037 2,044 1,339,900
2021/06/03 2,028 2,049 2,025 2,036 1,137,800
2021/06/02 2,036 2,045 2,007 2,032 1,440,900
2021/06/01 2,075 2,076 2,030 2,037 1,027,200
2021/05/31 2,102 2,120 2,059 2,062 922,800
2021/05/28 2,074 2,114 2,071 2,105 1,634,400
2021/05/27 2,065 2,087 2,049 2,049 5,208,600
2021/05/26 2,114 2,133 2,096 2,098 1,096,900
2021/05/25 2,149 2,151 2,122 2,126 1,062,700
2021/05/24 2,146 2,164 2,138 2,148 873,200
2021/05/21 2,130 2,142 2,115 2,131 1,357,500
2021/05/20 2,162 2,180 2,157 2,158 786,500
2021/05/19 2,160 2,189 2,155 2,180 1,110,500
2021/05/18 2,201 2,210 2,153 2,166 1,502,600
2021/05/17 2,195 2,224 2,194 2,218 851,400
2021/05/14 2,156 2,211 2,156 2,204 1,336,900
2021/05/13 2,118 2,136 2,100 2,123 679,000
2021/05/12 2,147 2,152 2,089 2,113 1,320,100
2021/05/11 2,188 2,190 2,160 2,175 1,143,600
2021/05/10 2,151 2,173 2,142 2,152 955,400
2021/05/07 2,147 2,176 2,135 2,161 1,263,900
2021/05/06 2,112 2,146 2,112 2,121 1,565,500
2021/04/30 2,080 2,129 2,077 2,108 1,621,000
2021/04/28 2,025 2,081 2,018 2,052 1,793,300
2021/04/27 2,023 2,030 2,001 2,002 1,072,500
2021/04/26 2,032 2,042 2,012 2,037 979,400
2021/04/23 2,012 2,029 1,998 2,029 1,042,600
2021/04/22 2,006 2,037 1,999 2,020 890,900
2021/04/21 1,996 2,017 1,993 2,013 1,095,500
2021/04/20 2,027 2,027 1,997 2,005 978,300
2021/04/19 2,044 2,052 2,020 2,020 905,200
2021/04/16 2,068 2,072 2,038 2,051 660,300
2021/04/15 2,057 2,076 2,046 2,055 627,500
2021/04/14 2,053 2,058 2,022 2,037 798,600
2021/04/13 2,076 2,093 2,059 2,065 711,200
2021/04/12 2,061 2,087 2,050 2,076 675,500
2021/04/09 2,047 2,075 2,023 2,061 1,440,600
2021/04/08 2,088 2,094 2,030 2,037 1,279,200
2021/04/07 2,095 2,095 2,068 2,087 1,072,300
2021/04/06 2,114 2,116 2,080 2,081 731,300
2021/04/05 2,080 2,114 2,067 2,114 779,900
2021/04/02 2,125 2,134 2,070 2,082 887,700
2021/04/01 2,154 2,168 2,109 2,113 848,900
2021/03/31 2,174 2,204 2,157 2,157 1,615,400
2021/03/30 2,238 2,238 2,173 2,193 1,389,800
2021/03/29 2,265 2,290 2,237 2,257 1,862,800
2021/03/26 2,203 2,249 2,200 2,243 1,410,800
2021/03/25 2,191 2,216 2,171 2,203 1,305,400
2021/03/24 2,181 2,197 2,169 2,169 996,700
2021/03/23 2,189 2,198 2,176 2,178 982,800
2021/03/22 2,151 2,189 2,151 2,186 1,028,200
2021/03/19 2,154 2,174 2,100 2,167 2,216,700
2021/03/18 2,134 2,177 2,123 2,162 1,222,600
2021/03/17 2,136 2,158 2,122 2,150 964,800
2021/03/16 2,158 2,161 2,127 2,137 1,531,800
2021/03/15 2,084 2,123 2,081 2,122 1,284,500
2021/03/12 2,088 2,098 2,057 2,091 1,847,600
2021/03/11 2,052 2,091 2,037 2,088 1,909,300
2021/03/10 2,026 2,046 2,013 2,031 1,369,300
2021/03/09 1,993 2,020 1,982 2,020 1,779,200
2021/03/08 1,965 1,992 1,962 1,978 1,678,700
2021/03/05 1,935 1,955 1,930 1,955 1,371,900
2021/03/04 1,909 1,936 1,908 1,927 966,800
2021/03/03 1,925 1,939 1,914 1,930 1,254,600
2021/03/02 1,940 1,941 1,904 1,915 1,057,300
2021/03/01 1,920 1,939 1,914 1,936 918,400
2021/02/26 1,957 1,961 1,904 1,906 2,052,800
2021/02/25 1,967 1,972 1,943 1,948 1,214,900
2021/02/24 1,955 1,964 1,945 1,950 1,474,600
2021/02/22 1,960 1,971 1,956 1,964 1,015,000
2021/02/19 1,978 1,981 1,955 1,955 1,528,000
2021/02/18 1,974 1,992 1,966 1,986 1,713,100
2021/02/17 1,990 1,995 1,966 1,966 1,870,700
2021/02/16 2,009 2,034 1,995 2,002 1,100,000
2021/02/15 1,967 2,009 1,964 2,005 875,900
2021/02/12 1,995 1,999 1,974 1,974 1,256,800
2021/02/10 2,013 2,025 2,009 2,009 803,900
2021/02/09 2,013 2,021 2,008 2,021 875,500
2021/02/08 2,003 2,021 2,000 2,018 949,100
2021/02/05 2,000 2,003 1,982 1,995 1,010,500
2021/02/04 2,005 2,038 1,997 2,002 1,069,000
2021/02/03 2,020 2,029 1,997 2,011 1,315,100
2021/02/02 1,972 2,004 1,954 1,999 1,716,800
2021/02/01 1,950 1,953 1,924 1,940 1,086,300
2021/01/29 1,957 1,962 1,925 1,933 1,721,000
2021/01/28 1,956 1,991 1,938 1,954 4,427,100
2021/01/27 2,003 2,015 1,984 2,003 1,247,900
2021/01/26 1,973 2,013 1,967 1,998 1,323,300
2021/01/25 2,000 2,002 1,965 1,971 1,527,100
2021/01/22 1,989 1,993 1,972 1,982 1,360,300
2021/01/21 2,000 2,020 1,993 1,997 1,526,700
2021/01/20 2,027 2,029 2,004 2,017 1,160,600
2021/01/19 2,017 2,056 2,012 2,041 2,272,100
2021/01/18 2,008 2,038 2,007 2,016 1,503,200
2021/01/15 2,027 2,047 2,017 2,017 1,384,900
2021/01/14 2,076 2,091 2,050 2,067 1,329,500
2021/01/13 2,146 2,153 2,076 2,089 1,177,400
2021/01/12 2,098 2,176 2,088 2,171 1,173,500
2021/01/08 2,078 2,122 2,067 2,120 1,223,700
2021/01/07 2,110 2,115 2,097 2,102 1,176,600
2021/01/06 2,053 2,085 2,047 2,083 623,700
2021/01/05 2,098 2,098 2,058 2,069 950,800
2021/01/04 2,131 2,133 2,080 2,087 613,200

このページの先頭へ