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
2022/12/30 2,110 2,141 2,110 2,130 795,200
2022/12/29 2,114 2,129 2,104 2,115 750,800
2022/12/28 2,088 2,125 2,088 2,122 785,400
2022/12/27 2,103 2,105 2,080 2,089 616,100
2022/12/26 2,150 2,150 2,079 2,097 677,900
2022/12/23 2,126 2,147 2,125 2,133 656,500
2022/12/22 2,121 2,135 2,110 2,128 783,200
2022/12/21 2,098 2,134 2,094 2,125 1,406,900
2022/12/20 2,103 2,126 2,052 2,101 1,071,900
2022/12/19 2,107 2,113 2,083 2,096 792,300
2022/12/16 2,147 2,153 2,123 2,124 1,317,200
2022/12/15 2,140 2,146 2,132 2,145 405,800
2022/12/14 2,121 2,148 2,112 2,139 537,900
2022/12/13 2,152 2,155 2,135 2,143 822,800
2022/12/12 2,136 2,154 2,129 2,152 858,300
2022/12/09 2,099 2,140 2,092 2,132 1,418,300
2022/12/08 2,101 2,105 2,077 2,085 983,700
2022/12/07 2,111 2,121 2,102 2,105 998,200
2022/12/06 2,073 2,087 2,068 2,082 1,256,700
2022/12/05 2,086 2,086 2,045 2,067 1,029,500
2022/12/02 2,075 2,109 2,060 2,092 1,541,500
2022/12/01 2,125 2,129 2,084 2,089 1,115,500
2022/11/30 2,145 2,152 2,113 2,122 2,101,300
2022/11/29 2,161 2,169 2,133 2,141 1,106,600
2022/11/28 2,163 2,175 2,135 2,162 1,090,400
2022/11/25 2,154 2,162 2,142 2,157 708,400
2022/11/24 2,147 2,168 2,136 2,152 1,075,100
2022/11/22 2,115 2,149 2,114 2,130 1,293,400
2022/11/21 2,054 2,107 2,054 2,084 1,668,100
2022/11/18 2,020 2,057 2,012 2,049 1,817,000
2022/11/17 2,012 2,024 1,993 1,996 655,700
2022/11/16 1,994 2,006 1,957 1,996 1,575,700
2022/11/15 2,018 2,026 2,005 2,009 817,600
2022/11/14 2,038 2,043 2,019 2,019 1,253,900
2022/11/11 2,085 2,091 2,043 2,056 1,154,800
2022/11/10 2,065 2,078 2,053 2,075 716,300
2022/11/09 2,071 2,072 2,058 2,069 663,100
2022/11/08 2,066 2,094 2,057 2,070 888,800
2022/11/07 2,070 2,084 2,056 2,061 1,003,500
2022/11/04 2,073 2,089 2,041 2,046 1,682,900
2022/11/02 2,133 2,134 2,085 2,097 1,763,100
2022/11/01 2,172 2,196 2,118 2,135 1,772,000
2022/10/31 2,177 2,217 2,171 2,202 1,237,300
2022/10/28 2,183 2,203 2,170 2,190 3,727,200
2022/10/27 2,182 2,207 2,169 2,186 1,079,700
2022/10/26 2,186 2,204 2,177 2,182 835,900
2022/10/25 2,181 2,203 2,174 2,180 657,500
2022/10/24 2,199 2,199 2,159 2,167 767,400
2022/10/21 2,181 2,187 2,160 2,175 780,400
2022/10/20 2,201 2,217 2,188 2,203 882,000
2022/10/19 2,174 2,220 2,170 2,207 991,800
2022/10/18 2,195 2,201 2,161 2,161 1,053,200
2022/10/17 2,191 2,206 2,178 2,178 994,700
2022/10/14 2,213 2,226 2,195 2,198 1,594,400
2022/10/13 2,178 2,181 2,148 2,181 1,271,700
2022/10/12 2,208 2,224 2,191 2,200 1,197,100
2022/10/11 2,193 2,221 2,182 2,205 1,357,700
2022/10/07 2,187 2,190 2,164 2,182 1,173,900
2022/10/06 2,240 2,257 2,221 2,221 962,500
2022/10/05 2,230 2,257 2,219 2,234 1,435,300
2022/10/04 2,211 2,276 2,211 2,251 1,400,300
2022/10/03 2,177 2,207 2,157 2,172 1,086,700
2022/09/30 2,208 2,241 2,185 2,186 1,603,500
2022/09/29 2,189 2,223 2,155 2,218 1,488,100
2022/09/28 2,202 2,213 2,176 2,212 1,518,400
2022/09/27 2,191 2,244 2,186 2,227 1,039,500
2022/09/26 2,250 2,253 2,199 2,210 1,372,000
2022/09/22 2,280 2,291 2,252 2,281 669,800
2022/09/21 2,285 2,288 2,259 2,275 1,365,100
2022/09/20 2,301 2,306 2,283 2,306 1,125,500
2022/09/16 2,230 2,297 2,229 2,294 1,928,600
2022/09/15 2,276 2,276 2,233 2,245 968,100
2022/09/14 2,271 2,292 2,248 2,277 1,239,300
2022/09/13 2,315 2,315 2,280 2,285 652,400
2022/09/12 2,322 2,325 2,297 2,306 666,500
2022/09/09 2,287 2,330 2,287 2,328 1,244,300
2022/09/08 2,266 2,298 2,260 2,292 1,066,100
2022/09/07 2,254 2,263 2,240 2,261 801,200
2022/09/06 2,267 2,283 2,245 2,269 807,200
2022/09/05 2,260 2,298 2,233 2,280 875,000
2022/09/02 2,284 2,290 2,241 2,268 1,152,300
2022/09/01 2,327 2,331 2,266 2,281 1,453,700
2022/08/31 2,350 2,359 2,333 2,344 1,486,300
2022/08/30 2,385 2,396 2,364 2,377 557,000
2022/08/29 2,346 2,384 2,333 2,370 860,600
2022/08/26 2,351 2,376 2,351 2,360 638,300
2022/08/25 2,385 2,397 2,339 2,346 947,000
2022/08/24 2,432 2,432 2,386 2,402 966,300
2022/08/23 2,465 2,467 2,418 2,421 1,047,200
2022/08/22 2,434 2,476 2,425 2,474 1,076,300
2022/08/19 2,409 2,436 2,403 2,432 653,800
2022/08/18 2,407 2,425 2,399 2,409 1,035,700
2022/08/17 2,391 2,426 2,391 2,407 1,194,500
2022/08/16 2,379 2,397 2,368 2,380 719,100
2022/08/15 2,371 2,406 2,360 2,376 902,300
2022/08/12 2,387 2,387 2,340 2,350 1,760,000
2022/08/10 2,301 2,334 2,281 2,331 1,250,100
2022/08/09 2,321 2,343 2,298 2,300 984,800
2022/08/08 2,300 2,322 2,288 2,322 822,400
2022/08/05 2,328 2,356 2,305 2,319 1,194,900
2022/08/04 2,330 2,356 2,324 2,344 1,561,900
2022/08/03 2,312 2,325 2,273 2,306 1,538,100
2022/08/02 2,320 2,352 2,263 2,326 3,077,200
2022/08/01 2,393 2,405 2,372 2,395 997,300
2022/07/29 2,398 2,426 2,381 2,391 1,385,900
2022/07/28 2,370 2,437 2,365 2,432 1,335,300
2022/07/27 2,405 2,419 2,352 2,366 1,333,500
2022/07/26 2,390 2,408 2,361 2,380 1,030,100
2022/07/25 2,395 2,405 2,376 2,380 1,153,900
2022/07/22 2,407 2,407 2,331 2,358 1,344,500
2022/07/21 2,379 2,411 2,369 2,409 1,001,200
2022/07/20 2,412 2,419 2,379 2,417 1,025,200
2022/07/19 2,375 2,400 2,351 2,371 1,177,400
2022/07/15 2,406 2,420 2,361 2,383 1,265,900
2022/07/14 2,396 2,404 2,375 2,402 1,128,500
2022/07/13 2,390 2,419 2,389 2,412 1,078,100
2022/07/12 2,445 2,445 2,391 2,410 1,127,600
2022/07/11 2,432 2,442 2,407 2,411 1,124,300
2022/07/08 2,353 2,418 2,344 2,408 1,831,600
2022/07/07 2,346 2,399 2,334 2,378 1,822,300
2022/07/06 2,374 2,402 2,286 2,330 2,468,900
2022/07/05 2,414 2,433 2,380 2,417 1,537,700
2022/07/04 2,499 2,499 2,432 2,464 1,759,200
2022/07/01 2,595 2,605 2,388 2,416 3,214,500
2022/06/30 2,555 2,600 2,545 2,596 1,640,800
2022/06/29 2,575 2,608 2,570 2,579 1,638,700
2022/06/28 2,537 2,569 2,526 2,564 1,396,400
2022/06/27 2,491 2,555 2,478 2,518 1,858,100
2022/06/24 2,475 2,503 2,457 2,472 1,137,200
2022/06/23 2,456 2,504 2,451 2,494 1,402,900
2022/06/22 2,443 2,464 2,435 2,455 1,350,600
2022/06/21 2,450 2,451 2,404 2,414 1,218,800
2022/06/20 2,455 2,462 2,405 2,429 1,008,000
2022/06/17 2,422 2,510 2,415 2,505 3,020,300
2022/06/16 2,427 2,455 2,423 2,436 1,762,500
2022/06/15 2,529 2,540 2,420 2,420 2,453,800
2022/06/14 2,568 2,589 2,538 2,550 1,707,300
2022/06/13 2,582 2,616 2,560 2,592 1,438,000
2022/06/10 2,587 2,609 2,570 2,583 1,173,700
2022/06/09 2,587 2,594 2,497 2,587 1,939,200
2022/06/08 2,530 2,594 2,517 2,588 1,831,100
2022/06/07 2,526 2,546 2,514 2,530 1,385,900
2022/06/06 2,460 2,508 2,453 2,508 1,224,100
2022/06/03 2,425 2,453 2,415 2,440 797,700
2022/06/02 2,436 2,454 2,398 2,432 1,288,300
2022/06/01 2,446 2,474 2,425 2,445 1,672,100
2022/05/31 2,438 2,448 2,385 2,406 7,985,300
2022/05/30 2,437 2,459 2,403 2,436 1,791,000
2022/05/27 2,507 2,513 2,431 2,441 1,908,900
2022/05/26 2,450 2,527 2,442 2,517 2,415,500
2022/05/25 2,489 2,496 2,457 2,473 1,850,500
2022/05/24 2,463 2,476 2,444 2,474 1,440,900
2022/05/23 2,454 2,474 2,410 2,464 1,663,800
2022/05/20 2,471 2,480 2,415 2,438 1,791,400
2022/05/19 2,454 2,489 2,434 2,488 1,312,500
2022/05/18 2,419 2,448 2,367 2,446 1,757,400
2022/05/17 2,462 2,474 2,425 2,431 1,001,900
2022/05/16 2,431 2,454 2,417 2,435 1,054,700
2022/05/13 2,451 2,466 2,396 2,448 1,890,900
2022/05/12 2,451 2,478 2,430 2,469 2,294,500
2022/05/11 2,393 2,436 2,379 2,418 1,864,600
2022/05/10 2,386 2,437 2,375 2,413 2,371,900
2022/05/09 2,365 2,419 2,359 2,403 1,831,400
2022/05/06 2,308 2,386 2,284 2,374 2,823,700
2022/05/02 2,228 2,304 2,214 2,302 1,987,900
2022/04/28 2,260 2,348 2,250 2,345 2,890,600
2022/04/27 2,179 2,299 2,130 2,231 3,421,100
2022/04/26 2,114 2,151 2,114 2,130 1,157,500
2022/04/25 2,135 2,147 2,121 2,134 1,187,700
2022/04/22 2,119 2,143 2,106 2,135 985,900
2022/04/21 2,138 2,142 2,104 2,127 1,287,800
2022/04/20 2,109 2,145 2,106 2,142 1,184,000
2022/04/19 2,161 2,166 2,094 2,111 2,233,200
2022/04/18 2,068 2,077 2,036 2,064 705,100
2022/04/15 2,081 2,099 2,076 2,082 685,400
2022/04/14 2,071 2,096 2,071 2,089 812,500
2022/04/13 2,075 2,096 2,068 2,086 908,900
2022/04/12 2,060 2,104 2,059 2,082 1,474,700
2022/04/11 2,074 2,074 2,028 2,053 1,315,200
2022/04/08 2,051 2,074 2,043 2,066 1,567,300
2022/04/07 2,027 2,048 2,001 2,039 1,835,500
2022/04/06 2,054 2,057 1,987 1,990 1,757,500
2022/04/05 2,074 2,083 2,027 2,054 1,957,500
2022/04/04 2,086 2,108 2,070 2,080 1,000,200
2022/04/01 2,081 2,089 2,054 2,067 1,164,700
2022/03/31 2,128 2,133 2,086 2,092 1,265,600
2022/03/30 2,162 2,171 2,112 2,134 1,285,600
2022/03/29 2,165 2,202 2,150 2,188 1,168,200
2022/03/28 2,150 2,175 2,147 2,158 1,205,000
2022/03/25 2,140 2,159 2,121 2,139 1,144,700
2022/03/24 2,134 2,155 2,101 2,133 1,153,700
2022/03/23 2,120 2,138 2,113 2,132 919,000
2022/03/22 2,125 2,147 2,103 2,116 1,402,700
2022/03/18 2,157 2,183 2,105 2,116 2,260,800
2022/03/17 2,187 2,190 2,143 2,149 1,537,600
2022/03/16 2,170 2,208 2,166 2,184 1,052,100
2022/03/15 2,110 2,188 2,105 2,167 1,315,700
2022/03/14 2,223 2,227 2,097 2,105 2,129,200
2022/03/11 2,214 2,239 2,210 2,226 1,534,700
2022/03/10 2,178 2,218 2,153 2,214 2,121,300
2022/03/09 2,169 2,169 2,125 2,156 1,263,000
2022/03/08 2,198 2,205 2,155 2,165 1,547,000
2022/03/07 2,187 2,210 2,174 2,204 1,495,300
2022/03/04 2,190 2,202 2,174 2,188 1,529,000
2022/03/03 2,165 2,180 2,149 2,177 1,320,200
2022/03/02 2,120 2,147 2,085 2,140 1,478,500
2022/03/01 2,129 2,151 2,127 2,131 1,112,800
2022/02/28 2,098 2,123 2,095 2,109 1,553,100
2022/02/25 2,116 2,126 2,069 2,081 1,212,200
2022/02/24 2,092 2,148 2,084 2,139 1,578,200
2022/02/22 2,096 2,110 2,082 2,103 823,600
2022/02/21 2,094 2,111 2,084 2,111 487,500
2022/02/18 2,116 2,133 2,099 2,100 918,200
2022/02/17 2,143 2,147 2,106 2,116 879,600
2022/02/16 2,131 2,158 2,125 2,152 1,486,600
2022/02/15 2,087 2,100 2,078 2,093 909,900
2022/02/14 2,085 2,107 2,077 2,101 1,165,200
2022/02/10 2,078 2,096 2,065 2,094 1,210,000
2022/02/09 2,097 2,097 2,064 2,084 1,291,900
2022/02/08 2,055 2,088 2,040 2,077 1,395,200
2022/02/07 2,008 2,045 2,004 2,037 1,161,800
2022/02/04 2,007 2,024 2,004 2,012 982,700
2022/02/03 1,989 2,000 1,972 2,000 952,800
2022/02/02 1,969 2,005 1,965 1,994 1,340,000
2022/02/01 1,960 1,987 1,938 1,983 1,560,500
2022/01/31 1,914 1,955 1,905 1,952 1,477,800
2022/01/28 1,908 1,937 1,907 1,937 1,028,700
2022/01/27 1,939 1,939 1,894 1,908 1,229,200
2022/01/26 1,958 1,959 1,933 1,938 847,600
2022/01/25 1,935 1,952 1,915 1,950 937,500
2022/01/24 1,941 1,954 1,937 1,948 632,700
2022/01/21 1,930 1,947 1,901 1,943 823,200
2022/01/20 1,920 1,945 1,920 1,922 955,600
2022/01/19 1,909 1,927 1,903 1,917 1,000,400
2022/01/18 1,956 1,959 1,923 1,930 685,600
2022/01/17 1,949 1,967 1,944 1,955 511,700
2022/01/14 1,955 1,956 1,933 1,939 933,700
2022/01/13 1,954 1,964 1,946 1,959 818,600
2022/01/12 1,968 1,978 1,947 1,952 985,500
2022/01/11 1,951 1,970 1,944 1,970 1,143,200
2022/01/07 1,931 1,954 1,931 1,950 678,800
2022/01/06 1,953 1,959 1,932 1,940 716,400
2022/01/05 1,956 1,956 1,931 1,950 855,500
2022/01/04 1,935 1,943 1,909 1,932 853,200

このページの先頭へ