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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,568 | 3,640 | 3,553 | 3,634 | 1,279,600 |
| 2025/06/12 | 3,625 | 3,625 | 3,588 | 3,602 | 1,458,000 |
| 2025/06/11 | 3,640 | 3,644 | 3,600 | 3,608 | 1,157,900 |
| 2025/06/10 | 3,680 | 3,680 | 3,604 | 3,614 | 766,500 |
| 2025/06/09 | 3,635 | 3,660 | 3,626 | 3,643 | 686,700 |
| 2025/06/06 | 3,625 | 3,648 | 3,620 | 3,627 | 778,800 |
| 2025/06/05 | 3,615 | 3,639 | 3,600 | 3,625 | 830,900 |
| 2025/06/04 | 3,641 | 3,650 | 3,610 | 3,623 | 1,119,800 |
| 2025/06/03 | 3,684 | 3,690 | 3,620 | 3,630 | 1,148,800 |
| 2025/06/02 | 3,693 | 3,697 | 3,635 | 3,684 | 941,000 |
| 2025/05/30 | 3,649 | 3,675 | 3,635 | 3,673 | 2,193,700 |
| 2025/05/29 | 3,670 | 3,670 | 3,636 | 3,649 | 959,800 |
| 2025/05/28 | 3,660 | 3,674 | 3,617 | 3,644 | 1,130,100 |
| 2025/05/27 | 3,678 | 3,678 | 3,612 | 3,647 | 842,200 |
| 2025/05/26 | 3,623 | 3,657 | 3,611 | 3,657 | 551,100 |
| 2025/05/23 | 3,617 | 3,628 | 3,598 | 3,614 | 958,500 |
| 2025/05/22 | 3,613 | 3,632 | 3,578 | 3,607 | 1,052,000 |
| 2025/05/21 | 3,595 | 3,622 | 3,582 | 3,613 | 961,800 |
| 2025/05/20 | 3,633 | 3,633 | 3,561 | 3,582 | 1,090,500 |
| 2025/05/19 | 3,649 | 3,656 | 3,606 | 3,636 | 806,900 |
| 2025/05/16 | 3,654 | 3,661 | 3,592 | 3,624 | 1,023,500 |
| 2025/05/15 | 3,673 | 3,679 | 3,620 | 3,661 | 1,171,400 |
| 2025/05/14 | 3,630 | 3,652 | 3,595 | 3,652 | 1,155,600 |
| 2025/05/13 | 3,666 | 3,715 | 3,648 | 3,667 | 1,209,200 |
| 2025/05/12 | 3,656 | 3,703 | 3,640 | 3,698 | 1,142,500 |
| 2025/05/09 | 3,769 | 3,780 | 3,650 | 3,662 | 2,127,300 |
| 2025/05/08 | 3,634 | 3,665 | 3,597 | 3,629 | 1,310,000 |
| 2025/05/07 | 3,682 | 3,688 | 3,623 | 3,623 | 1,382,100 |
| 2025/05/02 | 3,622 | 3,639 | 3,594 | 3,634 | 950,200 |
| 2025/05/01 | 3,627 | 3,661 | 3,611 | 3,622 | 678,000 |
| 2025/04/30 | 3,603 | 3,663 | 3,596 | 3,617 | 1,556,100 |
| 2025/04/28 | 3,580 | 3,638 | 3,563 | 3,581 | 846,700 |
| 2025/04/25 | 3,562 | 3,619 | 3,547 | 3,575 | 1,176,400 |
| 2025/04/24 | 3,634 | 3,658 | 3,576 | 3,590 | 1,445,200 |
| 2025/04/23 | 3,613 | 3,657 | 3,588 | 3,644 | 1,705,800 |
| 2025/04/22 | 3,533 | 3,588 | 3,504 | 3,572 | 1,296,900 |
| 2025/04/21 | 3,447 | 3,549 | 3,422 | 3,493 | 1,164,700 |
| 2025/04/18 | 3,408 | 3,459 | 3,397 | 3,447 | 550,800 |
| 2025/04/17 | 3,380 | 3,399 | 3,358 | 3,383 | 653,700 |
| 2025/04/16 | 3,341 | 3,373 | 3,330 | 3,373 | 614,700 |
| 2025/04/15 | 3,388 | 3,389 | 3,329 | 3,340 | 663,600 |
| 2025/04/14 | 3,369 | 3,383 | 3,324 | 3,340 | 872,200 |
| 2025/04/11 | 3,260 | 3,335 | 3,237 | 3,330 | 1,174,000 |
| 2025/04/10 | 3,389 | 3,398 | 3,301 | 3,388 | 900,600 |
| 2025/04/09 | 3,250 | 3,282 | 3,200 | 3,261 | 1,011,100 |
| 2025/04/08 | 3,250 | 3,311 | 3,200 | 3,276 | 1,029,300 |
| 2025/04/07 | 3,219 | 3,278 | 3,108 | 3,180 | 1,602,500 |
| 2025/04/04 | 3,303 | 3,385 | 3,299 | 3,354 | 1,547,700 |
| 2025/04/03 | 3,265 | 3,321 | 3,262 | 3,320 | 1,121,000 |
| 2025/04/02 | 3,431 | 3,440 | 3,362 | 3,405 | 1,339,600 |
| 2025/04/01 | 3,454 | 3,477 | 3,421 | 3,441 | 1,002,600 |
| 2025/03/31 | 3,401 | 3,422 | 3,350 | 3,383 | 1,098,300 |
| 2025/03/28 | 3,496 | 3,511 | 3,456 | 3,468 | 1,017,800 |
| 2025/03/27 | 3,474 | 3,531 | 3,452 | 3,514 | 1,545,800 |
| 2025/03/26 | 3,462 | 3,483 | 3,426 | 3,474 | 1,740,700 |
| 2025/03/25 | 3,454 | 3,466 | 3,403 | 3,437 | 1,068,100 |
| 2025/03/24 | 3,498 | 3,510 | 3,473 | 3,483 | 660,000 |
| 2025/03/21 | 3,528 | 3,580 | 3,492 | 3,492 | 1,577,000 |
| 2025/03/19 | 3,489 | 3,552 | 3,483 | 3,511 | 845,400 |
| 2025/03/18 | 3,450 | 3,461 | 3,426 | 3,446 | 846,900 |
| 2025/03/17 | 3,382 | 3,459 | 3,355 | 3,444 | 1,216,400 |
| 2025/03/14 | 3,365 | 3,412 | 3,353 | 3,382 | 2,006,500 |
| 2025/03/13 | 3,312 | 3,371 | 3,279 | 3,365 | 1,426,100 |
| 2025/03/12 | 3,232 | 3,378 | 3,208 | 3,312 | 1,627,900 |
| 2025/03/11 | 3,260 | 3,265 | 3,172 | 3,228 | 1,455,800 |
| 2025/03/10 | 3,343 | 3,357 | 3,288 | 3,296 | 1,064,200 |
| 2025/03/07 | 3,359 | 3,378 | 3,335 | 3,341 | 969,100 |
| 2025/03/06 | 3,356 | 3,393 | 3,352 | 3,370 | 1,135,300 |
| 2025/03/05 | 3,325 | 3,383 | 3,311 | 3,358 | 1,669,200 |
| 2025/03/04 | 3,416 | 3,423 | 3,294 | 3,295 | 1,703,300 |
| 2025/03/03 | 3,475 | 3,488 | 3,445 | 3,472 | 994,300 |
| 2025/02/28 | 3,445 | 3,468 | 3,428 | 3,454 | 1,435,400 |
| 2025/02/27 | 3,416 | 3,425 | 3,389 | 3,419 | 901,700 |
| 2025/02/26 | 3,423 | 3,435 | 3,362 | 3,387 | 1,208,900 |
| 2025/02/25 | 3,438 | 3,444 | 3,374 | 3,395 | 1,631,600 |
| 2025/02/21 | 3,358 | 3,430 | 3,349 | 3,416 | 1,723,700 |
| 2025/02/20 | 3,271 | 3,341 | 3,247 | 3,326 | 1,358,800 |
| 2025/02/19 | 3,250 | 3,263 | 3,222 | 3,231 | 883,200 |
| 2025/02/18 | 3,225 | 3,265 | 3,221 | 3,245 | 859,600 |
| 2025/02/17 | 3,198 | 3,217 | 3,178 | 3,193 | 806,400 |
| 2025/02/14 | 3,144 | 3,186 | 3,141 | 3,157 | 1,039,400 |
| 2025/02/13 | 3,107 | 3,138 | 3,097 | 3,113 | 871,600 |
| 2025/02/12 | 3,093 | 3,094 | 3,063 | 3,087 | 733,900 |
| 2025/02/10 | 3,098 | 3,115 | 3,086 | 3,104 | 775,600 |
| 2025/02/07 | 3,100 | 3,107 | 3,076 | 3,092 | 951,000 |
| 2025/02/06 | 3,125 | 3,164 | 3,115 | 3,117 | 1,094,800 |
| 2025/02/05 | 3,081 | 3,137 | 3,081 | 3,116 | 1,321,900 |
| 2025/02/04 | 3,064 | 3,153 | 3,061 | 3,078 | 1,934,800 |
| 2025/02/03 | 3,035 | 3,135 | 2,947 | 3,016 | 3,066,200 |
| 2025/01/31 | 3,050 | 3,076 | 3,043 | 3,056 | 1,208,600 |
| 2025/01/30 | 3,050 | 3,070 | 3,036 | 3,064 | 766,600 |
| 2025/01/29 | 3,070 | 3,079 | 3,058 | 3,065 | 761,200 |
| 2025/01/28 | 3,087 | 3,107 | 3,070 | 3,070 | 1,014,000 |
| 2025/01/27 | 3,099 | 3,110 | 3,068 | 3,080 | 968,200 |
| 2025/01/24 | 3,122 | 3,130 | 3,058 | 3,065 | 1,106,200 |
| 2025/01/23 | 3,105 | 3,117 | 3,072 | 3,108 | 789,400 |
| 2025/01/22 | 3,156 | 3,160 | 3,128 | 3,128 | 935,500 |
| 2025/01/21 | 3,172 | 3,177 | 3,133 | 3,139 | 750,100 |
| 2025/01/20 | 3,157 | 3,168 | 3,143 | 3,168 | 628,000 |
| 2025/01/17 | 3,147 | 3,161 | 3,121 | 3,153 | 798,600 |
| 2025/01/16 | 3,205 | 3,211 | 3,147 | 3,162 | 1,031,800 |
| 2025/01/15 | 3,219 | 3,236 | 3,169 | 3,190 | 1,199,200 |
| 2025/01/14 | 3,235 | 3,265 | 3,186 | 3,212 | 1,217,500 |
| 2025/01/10 | 3,300 | 3,306 | 3,248 | 3,248 | 1,130,300 |
| 2025/01/09 | 3,350 | 3,351 | 3,286 | 3,305 | 828,600 |
| 2025/01/08 | 3,366 | 3,389 | 3,347 | 3,351 | 1,368,300 |
| 2025/01/07 | 3,411 | 3,429 | 3,397 | 3,417 | 892,300 |
| 2025/01/06 | 3,500 | 3,500 | 3,432 | 3,459 | 1,116,600 |