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
2026/05/11 5,567 5,809 5,560 5,590 1,649,200
2026/05/08 5,684 5,850 5,540 5,767 2,354,200
2026/05/07 5,736 5,825 5,650 5,762 1,479,400
2026/05/01 5,720 5,769 5,626 5,704 1,004,000
2026/04/30 5,874 5,950 5,590 5,682 2,041,600
2026/04/28 5,827 5,984 5,803 5,949 1,121,500
2026/04/27 5,779 5,838 5,766 5,804 756,600
2026/04/24 5,956 5,967 5,795 5,839 936,500
2026/04/23 5,793 5,856 5,745 5,856 1,086,600
2026/04/22 5,880 5,905 5,815 5,831 799,500
2026/04/21 5,983 6,005 5,927 5,927 1,155,800
2026/04/20 6,129 6,154 5,958 5,978 1,217,700
2026/04/17 6,238 6,261 6,105 6,128 1,008,700
2026/04/16 6,174 6,261 6,142 6,236 832,500
2026/04/15 6,249 6,290 6,179 6,205 825,600
2026/04/14 6,290 6,316 6,192 6,220 871,200
2026/04/13 6,374 6,400 6,218 6,276 932,700
2026/04/10 6,587 6,636 6,448 6,448 1,191,500
2026/04/09 6,550 6,632 6,411 6,467 876,800
2026/04/08 6,705 6,705 6,484 6,501 1,402,000
2026/04/07 6,500 6,591 6,426 6,462 860,200
2026/04/06 6,473 6,520 6,438 6,439 522,300
2026/04/03 6,485 6,512 6,428 6,498 515,000
2026/03/27 6,390 6,511 6,343 6,463 1,133,500
2026/03/26 6,392 6,431 6,359 6,383 689,200
2026/03/25 6,505 6,544 6,374 6,404 1,139,800
2026/03/24 6,114 6,330 6,114 6,305 1,246,900
2026/03/23 6,209 6,280 6,058 6,135 1,600,400
2026/03/19 6,505 6,567 6,376 6,387 1,992,000
2026/03/18 6,320 6,505 6,316 6,505 909,600
2026/03/17 6,203 6,279 6,191 6,279 650,200
2026/03/16 6,257 6,320 6,181 6,190 1,345,500
2026/03/13 6,185 6,257 6,144 6,157 1,994,800
2026/03/12 6,268 6,325 6,210 6,310 1,224,700
2026/03/11 6,288 6,377 6,245 6,314 1,157,600
2026/03/10 6,284 6,319 6,103 6,109 1,738,500
2026/03/09 6,046 6,289 6,001 6,184 2,815,700
2026/03/06 6,505 6,655 6,466 6,646 1,451,500
2026/03/05 6,643 6,828 6,623 6,681 1,503,300
2026/03/04 6,568 6,617 6,412 6,617 1,971,400
2026/03/03 6,428 6,654 6,364 6,648 1,487,300
2026/03/02 6,337 6,519 6,336 6,510 952,200
2026/02/27 6,440 6,564 6,419 6,516 1,264,100
2026/02/26 6,504 6,536 6,425 6,440 884,700
2026/02/25 6,450 6,484 6,345 6,460 995,400
2026/02/24 6,479 6,484 6,325 6,467 1,079,700
2026/02/20 6,409 6,429 6,308 6,388 1,139,300
2026/02/19 6,420 6,509 6,365 6,509 1,279,100
2026/02/18 6,499 6,523 6,458 6,458 973,800
2026/02/17 6,502 6,576 6,460 6,480 917,700
2026/02/16 6,660 6,706 6,494 6,522 879,700
2026/02/13 6,760 6,812 6,637 6,640 1,520,700
2026/02/12 6,495 6,737 6,437 6,737 1,420,600
2026/02/10 6,600 6,622 6,359 6,396 1,275,200
2026/02/09 6,540 6,579 6,455 6,535 943,200
2026/02/06 6,375 6,412 6,325 6,412 853,900
2026/02/05 6,279 6,382 6,241 6,334 1,166,000
2026/02/04 6,198 6,254 6,126 6,234 1,285,500
2026/02/03 5,913 6,209 5,897 6,198 1,751,300
2026/02/02 5,935 5,957 5,672 5,870 1,732,900
2026/01/30 5,823 5,855 5,779 5,794 1,235,100
2026/01/29 5,722 5,787 5,632 5,762 1,109,600
2026/01/28 5,700 5,771 5,688 5,758 903,400
2026/01/27 5,749 5,758 5,638 5,732 735,000
2026/01/26 5,740 5,787 5,684 5,749 932,300
2026/01/23 5,762 5,777 5,714 5,777 983,800
2026/01/22 5,694 5,738 5,672 5,714 944,400
2026/01/21 5,547 5,648 5,545 5,646 923,900
2026/01/20 5,571 5,610 5,537 5,575 811,800
2026/01/19 5,580 5,659 5,570 5,612 600,200
2026/01/16 5,529 5,586 5,501 5,580 589,000
2026/01/15 5,507 5,589 5,505 5,565 778,000
2026/01/14 5,548 5,565 5,505 5,559 782,100
2026/01/13 5,500 5,566 5,499 5,511 932,400
2026/01/09 5,415 5,459 5,393 5,450 812,800
2026/01/08 5,318 5,431 5,318 5,415 780,700
2026/01/07 5,360 5,380 5,318 5,320 879,400
2026/01/06 5,430 5,473 5,392 5,450 809,700
2026/01/05 5,431 5,526 5,418 5,440 842,900

このページの先頭へ