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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |