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 |
|---|---|---|---|---|---|
| 2026/06/25 | 5,447 | 5,447 | 5,349 | 5,359 | 624,100 |
| 2026/06/24 | 5,417 | 5,449 | 5,393 | 5,412 | 601,500 |
| 2026/06/23 | 5,464 | 5,470 | 5,401 | 5,438 | 803,400 |
| 2026/06/22 | 5,429 | 5,451 | 5,374 | 5,451 | 660,900 |
| 2026/06/19 | 5,388 | 5,411 | 5,304 | 5,410 | 1,592,500 |
| 2026/06/18 | 5,490 | 5,502 | 5,422 | 5,422 | 668,000 |
| 2026/06/17 | 5,527 | 5,543 | 5,420 | 5,446 | 723,500 |
| 2026/06/16 | 5,520 | 5,526 | 5,450 | 5,481 | 832,500 |
| 2026/06/15 | 5,606 | 5,644 | 5,493 | 5,500 | 1,027,900 |
| 2026/06/12 | 5,698 | 5,776 | 5,589 | 5,615 | 1,453,600 |
| 2026/06/11 | 5,540 | 5,675 | 5,497 | 5,672 | 1,226,400 |
| 2026/06/10 | 5,550 | 5,557 | 5,476 | 5,517 | 1,014,400 |
| 2026/06/09 | 5,516 | 5,525 | 5,418 | 5,460 | 1,257,000 |
| 2026/06/08 | 5,454 | 5,516 | 5,421 | 5,516 | 905,300 |
| 2026/06/05 | 5,457 | 5,564 | 5,454 | 5,489 | 937,400 |
| 2026/06/04 | 5,607 | 5,628 | 5,410 | 5,439 | 932,500 |
| 2026/06/03 | 5,499 | 5,648 | 5,475 | 5,569 | 1,413,400 |
| 2026/06/02 | 5,260 | 5,403 | 5,241 | 5,399 | 1,277,500 |
| 2026/06/01 | 5,397 | 5,397 | 5,236 | 5,340 | 1,353,300 |
| 2026/05/29 | 5,350 | 5,412 | 5,270 | 5,361 | 4,161,400 |
| 2026/05/28 | 5,442 | 5,485 | 5,362 | 5,385 | 1,339,000 |
| 2026/05/27 | 5,553 | 5,593 | 5,455 | 5,500 | 1,454,500 |
| 2026/05/26 | 5,502 | 5,584 | 5,399 | 5,545 | 1,373,200 |
| 2026/05/25 | 5,644 | 5,694 | 5,556 | 5,567 | 874,800 |
| 2026/05/22 | 5,768 | 5,770 | 5,601 | 5,650 | 748,600 |
| 2026/05/21 | 5,779 | 5,779 | 5,659 | 5,668 | 932,400 |
| 2026/05/20 | 5,862 | 5,879 | 5,705 | 5,760 | 813,400 |
| 2026/05/19 | 5,726 | 5,814 | 5,726 | 5,806 | 983,600 |
| 2026/05/18 | 5,700 | 5,762 | 5,570 | 5,650 | 956,900 |
| 2026/05/15 | 5,717 | 5,770 | 5,654 | 5,732 | 829,800 |
| 2026/05/14 | 5,731 | 5,778 | 5,696 | 5,742 | 684,300 |
| 2026/05/13 | 5,679 | 5,805 | 5,677 | 5,769 | 861,400 |
| 2026/05/12 | 5,629 | 5,699 | 5,594 | 5,699 | 1,699,300 |
| 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 |