東邦ガス(9533)の株価時系列情報
東邦ガス(9533)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,950 | 3,993 | 3,909 | 3,946 | 169,200 |
| 2024/07/25 | 3,923 | 4,022 | 3,906 | 3,965 | 289,900 |
| 2024/07/24 | 3,950 | 3,960 | 3,915 | 3,923 | 132,400 |
| 2024/07/23 | 3,990 | 4,040 | 3,971 | 3,986 | 157,400 |
| 2024/07/22 | 4,032 | 4,073 | 3,970 | 3,971 | 168,900 |
| 2024/07/19 | 4,065 | 4,093 | 3,970 | 4,024 | 272,700 |
| 2024/07/18 | 3,984 | 4,122 | 3,984 | 4,101 | 382,800 |
| 2024/07/17 | 3,902 | 3,994 | 3,902 | 3,978 | 216,500 |
| 2024/07/16 | 3,840 | 3,913 | 3,840 | 3,896 | 208,500 |
| 2024/07/12 | 3,882 | 3,925 | 3,840 | 3,861 | 194,600 |
| 2024/07/11 | 3,886 | 3,932 | 3,857 | 3,882 | 202,500 |
| 2024/07/10 | 3,860 | 3,881 | 3,836 | 3,840 | 178,000 |
| 2024/07/09 | 3,840 | 3,906 | 3,840 | 3,877 | 129,300 |
| 2024/07/08 | 3,850 | 3,895 | 3,812 | 3,846 | 167,500 |
| 2024/07/05 | 3,905 | 3,943 | 3,855 | 3,855 | 193,400 |
| 2024/07/04 | 3,902 | 3,939 | 3,871 | 3,898 | 140,900 |
| 2024/07/03 | 3,890 | 3,930 | 3,887 | 3,915 | 187,700 |
| 2024/07/02 | 3,869 | 3,932 | 3,869 | 3,917 | 221,600 |
| 2024/07/01 | 3,932 | 3,941 | 3,869 | 3,874 | 270,600 |
| 2024/06/28 | 3,880 | 3,920 | 3,867 | 3,903 | 280,600 |
| 2024/06/27 | 3,896 | 3,924 | 3,885 | 3,895 | 215,500 |
| 2024/06/26 | 3,969 | 3,969 | 3,894 | 3,920 | 325,800 |
| 2024/06/25 | 3,931 | 3,975 | 3,912 | 3,948 | 148,000 |
| 2024/06/24 | 3,943 | 3,953 | 3,877 | 3,903 | 267,200 |
| 2024/06/21 | 3,975 | 4,008 | 3,952 | 3,952 | 681,200 |
| 2024/06/20 | 3,922 | 3,944 | 3,892 | 3,934 | 194,000 |
| 2024/06/19 | 3,920 | 3,982 | 3,920 | 3,959 | 168,100 |
| 2024/06/18 | 4,030 | 4,058 | 3,902 | 3,929 | 223,300 |
| 2024/06/17 | 4,092 | 4,102 | 4,022 | 4,035 | 292,400 |
| 2024/06/14 | 3,934 | 4,078 | 3,934 | 4,072 | 338,400 |
| 2024/06/13 | 3,978 | 3,994 | 3,904 | 3,927 | 174,800 |
| 2024/06/12 | 4,035 | 4,094 | 3,994 | 3,996 | 223,000 |
| 2024/06/11 | 4,049 | 4,071 | 3,993 | 4,002 | 349,800 |
| 2024/06/10 | 3,898 | 4,044 | 3,898 | 4,002 | 205,100 |
| 2024/06/07 | 3,943 | 4,009 | 3,865 | 3,881 | 387,900 |
| 2024/06/06 | 3,888 | 3,937 | 3,855 | 3,937 | 360,500 |
| 2024/06/05 | 3,935 | 3,988 | 3,898 | 3,911 | 261,800 |
| 2024/06/04 | 3,960 | 3,997 | 3,875 | 3,930 | 222,700 |
| 2024/06/03 | 4,100 | 4,152 | 4,002 | 4,002 | 338,000 |
| 2024/05/31 | 4,000 | 4,225 | 3,952 | 4,124 | 1,299,900 |
| 2024/05/30 | 3,832 | 3,920 | 3,818 | 3,917 | 323,600 |
| 2024/05/29 | 3,819 | 3,871 | 3,812 | 3,855 | 277,100 |
| 2024/05/28 | 3,773 | 3,826 | 3,770 | 3,811 | 221,000 |
| 2024/05/27 | 3,836 | 3,842 | 3,706 | 3,765 | 421,400 |
| 2024/05/24 | 3,770 | 3,869 | 3,766 | 3,837 | 174,300 |
| 2024/05/23 | 3,820 | 3,828 | 3,757 | 3,816 | 207,200 |
| 2024/05/22 | 3,835 | 3,854 | 3,791 | 3,828 | 198,600 |
| 2024/05/21 | 3,857 | 3,888 | 3,825 | 3,835 | 196,900 |
| 2024/05/20 | 3,860 | 3,883 | 3,835 | 3,859 | 193,600 |
| 2024/05/17 | 3,832 | 3,869 | 3,822 | 3,855 | 177,800 |
| 2024/05/16 | 3,840 | 3,869 | 3,786 | 3,837 | 287,800 |
| 2024/05/15 | 3,877 | 3,900 | 3,795 | 3,840 | 257,800 |
| 2024/05/14 | 3,964 | 3,985 | 3,849 | 3,891 | 245,000 |
| 2024/05/13 | 4,030 | 4,046 | 3,956 | 3,970 | 168,500 |
| 2024/05/10 | 4,049 | 4,052 | 3,993 | 4,030 | 224,200 |
| 2024/05/09 | 3,976 | 4,018 | 3,925 | 4,017 | 269,300 |
| 2024/05/08 | 4,005 | 4,046 | 3,978 | 4,046 | 289,400 |
| 2024/05/07 | 4,037 | 4,046 | 3,970 | 3,993 | 313,200 |
| 2024/05/02 | 4,080 | 4,128 | 4,024 | 4,074 | 414,200 |
| 2024/05/01 | 4,027 | 4,099 | 3,981 | 4,060 | 386,800 |
| 2024/04/30 | 4,160 | 4,165 | 4,001 | 4,050 | 598,400 |
| 2024/04/26 | 3,766 | 4,151 | 3,766 | 4,135 | 1,443,900 |
| 2024/04/25 | 3,808 | 3,937 | 3,737 | 3,815 | 1,459,700 |
| 2024/04/24 | 3,782 | 3,803 | 3,717 | 3,750 | 638,300 |
| 2024/04/23 | 3,780 | 3,825 | 3,777 | 3,783 | 473,600 |
| 2024/04/22 | 3,654 | 3,738 | 3,651 | 3,735 | 253,700 |
| 2024/04/19 | 3,586 | 3,626 | 3,550 | 3,584 | 224,200 |
| 2024/04/18 | 3,597 | 3,626 | 3,565 | 3,626 | 194,000 |
| 2024/04/17 | 3,665 | 3,697 | 3,541 | 3,596 | 344,900 |
| 2024/04/16 | 3,672 | 3,693 | 3,627 | 3,644 | 278,500 |
| 2024/04/15 | 3,604 | 3,728 | 3,591 | 3,684 | 276,700 |
| 2024/04/12 | 3,610 | 3,656 | 3,573 | 3,631 | 305,000 |
| 2024/04/11 | 3,491 | 3,613 | 3,452 | 3,577 | 259,900 |
| 2024/04/10 | 3,440 | 3,538 | 3,433 | 3,538 | 319,500 |
| 2024/04/09 | 3,431 | 3,454 | 3,411 | 3,434 | 193,200 |
| 2024/04/08 | 3,413 | 3,436 | 3,403 | 3,414 | 236,100 |
| 2024/04/05 | 3,374 | 3,427 | 3,356 | 3,426 | 260,800 |
| 2024/04/04 | 3,373 | 3,419 | 3,356 | 3,409 | 259,700 |
| 2024/04/03 | 3,322 | 3,363 | 3,298 | 3,342 | 410,000 |
| 2024/04/02 | 3,367 | 3,381 | 3,324 | 3,330 | 343,800 |
| 2024/04/01 | 3,463 | 3,463 | 3,356 | 3,366 | 311,100 |
| 2024/03/29 | 3,360 | 3,474 | 3,352 | 3,464 | 499,200 |
| 2024/03/28 | 3,340 | 3,471 | 3,317 | 3,343 | 656,900 |
| 2024/03/27 | 3,335 | 3,374 | 3,307 | 3,351 | 305,800 |
| 2024/03/26 | 3,319 | 3,337 | 3,292 | 3,310 | 148,700 |
| 2024/03/25 | 3,345 | 3,346 | 3,285 | 3,298 | 277,400 |
| 2024/03/22 | 3,383 | 3,395 | 3,330 | 3,375 | 339,800 |
| 2024/03/21 | 3,324 | 3,332 | 3,271 | 3,315 | 335,900 |
| 2024/03/19 | 3,245 | 3,290 | 3,227 | 3,267 | 213,600 |
| 2024/03/18 | 3,232 | 3,243 | 3,187 | 3,223 | 236,600 |
| 2024/03/15 | 3,209 | 3,229 | 3,161 | 3,199 | 612,900 |
| 2024/03/14 | 3,102 | 3,181 | 3,084 | 3,181 | 319,500 |
| 2024/03/13 | 3,155 | 3,155 | 3,067 | 3,113 | 251,600 |
| 2024/03/12 | 3,150 | 3,169 | 3,090 | 3,153 | 336,000 |
| 2024/03/11 | 3,180 | 3,194 | 3,100 | 3,158 | 384,400 |
| 2024/03/08 | 3,134 | 3,231 | 3,100 | 3,231 | 628,300 |
| 2024/03/07 | 3,050 | 3,119 | 3,035 | 3,119 | 449,200 |
| 2024/03/06 | 2,962 | 3,028 | 2,958 | 3,018 | 253,200 |
| 2024/03/05 | 2,920 | 2,986 | 2,907 | 2,966 | 356,500 |
| 2024/03/04 | 2,964 | 2,975 | 2,901 | 2,928 | 504,400 |
| 2024/03/01 | 2,997 | 3,035 | 2,994 | 3,005 | 208,500 |
| 2024/02/29 | 3,028 | 3,028 | 2,977 | 3,003 | 289,600 |
| 2024/02/28 | 3,020 | 3,069 | 3,014 | 3,042 | 306,500 |
| 2024/02/27 | 2,965 | 3,012 | 2,948 | 2,988 | 434,400 |
| 2024/02/26 | 2,934 | 2,949 | 2,904 | 2,918 | 214,000 |
| 2024/02/22 | 2,917 | 2,945 | 2,908 | 2,934 | 249,300 |
| 2024/02/21 | 2,976 | 2,976 | 2,888 | 2,910 | 451,300 |
| 2024/02/20 | 2,969 | 2,985 | 2,931 | 2,976 | 303,600 |
| 2024/02/19 | 2,877 | 2,945 | 2,873 | 2,945 | 193,000 |
| 2024/02/16 | 2,870 | 2,914 | 2,865 | 2,886 | 349,000 |
| 2024/02/15 | 2,857 | 2,864 | 2,833 | 2,859 | 287,900 |
| 2024/02/14 | 2,941 | 2,945 | 2,842 | 2,857 | 446,000 |
| 2024/02/13 | 2,890 | 2,939 | 2,870 | 2,930 | 245,400 |
| 2024/02/09 | 2,900 | 2,939 | 2,882 | 2,891 | 287,600 |
| 2024/02/08 | 2,965 | 2,970 | 2,908 | 2,915 | 473,300 |
| 2024/02/07 | 2,960 | 3,001 | 2,952 | 2,988 | 379,800 |
| 2024/02/06 | 3,016 | 3,046 | 2,973 | 2,975 | 481,200 |
| 2024/02/05 | 3,080 | 3,096 | 3,022 | 3,042 | 313,300 |
| 2024/02/02 | 3,017 | 3,059 | 2,997 | 3,040 | 342,500 |
| 2024/02/01 | 2,970 | 3,001 | 2,937 | 2,983 | 389,200 |
| 2024/01/31 | 2,910 | 2,988 | 2,904 | 2,974 | 502,000 |
| 2024/01/30 | 3,012 | 3,038 | 2,865 | 2,901 | 1,221,100 |
| 2024/01/29 | 2,969 | 3,005 | 2,967 | 2,987 | 204,300 |
| 2024/01/26 | 2,991 | 2,991 | 2,955 | 2,955 | 288,200 |
| 2024/01/25 | 2,967 | 3,000 | 2,950 | 2,991 | 268,000 |
| 2024/01/24 | 2,981 | 2,987 | 2,937 | 2,973 | 555,300 |
| 2024/01/23 | 3,015 | 3,046 | 2,994 | 3,004 | 240,000 |
| 2024/01/22 | 3,008 | 3,032 | 2,993 | 3,018 | 247,800 |
| 2024/01/19 | 3,001 | 3,007 | 2,973 | 2,996 | 279,100 |
| 2024/01/18 | 3,063 | 3,080 | 2,972 | 2,987 | 335,600 |
| 2024/01/17 | 3,099 | 3,152 | 3,084 | 3,084 | 264,000 |
| 2024/01/16 | 3,133 | 3,160 | 3,121 | 3,128 | 204,100 |
| 2024/01/15 | 3,114 | 3,158 | 3,105 | 3,144 | 206,400 |
| 2024/01/12 | 3,134 | 3,134 | 3,078 | 3,098 | 337,100 |
| 2024/01/11 | 3,180 | 3,189 | 3,131 | 3,134 | 329,100 |
| 2024/01/10 | 3,130 | 3,179 | 3,119 | 3,160 | 294,300 |
| 2024/01/09 | 3,087 | 3,134 | 3,071 | 3,122 | 457,200 |
| 2024/01/05 | 3,041 | 3,077 | 3,035 | 3,071 | 255,900 |
| 2024/01/04 | 2,924 | 3,021 | 2,889 | 3,008 | 417,900 |
| 2023/12/29 | 2,942 | 2,950 | 2,922 | 2,945 | 245,900 |
| 2023/12/28 | 2,939 | 2,959 | 2,928 | 2,942 | 242,600 |
| 2023/12/27 | 2,900 | 2,954 | 2,898 | 2,949 | 303,000 |
| 2023/12/26 | 2,871 | 2,886 | 2,847 | 2,886 | 200,700 |
| 2023/12/25 | 2,889 | 2,893 | 2,851 | 2,872 | 192,900 |
| 2023/12/22 | 2,822 | 2,904 | 2,822 | 2,880 | 553,200 |
| 2023/12/21 | 2,750 | 2,845 | 2,740 | 2,812 | 706,000 |
| 2023/12/20 | 2,719 | 2,733 | 2,700 | 2,700 | 252,000 |
| 2023/12/19 | 2,691 | 2,728 | 2,670 | 2,724 | 231,000 |
| 2023/12/18 | 2,699 | 2,699 | 2,653 | 2,691 | 252,300 |
| 2023/12/15 | 2,720 | 2,752 | 2,703 | 2,724 | 307,400 |
| 2023/12/14 | 2,786 | 2,799 | 2,730 | 2,738 | 222,300 |
| 2023/12/13 | 2,787 | 2,800 | 2,762 | 2,768 | 202,600 |
| 2023/12/12 | 2,800 | 2,800 | 2,757 | 2,778 | 195,200 |
| 2023/12/11 | 2,789 | 2,804 | 2,764 | 2,803 | 234,000 |
| 2023/12/08 | 2,771 | 2,776 | 2,718 | 2,746 | 360,100 |
| 2023/12/07 | 2,705 | 2,760 | 2,705 | 2,755 | 299,800 |
| 2023/12/06 | 2,647 | 2,715 | 2,647 | 2,711 | 274,100 |
| 2023/12/05 | 2,639 | 2,674 | 2,639 | 2,650 | 273,400 |
| 2023/12/04 | 2,615 | 2,654 | 2,596 | 2,639 | 245,900 |
| 2023/12/01 | 2,660 | 2,675 | 2,617 | 2,629 | 321,400 |
| 2023/11/30 | 2,599 | 2,637 | 2,573 | 2,636 | 393,600 |
| 2023/11/29 | 2,606 | 2,625 | 2,594 | 2,615 | 183,800 |
| 2023/11/28 | 2,622 | 2,622 | 2,584 | 2,614 | 218,600 |
| 2023/11/27 | 2,657 | 2,657 | 2,599 | 2,610 | 197,700 |
| 2023/11/24 | 2,630 | 2,646 | 2,619 | 2,646 | 237,800 |
| 2023/11/22 | 2,634 | 2,665 | 2,604 | 2,613 | 211,800 |
| 2023/11/21 | 2,607 | 2,646 | 2,597 | 2,636 | 347,200 |
| 2023/11/20 | 2,644 | 2,681 | 2,615 | 2,615 | 201,800 |
| 2023/11/17 | 2,652 | 2,670 | 2,634 | 2,649 | 310,200 |
| 2023/11/16 | 2,720 | 2,749 | 2,663 | 2,672 | 271,800 |
| 2023/11/15 | 2,760 | 2,771 | 2,740 | 2,753 | 210,500 |
| 2023/11/14 | 2,775 | 2,776 | 2,714 | 2,721 | 194,100 |
| 2023/11/13 | 2,746 | 2,764 | 2,735 | 2,762 | 198,600 |
| 2023/11/10 | 2,731 | 2,761 | 2,720 | 2,724 | 264,100 |
| 2023/11/09 | 2,702 | 2,741 | 2,682 | 2,731 | 306,300 |
| 2023/11/08 | 2,770 | 2,797 | 2,694 | 2,716 | 490,900 |
| 2023/11/07 | 2,830 | 2,853 | 2,761 | 2,767 | 452,700 |
| 2023/11/06 | 2,801 | 2,865 | 2,788 | 2,832 | 484,400 |
| 2023/11/02 | 2,735 | 2,785 | 2,700 | 2,777 | 432,200 |
| 2023/11/01 | 2,654 | 2,730 | 2,626 | 2,724 | 586,100 |
| 2023/10/31 | 2,579 | 2,665 | 2,550 | 2,593 | 578,700 |
| 2023/10/30 | 2,539 | 2,602 | 2,539 | 2,571 | 1,063,800 |
| 2023/10/27 | 2,562 | 2,574 | 2,518 | 2,531 | 212,900 |
| 2023/10/26 | 2,586 | 2,602 | 2,531 | 2,551 | 247,300 |
| 2023/10/25 | 2,575 | 2,599 | 2,565 | 2,569 | 176,300 |
| 2023/10/24 | 2,573 | 2,591 | 2,532 | 2,582 | 223,600 |
| 2023/10/23 | 2,590 | 2,601 | 2,571 | 2,574 | 176,500 |
| 2023/10/20 | 2,574 | 2,616 | 2,574 | 2,590 | 303,700 |
| 2023/10/19 | 2,568 | 2,595 | 2,550 | 2,565 | 171,000 |
| 2023/10/18 | 2,624 | 2,638 | 2,570 | 2,600 | 270,200 |
| 2023/10/17 | 2,616 | 2,632 | 2,589 | 2,607 | 190,000 |
| 2023/10/16 | 2,602 | 2,619 | 2,563 | 2,575 | 181,300 |
| 2023/10/13 | 2,617 | 2,623 | 2,590 | 2,602 | 245,500 |
| 2023/10/12 | 2,635 | 2,647 | 2,624 | 2,638 | 199,700 |
| 2023/10/11 | 2,623 | 2,642 | 2,601 | 2,624 | 253,500 |
| 2023/10/10 | 2,575 | 2,613 | 2,573 | 2,610 | 324,300 |
| 2023/10/06 | 2,526 | 2,550 | 2,522 | 2,530 | 253,000 |
| 2023/10/05 | 2,483 | 2,529 | 2,466 | 2,524 | 299,000 |
| 2023/10/04 | 2,497 | 2,503 | 2,456 | 2,462 | 376,100 |
| 2023/10/03 | 2,555 | 2,565 | 2,493 | 2,503 | 357,300 |