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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,177 | 4,251 | 4,173 | 4,206 | 316,800 |
| 2025/07/30 | 4,103 | 4,250 | 4,068 | 4,108 | 302,300 |
| 2025/07/29 | 4,131 | 4,153 | 4,102 | 4,104 | 239,600 |
| 2025/07/28 | 4,243 | 4,272 | 4,150 | 4,150 | 204,900 |
| 2025/07/25 | 4,290 | 4,310 | 4,259 | 4,283 | 152,900 |
| 2025/07/24 | 4,254 | 4,295 | 4,245 | 4,286 | 137,600 |
| 2025/07/23 | 4,225 | 4,272 | 4,210 | 4,254 | 194,700 |
| 2025/07/22 | 4,249 | 4,277 | 4,203 | 4,209 | 153,200 |
| 2025/07/18 | 4,244 | 4,244 | 4,208 | 4,241 | 134,700 |
| 2025/07/17 | 4,170 | 4,257 | 4,166 | 4,248 | 164,900 |
| 2025/07/16 | 4,168 | 4,194 | 4,159 | 4,176 | 93,500 |
| 2025/07/15 | 4,175 | 4,208 | 4,168 | 4,168 | 111,300 |
| 2025/07/14 | 4,108 | 4,166 | 4,101 | 4,160 | 106,300 |
| 2025/07/11 | 4,160 | 4,184 | 4,097 | 4,108 | 131,600 |
| 2025/07/10 | 4,152 | 4,165 | 4,107 | 4,121 | 175,600 |
| 2025/07/09 | 4,161 | 4,204 | 4,148 | 4,151 | 131,400 |
| 2025/07/08 | 4,180 | 4,183 | 4,125 | 4,161 | 224,900 |
| 2025/07/07 | 4,200 | 4,266 | 4,183 | 4,202 | 176,700 |
| 2025/07/04 | 4,172 | 4,215 | 4,160 | 4,199 | 135,400 |
| 2025/07/03 | 4,130 | 4,156 | 4,082 | 4,142 | 185,400 |
| 2025/07/02 | 4,140 | 4,189 | 4,120 | 4,169 | 193,100 |
| 2025/07/01 | 4,010 | 4,195 | 4,010 | 4,160 | 234,100 |
| 2025/06/30 | 4,036 | 4,046 | 4,001 | 4,017 | 179,400 |
| 2025/06/27 | 4,034 | 4,041 | 3,995 | 4,021 | 178,100 |
| 2025/06/26 | 3,992 | 4,043 | 3,990 | 4,026 | 199,900 |
| 2025/06/25 | 4,065 | 4,088 | 3,991 | 3,991 | 205,600 |
| 2025/06/24 | 4,200 | 4,227 | 4,100 | 4,100 | 127,700 |
| 2025/06/23 | 4,220 | 4,266 | 4,201 | 4,202 | 167,400 |
| 2025/06/20 | 4,223 | 4,257 | 4,197 | 4,212 | 589,100 |
| 2025/06/19 | 4,169 | 4,253 | 4,164 | 4,246 | 248,800 |
| 2025/06/18 | 4,048 | 4,171 | 4,048 | 4,164 | 246,800 |
| 2025/06/17 | 4,030 | 4,059 | 4,025 | 4,046 | 163,000 |
| 2025/06/16 | 4,048 | 4,061 | 4,020 | 4,061 | 177,200 |
| 2025/06/13 | 3,975 | 4,054 | 3,960 | 4,024 | 302,100 |
| 2025/06/12 | 3,983 | 3,992 | 3,955 | 3,975 | 227,900 |
| 2025/06/11 | 3,985 | 4,000 | 3,953 | 3,956 | 210,600 |
| 2025/06/10 | 4,067 | 4,091 | 3,982 | 3,982 | 217,400 |
| 2025/06/09 | 4,031 | 4,094 | 4,015 | 4,069 | 169,700 |
| 2025/06/06 | 4,002 | 4,045 | 4,002 | 4,020 | 182,900 |
| 2025/06/05 | 3,951 | 4,000 | 3,949 | 3,992 | 239,600 |
| 2025/06/04 | 4,000 | 4,013 | 3,983 | 3,994 | 209,000 |
| 2025/06/03 | 4,023 | 4,035 | 3,993 | 4,011 | 180,700 |
| 2025/06/02 | 4,028 | 4,039 | 3,991 | 4,023 | 226,800 |
| 2025/05/30 | 4,019 | 4,047 | 4,002 | 4,033 | 464,700 |
| 2025/05/29 | 4,094 | 4,103 | 4,050 | 4,054 | 199,900 |
| 2025/05/28 | 4,141 | 4,141 | 4,078 | 4,079 | 189,100 |
| 2025/05/27 | 4,111 | 4,125 | 4,089 | 4,094 | 113,800 |
| 2025/05/26 | 4,081 | 4,123 | 4,056 | 4,111 | 124,900 |
| 2025/05/23 | 4,065 | 4,105 | 4,051 | 4,068 | 188,800 |
| 2025/05/22 | 4,048 | 4,088 | 4,021 | 4,048 | 180,600 |
| 2025/05/21 | 4,095 | 4,117 | 4,060 | 4,060 | 174,400 |
| 2025/05/20 | 4,105 | 4,109 | 4,027 | 4,055 | 276,900 |
| 2025/05/19 | 4,205 | 4,205 | 4,105 | 4,113 | 220,800 |
| 2025/05/16 | 4,235 | 4,259 | 4,164 | 4,205 | 299,300 |
| 2025/05/15 | 4,205 | 4,244 | 4,199 | 4,238 | 182,900 |
| 2025/05/14 | 4,193 | 4,222 | 4,159 | 4,199 | 261,400 |
| 2025/05/13 | 4,246 | 4,256 | 4,193 | 4,193 | 146,100 |
| 2025/05/12 | 4,205 | 4,257 | 4,203 | 4,246 | 153,100 |
| 2025/05/09 | 4,215 | 4,256 | 4,184 | 4,205 | 172,200 |
| 2025/05/08 | 4,217 | 4,230 | 4,184 | 4,205 | 165,000 |
| 2025/05/07 | 4,190 | 4,247 | 4,170 | 4,213 | 272,800 |
| 2025/05/02 | 4,206 | 4,245 | 4,190 | 4,217 | 174,900 |
| 2025/05/01 | 4,263 | 4,320 | 4,225 | 4,225 | 263,200 |
| 2025/04/30 | 4,222 | 4,297 | 4,190 | 4,263 | 511,400 |
| 2025/04/28 | 4,191 | 4,216 | 4,157 | 4,189 | 824,600 |
| 2025/04/25 | 4,143 | 4,200 | 4,141 | 4,157 | 188,800 |
| 2025/04/24 | 4,213 | 4,240 | 4,153 | 4,153 | 153,500 |
| 2025/04/23 | 4,197 | 4,245 | 4,186 | 4,213 | 189,500 |
| 2025/04/22 | 4,116 | 4,190 | 4,113 | 4,160 | 131,200 |
| 2025/04/21 | 4,118 | 4,137 | 4,087 | 4,116 | 147,300 |
| 2025/04/18 | 4,096 | 4,140 | 4,068 | 4,140 | 139,300 |
| 2025/04/17 | 4,089 | 4,089 | 4,032 | 4,055 | 136,900 |
| 2025/04/16 | 4,020 | 4,059 | 4,000 | 4,059 | 198,000 |
| 2025/04/15 | 4,068 | 4,093 | 3,997 | 4,034 | 405,500 |
| 2025/04/14 | 4,030 | 4,081 | 4,030 | 4,054 | 219,400 |
| 2025/04/11 | 3,906 | 4,006 | 3,900 | 3,994 | 353,200 |
| 2025/04/10 | 4,066 | 4,091 | 4,023 | 4,086 | 263,500 |
| 2025/04/09 | 3,924 | 3,969 | 3,875 | 3,926 | 240,900 |
| 2025/04/08 | 3,931 | 3,955 | 3,870 | 3,932 | 327,100 |
| 2025/04/07 | 3,871 | 3,962 | 3,778 | 3,862 | 355,500 |
| 2025/04/04 | 4,073 | 4,081 | 3,970 | 4,021 | 390,600 |
| 2025/04/03 | 4,024 | 4,091 | 3,980 | 4,076 | 264,600 |
| 2025/04/02 | 4,132 | 4,157 | 4,105 | 4,117 | 284,400 |
| 2025/04/01 | 4,184 | 4,193 | 4,124 | 4,132 | 366,500 |
| 2025/03/31 | 4,164 | 4,164 | 4,103 | 4,136 | 264,700 |
| 2025/03/28 | 4,311 | 4,313 | 4,213 | 4,224 | 429,000 |
| 2025/03/27 | 4,133 | 4,428 | 4,116 | 4,345 | 1,059,800 |
| 2025/03/26 | 4,105 | 4,126 | 4,037 | 4,115 | 293,700 |
| 2025/03/25 | 4,130 | 4,140 | 4,045 | 4,082 | 198,900 |
| 2025/03/24 | 4,153 | 4,183 | 4,123 | 4,156 | 206,800 |
| 2025/03/21 | 4,200 | 4,238 | 4,171 | 4,203 | 455,600 |
| 2025/03/19 | 4,134 | 4,203 | 4,126 | 4,196 | 249,900 |
| 2025/03/18 | 4,121 | 4,170 | 4,118 | 4,136 | 292,900 |
| 2025/03/17 | 4,086 | 4,127 | 4,074 | 4,109 | 247,700 |
| 2025/03/14 | 4,076 | 4,119 | 4,056 | 4,083 | 254,100 |
| 2025/03/13 | 4,027 | 4,097 | 4,006 | 4,081 | 302,400 |
| 2025/03/12 | 3,991 | 4,072 | 3,977 | 4,056 | 326,800 |
| 2025/03/11 | 4,010 | 4,029 | 3,911 | 4,011 | 320,700 |
| 2025/03/10 | 4,103 | 4,113 | 4,021 | 4,022 | 269,200 |
| 2025/03/07 | 4,068 | 4,109 | 4,053 | 4,096 | 217,000 |
| 2025/03/06 | 4,080 | 4,125 | 4,062 | 4,098 | 229,100 |
| 2025/03/05 | 4,051 | 4,095 | 4,043 | 4,082 | 269,500 |
| 2025/03/04 | 4,131 | 4,134 | 4,035 | 4,057 | 328,300 |
| 2025/03/03 | 4,113 | 4,157 | 4,076 | 4,131 | 272,800 |
| 2025/02/28 | 4,114 | 4,141 | 4,101 | 4,106 | 302,500 |
| 2025/02/27 | 4,068 | 4,115 | 4,068 | 4,114 | 214,600 |
| 2025/02/26 | 4,080 | 4,101 | 4,050 | 4,080 | 199,700 |
| 2025/02/25 | 4,085 | 4,110 | 4,039 | 4,089 | 319,100 |
| 2025/02/21 | 4,039 | 4,122 | 4,039 | 4,097 | 260,600 |
| 2025/02/20 | 4,005 | 4,055 | 3,996 | 4,029 | 197,100 |
| 2025/02/19 | 3,956 | 4,008 | 3,956 | 4,002 | 211,400 |
| 2025/02/18 | 3,998 | 4,017 | 3,952 | 3,965 | 164,600 |
| 2025/02/17 | 3,989 | 4,027 | 3,974 | 3,986 | 164,800 |
| 2025/02/14 | 3,954 | 4,003 | 3,929 | 3,986 | 291,900 |
| 2025/02/13 | 3,854 | 3,932 | 3,854 | 3,927 | 192,900 |
| 2025/02/12 | 3,919 | 3,931 | 3,827 | 3,827 | 230,700 |
| 2025/02/10 | 3,916 | 3,940 | 3,880 | 3,925 | 195,500 |
| 2025/02/07 | 3,865 | 3,936 | 3,865 | 3,921 | 239,700 |
| 2025/02/06 | 3,868 | 3,902 | 3,839 | 3,865 | 229,200 |
| 2025/02/05 | 3,789 | 3,878 | 3,789 | 3,839 | 270,000 |
| 2025/02/04 | 3,793 | 3,834 | 3,766 | 3,785 | 325,500 |
| 2025/02/03 | 3,889 | 3,919 | 3,727 | 3,770 | 475,200 |
| 2025/01/31 | 3,819 | 3,908 | 3,812 | 3,897 | 410,400 |
| 2025/01/30 | 3,814 | 3,899 | 3,798 | 3,841 | 399,800 |
| 2025/01/29 | 3,800 | 3,839 | 3,798 | 3,814 | 184,400 |
| 2025/01/28 | 3,870 | 3,870 | 3,802 | 3,820 | 261,800 |
| 2025/01/27 | 3,877 | 3,884 | 3,839 | 3,870 | 184,700 |
| 2025/01/24 | 3,929 | 3,929 | 3,865 | 3,877 | 219,300 |
| 2025/01/23 | 3,871 | 3,894 | 3,851 | 3,889 | 232,400 |
| 2025/01/22 | 3,974 | 3,981 | 3,927 | 3,935 | 193,900 |
| 2025/01/21 | 4,000 | 4,000 | 3,944 | 3,962 | 125,000 |
| 2025/01/20 | 3,955 | 3,991 | 3,944 | 3,986 | 180,000 |
| 2025/01/17 | 3,970 | 3,970 | 3,914 | 3,955 | 176,500 |
| 2025/01/16 | 4,012 | 4,019 | 3,946 | 3,946 | 167,400 |
| 2025/01/15 | 4,000 | 4,012 | 3,980 | 4,012 | 182,500 |
| 2025/01/14 | 4,052 | 4,071 | 3,952 | 3,972 | 213,000 |
| 2025/01/10 | 4,080 | 4,100 | 4,058 | 4,086 | 164,800 |
| 2025/01/09 | 4,135 | 4,139 | 4,063 | 4,078 | 192,100 |
| 2025/01/08 | 4,150 | 4,165 | 4,110 | 4,134 | 194,100 |
| 2025/01/07 | 4,191 | 4,214 | 4,129 | 4,178 | 288,100 |
| 2025/01/06 | 4,307 | 4,326 | 4,201 | 4,222 | 268,800 |
| 2024/12/30 | 4,281 | 4,290 | 4,216 | 4,251 | 233,000 |
| 2024/12/27 | 4,227 | 4,259 | 4,187 | 4,258 | 278,000 |
| 2024/12/26 | 4,173 | 4,221 | 4,127 | 4,221 | 273,600 |
| 2024/12/25 | 4,153 | 4,155 | 4,090 | 4,143 | 211,000 |
| 2024/12/24 | 4,097 | 4,150 | 4,075 | 4,150 | 335,100 |
| 2024/12/23 | 4,024 | 4,083 | 4,000 | 4,083 | 406,000 |
| 2024/12/20 | 4,048 | 4,048 | 3,942 | 3,980 | 595,400 |
| 2024/12/19 | 4,051 | 4,051 | 3,980 | 4,014 | 309,300 |
| 2024/12/18 | 4,065 | 4,078 | 3,998 | 4,057 | 389,200 |
| 2024/12/17 | 4,000 | 4,062 | 3,987 | 4,050 | 527,500 |
| 2024/12/16 | 4,020 | 4,049 | 3,987 | 3,987 | 326,100 |
| 2024/12/13 | 4,013 | 4,057 | 3,955 | 3,986 | 409,700 |
| 2024/12/12 | 3,955 | 4,014 | 3,937 | 3,995 | 417,000 |
| 2024/12/11 | 3,868 | 3,900 | 3,868 | 3,898 | 214,000 |
| 2024/12/10 | 3,903 | 3,925 | 3,843 | 3,852 | 260,500 |
| 2024/12/09 | 3,875 | 3,900 | 3,870 | 3,899 | 225,000 |
| 2024/12/06 | 3,850 | 3,885 | 3,802 | 3,835 | 300,300 |
| 2024/12/05 | 3,808 | 3,849 | 3,791 | 3,831 | 343,800 |
| 2024/12/04 | 3,903 | 3,913 | 3,801 | 3,801 | 287,100 |
| 2024/12/03 | 3,823 | 3,925 | 3,807 | 3,895 | 329,400 |
| 2024/12/02 | 3,906 | 3,915 | 3,803 | 3,814 | 334,900 |
| 2024/11/29 | 3,887 | 3,925 | 3,859 | 3,912 | 310,300 |
| 2024/11/28 | 3,870 | 3,884 | 3,827 | 3,853 | 227,700 |
| 2024/11/27 | 3,849 | 3,871 | 3,797 | 3,865 | 189,600 |
| 2024/11/26 | 3,859 | 3,879 | 3,798 | 3,849 | 186,100 |
| 2024/11/25 | 3,866 | 3,891 | 3,839 | 3,872 | 239,600 |
| 2024/11/22 | 3,820 | 3,879 | 3,820 | 3,851 | 187,800 |
| 2024/11/21 | 3,840 | 3,876 | 3,827 | 3,844 | 169,900 |
| 2024/11/20 | 3,851 | 3,887 | 3,820 | 3,841 | 251,100 |
| 2024/11/19 | 3,950 | 3,955 | 3,826 | 3,883 | 229,200 |
| 2024/11/18 | 3,910 | 3,951 | 3,896 | 3,935 | 287,500 |
| 2024/11/15 | 3,900 | 3,929 | 3,876 | 3,891 | 455,200 |
| 2024/11/14 | 3,806 | 3,890 | 3,805 | 3,866 | 274,400 |
| 2024/11/13 | 3,803 | 3,824 | 3,776 | 3,805 | 206,300 |
| 2024/11/12 | 3,830 | 3,839 | 3,767 | 3,793 | 236,500 |
| 2024/11/11 | 3,767 | 3,806 | 3,761 | 3,780 | 244,500 |
| 2024/11/08 | 3,829 | 3,867 | 3,767 | 3,767 | 427,300 |
| 2024/11/07 | 3,813 | 3,869 | 3,793 | 3,824 | 325,000 |
| 2024/11/06 | 3,741 | 3,798 | 3,725 | 3,769 | 272,900 |
| 2024/11/05 | 3,785 | 3,795 | 3,698 | 3,741 | 335,300 |
| 2024/11/01 | 3,779 | 3,839 | 3,735 | 3,800 | 321,200 |
| 2024/10/31 | 3,850 | 3,860 | 3,795 | 3,821 | 428,400 |
| 2024/10/30 | 3,757 | 3,852 | 3,709 | 3,807 | 1,676,900 |
| 2024/10/29 | 3,721 | 3,767 | 3,721 | 3,756 | 338,100 |
| 2024/10/28 | 3,720 | 3,751 | 3,685 | 3,721 | 313,000 |
| 2024/10/25 | 3,746 | 3,767 | 3,713 | 3,729 | 308,400 |
| 2024/10/24 | 3,788 | 3,793 | 3,746 | 3,767 | 296,000 |
| 2024/10/23 | 3,802 | 3,823 | 3,778 | 3,791 | 231,200 |
| 2024/10/22 | 3,779 | 3,822 | 3,755 | 3,812 | 242,300 |
| 2024/10/21 | 3,820 | 3,823 | 3,784 | 3,811 | 241,900 |
| 2024/10/18 | 3,850 | 3,876 | 3,825 | 3,842 | 215,900 |
| 2024/10/17 | 3,908 | 3,930 | 3,833 | 3,842 | 276,400 |
| 2024/10/16 | 3,917 | 3,958 | 3,887 | 3,892 | 333,000 |
| 2024/10/15 | 3,904 | 3,965 | 3,904 | 3,954 | 423,400 |
| 2024/10/11 | 3,898 | 3,912 | 3,852 | 3,899 | 311,900 |
| 2024/10/10 | 3,911 | 3,925 | 3,866 | 3,898 | 239,600 |
| 2024/10/09 | 3,992 | 4,014 | 3,877 | 3,913 | 326,700 |
| 2024/10/08 | 3,973 | 4,030 | 3,962 | 3,992 | 300,300 |
| 2024/10/07 | 4,055 | 4,089 | 4,018 | 4,034 | 220,900 |