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 |
|---|---|---|---|---|---|
| 2026/06/18 | 1,243 | 1,257 | 1,227 | 1,235 | 628,500 |
| 2026/06/17 | 1,265 | 1,268 | 1,237 | 1,243 | 471,700 |
| 2026/06/16 | 1,250 | 1,256 | 1,235 | 1,246 | 616,000 |
| 2026/06/15 | 1,300 | 1,307 | 1,261 | 1,261 | 754,400 |
| 2026/06/12 | 1,273 | 1,296 | 1,267 | 1,280 | 969,900 |
| 2026/06/11 | 1,253 | 1,270 | 1,232 | 1,265 | 842,400 |
| 2026/06/10 | 1,235 | 1,253 | 1,227 | 1,253 | 664,700 |
| 2026/06/09 | 1,232 | 1,239 | 1,213 | 1,227 | 705,600 |
| 2026/06/08 | 1,212 | 1,239 | 1,210 | 1,239 | 733,900 |
| 2026/06/05 | 1,201 | 1,220 | 1,196 | 1,212 | 529,500 |
| 2026/06/04 | 1,220 | 1,237 | 1,191 | 1,192 | 663,400 |
| 2026/06/03 | 1,209 | 1,232 | 1,203 | 1,213 | 719,500 |
| 2026/06/02 | 1,188 | 1,211 | 1,179 | 1,203 | 661,100 |
| 2026/06/01 | 1,220 | 1,232 | 1,199 | 1,210 | 577,800 |
| 2026/05/29 | 1,222 | 1,245 | 1,220 | 1,230 | 1,518,300 |
| 2026/05/28 | 1,250 | 1,258 | 1,234 | 1,246 | 711,100 |
| 2026/05/27 | 1,284 | 1,297 | 1,259 | 1,259 | 616,100 |
| 2026/05/26 | 1,277 | 1,290 | 1,259 | 1,284 | 530,200 |
| 2026/05/25 | 1,279 | 1,292 | 1,266 | 1,278 | 506,700 |
| 2026/05/22 | 1,300 | 1,307 | 1,270 | 1,281 | 555,200 |
| 2026/05/21 | 1,296 | 1,315 | 1,295 | 1,299 | 618,000 |
| 2026/05/20 | 1,319 | 1,324 | 1,285 | 1,293 | 689,400 |
| 2026/05/19 | 1,289 | 1,305 | 1,270 | 1,293 | 686,500 |
| 2026/05/18 | 1,276 | 1,281 | 1,258 | 1,270 | 608,700 |
| 2026/05/15 | 1,266 | 1,286 | 1,262 | 1,286 | 708,800 |
| 2026/05/14 | 1,257 | 1,265 | 1,242 | 1,262 | 709,500 |
| 2026/05/13 | 1,250 | 1,262 | 1,242 | 1,247 | 756,900 |
| 2026/05/12 | 1,235 | 1,256 | 1,226 | 1,254 | 804,000 |
| 2026/05/11 | 1,192 | 1,224 | 1,191 | 1,218 | 1,106,700 |
| 2026/05/08 | 1,199 | 1,203 | 1,170 | 1,203 | 1,119,500 |
| 2026/05/07 | 1,243 | 1,261 | 1,220 | 1,220 | 1,334,800 |
| 2026/05/01 | 1,197 | 1,237 | 1,189 | 1,232 | 990,300 |
| 2026/04/30 | 1,247 | 1,257 | 1,164 | 1,187 | 2,059,300 |
| 2026/04/28 | 1,260 | 1,266 | 1,243 | 1,263 | 2,404,500 |
| 2026/04/27 | 1,255 | 1,270 | 1,250 | 1,260 | 625,000 |
| 2026/04/24 | 1,253 | 1,263 | 1,244 | 1,259 | 581,000 |
| 2026/04/23 | 1,240 | 1,246 | 1,228 | 1,244 | 809,900 |
| 2026/04/22 | 1,251 | 1,260 | 1,241 | 1,251 | 563,300 |
| 2026/04/21 | 1,273 | 1,283 | 1,253 | 1,253 | 675,600 |
| 2026/04/20 | 1,311 | 1,321 | 1,267 | 1,270 | 701,300 |
| 2026/04/17 | 1,325 | 1,339 | 1,306 | 1,309 | 503,700 |
| 2026/04/16 | 1,305 | 1,322 | 1,303 | 1,317 | 674,200 |
| 2026/04/15 | 1,312 | 1,322 | 1,293 | 1,304 | 727,000 |
| 2026/04/14 | 1,337 | 1,345 | 1,306 | 1,311 | 677,800 |
| 2026/04/13 | 1,350 | 1,356 | 1,331 | 1,347 | 890,600 |
| 2026/04/10 | 1,350 | 1,365 | 1,342 | 1,355 | 903,900 |
| 2026/04/09 | 1,331 | 1,356 | 1,328 | 1,335 | 786,200 |
| 2026/04/08 | 1,337 | 1,340 | 1,309 | 1,317 | 843,900 |
| 2026/04/07 | 1,309 | 1,318 | 1,292 | 1,292 | 712,400 |
| 2026/04/06 | 1,303 | 1,303 | 1,288 | 1,296 | 562,800 |
| 2026/04/03 | 1,293 | 1,305 | 1,286 | 1,303 | 584,700 |
| 2026/03/27 | 4,899 | 4,899 | 4,792 | 4,862 | 259,800 |
| 2026/03/26 | 4,867 | 4,878 | 4,741 | 4,759 | 230,500 |
| 2026/03/25 | 4,893 | 4,941 | 4,837 | 4,837 | 205,500 |
| 2026/03/24 | 4,751 | 4,816 | 4,738 | 4,791 | 318,700 |
| 2026/03/23 | 4,850 | 4,875 | 4,679 | 4,681 | 358,300 |
| 2026/03/19 | 5,069 | 5,154 | 4,978 | 4,978 | 460,800 |
| 2026/03/18 | 5,074 | 5,173 | 5,055 | 5,152 | 214,100 |
| 2026/03/17 | 5,004 | 5,062 | 5,001 | 5,026 | 189,600 |
| 2026/03/16 | 5,100 | 5,125 | 4,979 | 4,999 | 245,600 |
| 2026/03/13 | 5,136 | 5,195 | 5,077 | 5,081 | 263,500 |
| 2026/03/12 | 5,217 | 5,225 | 5,077 | 5,159 | 218,300 |
| 2026/03/11 | 5,319 | 5,359 | 5,240 | 5,240 | 194,900 |
| 2026/03/10 | 5,302 | 5,350 | 5,224 | 5,243 | 237,100 |
| 2026/03/09 | 5,140 | 5,266 | 5,129 | 5,202 | 369,000 |
| 2026/03/06 | 5,350 | 5,428 | 5,307 | 5,400 | 195,700 |
| 2026/03/05 | 5,460 | 5,563 | 5,415 | 5,449 | 242,300 |
| 2026/03/04 | 5,344 | 5,478 | 5,301 | 5,375 | 227,200 |
| 2026/03/03 | 5,440 | 5,555 | 5,401 | 5,544 | 241,200 |
| 2026/03/02 | 5,528 | 5,567 | 5,474 | 5,481 | 205,700 |
| 2026/02/27 | 5,579 | 5,656 | 5,510 | 5,628 | 214,500 |
| 2026/02/26 | 5,563 | 5,629 | 5,532 | 5,541 | 109,800 |
| 2026/02/25 | 5,657 | 5,658 | 5,527 | 5,543 | 144,600 |
| 2026/02/24 | 5,512 | 5,662 | 5,416 | 5,608 | 223,200 |
| 2026/02/20 | 5,416 | 5,450 | 5,300 | 5,450 | 219,800 |
| 2026/02/19 | 5,584 | 5,612 | 5,425 | 5,516 | 191,700 |
| 2026/02/18 | 5,562 | 5,703 | 5,562 | 5,665 | 152,200 |
| 2026/02/17 | 5,508 | 5,570 | 5,508 | 5,535 | 99,700 |
| 2026/02/16 | 5,587 | 5,613 | 5,476 | 5,518 | 166,800 |
| 2026/02/13 | 5,619 | 5,645 | 5,574 | 5,583 | 166,400 |
| 2026/02/12 | 5,500 | 5,635 | 5,480 | 5,596 | 178,100 |
| 2026/02/10 | 5,477 | 5,500 | 5,408 | 5,460 | 159,900 |
| 2026/02/09 | 5,390 | 5,460 | 5,320 | 5,440 | 192,900 |
| 2026/02/06 | 5,270 | 5,331 | 5,265 | 5,302 | 162,400 |
| 2026/02/05 | 5,320 | 5,351 | 5,264 | 5,265 | 174,300 |
| 2026/02/04 | 5,301 | 5,309 | 5,239 | 5,276 | 193,600 |
| 2026/02/03 | 5,036 | 5,256 | 5,030 | 5,226 | 210,700 |
| 2026/02/02 | 5,170 | 5,187 | 4,977 | 5,026 | 263,500 |
| 2026/01/30 | 5,300 | 5,319 | 5,100 | 5,115 | 270,300 |
| 2026/01/29 | 5,167 | 5,261 | 5,106 | 5,236 | 205,400 |
| 2026/01/28 | 5,230 | 5,282 | 5,173 | 5,173 | 169,600 |
| 2026/01/27 | 5,254 | 5,263 | 5,181 | 5,230 | 162,600 |
| 2026/01/26 | 5,282 | 5,348 | 5,261 | 5,278 | 191,100 |
| 2026/01/23 | 5,296 | 5,329 | 5,274 | 5,303 | 142,000 |
| 2026/01/22 | 5,195 | 5,298 | 5,193 | 5,276 | 145,100 |
| 2026/01/21 | 5,160 | 5,208 | 5,150 | 5,203 | 170,500 |
| 2026/01/20 | 5,231 | 5,250 | 5,187 | 5,189 | 153,600 |
| 2026/01/19 | 5,194 | 5,278 | 5,189 | 5,220 | 143,300 |
| 2026/01/16 | 5,112 | 5,170 | 5,096 | 5,150 | 126,900 |
| 2026/01/15 | 5,100 | 5,222 | 5,086 | 5,159 | 168,000 |
| 2026/01/14 | 4,961 | 5,082 | 4,938 | 5,082 | 174,200 |
| 2026/01/13 | 4,961 | 5,049 | 4,941 | 4,965 | 225,600 |
| 2026/01/09 | 4,825 | 4,916 | 4,825 | 4,904 | 155,300 |
| 2026/01/08 | 4,750 | 4,840 | 4,727 | 4,808 | 130,900 |
| 2026/01/07 | 4,764 | 4,827 | 4,764 | 4,765 | 170,200 |
| 2026/01/06 | 4,690 | 4,908 | 4,690 | 4,904 | 282,800 |
| 2026/01/05 | 4,663 | 4,727 | 4,663 | 4,683 | 176,800 |
| 2025/12/30 | 4,650 | 4,692 | 4,621 | 4,663 | 157,000 |
| 2025/12/29 | 4,630 | 4,655 | 4,602 | 4,633 | 115,000 |
| 2025/12/26 | 4,646 | 4,652 | 4,607 | 4,634 | 89,000 |
| 2025/12/25 | 4,619 | 4,638 | 4,587 | 4,611 | 89,500 |
| 2025/12/24 | 4,713 | 4,720 | 4,613 | 4,642 | 104,100 |
| 2025/12/23 | 4,656 | 4,713 | 4,650 | 4,700 | 135,300 |
| 2025/12/22 | 4,736 | 4,755 | 4,651 | 4,651 | 139,000 |
| 2025/12/19 | 4,712 | 4,767 | 4,700 | 4,724 | 315,000 |
| 2025/12/18 | 4,704 | 4,776 | 4,701 | 4,755 | 151,300 |
| 2025/12/17 | 4,704 | 4,718 | 4,657 | 4,664 | 156,300 |
| 2025/12/16 | 4,811 | 4,820 | 4,749 | 4,749 | 154,600 |
| 2025/12/15 | 4,750 | 4,801 | 4,744 | 4,778 | 134,300 |
| 2025/12/12 | 4,699 | 4,742 | 4,677 | 4,721 | 206,700 |
| 2025/12/11 | 4,830 | 4,830 | 4,650 | 4,654 | 221,700 |
| 2025/12/10 | 4,824 | 4,861 | 4,777 | 4,830 | 169,000 |
| 2025/12/09 | 4,739 | 4,799 | 4,710 | 4,776 | 161,500 |
| 2025/12/08 | 4,642 | 4,737 | 4,618 | 4,707 | 170,700 |
| 2025/12/05 | 4,655 | 4,711 | 4,613 | 4,613 | 184,300 |
| 2025/12/04 | 4,651 | 4,741 | 4,651 | 4,709 | 235,400 |
| 2025/12/03 | 4,741 | 4,796 | 4,608 | 4,634 | 381,700 |
| 2025/12/02 | 4,747 | 4,800 | 4,716 | 4,779 | 206,500 |
| 2025/12/01 | 4,859 | 4,878 | 4,751 | 4,762 | 251,000 |
| 2025/11/28 | 4,869 | 4,915 | 4,862 | 4,876 | 219,800 |
| 2025/11/27 | 4,947 | 4,960 | 4,911 | 4,911 | 238,800 |
| 2025/11/26 | 4,822 | 4,937 | 4,806 | 4,935 | 190,600 |
| 2025/11/25 | 4,811 | 4,904 | 4,786 | 4,822 | 212,400 |
| 2025/11/21 | 4,743 | 4,803 | 4,729 | 4,803 | 360,700 |
| 2025/11/20 | 4,765 | 4,779 | 4,720 | 4,724 | 153,200 |
| 2025/11/19 | 4,792 | 4,822 | 4,713 | 4,734 | 185,100 |
| 2025/11/18 | 4,872 | 4,905 | 4,752 | 4,754 | 194,000 |
| 2025/11/17 | 4,846 | 4,872 | 4,815 | 4,872 | 167,300 |
| 2025/11/14 | 4,812 | 4,859 | 4,765 | 4,812 | 168,400 |
| 2025/11/13 | 4,795 | 4,849 | 4,760 | 4,818 | 190,500 |
| 2025/11/12 | 4,819 | 4,829 | 4,767 | 4,776 | 197,400 |
| 2025/11/11 | 4,765 | 4,790 | 4,660 | 4,790 | 247,600 |
| 2025/11/10 | 4,670 | 4,739 | 4,664 | 4,723 | 204,900 |
| 2025/11/07 | 4,587 | 4,634 | 4,587 | 4,634 | 134,400 |
| 2025/11/06 | 4,547 | 4,613 | 4,536 | 4,590 | 151,900 |
| 2025/11/05 | 4,539 | 4,569 | 4,481 | 4,557 | 206,500 |
| 2025/11/04 | 4,564 | 4,564 | 4,490 | 4,512 | 274,000 |
| 2025/10/31 | 4,630 | 4,654 | 4,588 | 4,599 | 225,400 |
| 2025/10/30 | 4,511 | 4,589 | 4,487 | 4,569 | 290,800 |
| 2025/10/29 | 4,389 | 4,519 | 4,331 | 4,511 | 299,800 |
| 2025/10/28 | 4,482 | 4,516 | 4,266 | 4,407 | 507,000 |
| 2025/10/27 | 4,455 | 4,483 | 4,422 | 4,483 | 155,100 |
| 2025/10/24 | 4,459 | 4,479 | 4,418 | 4,418 | 163,000 |
| 2025/10/23 | 4,410 | 4,471 | 4,410 | 4,471 | 214,000 |
| 2025/10/22 | 4,362 | 4,397 | 4,358 | 4,380 | 162,300 |
| 2025/10/21 | 4,391 | 4,416 | 4,353 | 4,379 | 156,300 |
| 2025/10/20 | 4,444 | 4,460 | 4,378 | 4,390 | 137,100 |
| 2025/10/17 | 4,416 | 4,442 | 4,396 | 4,415 | 118,500 |
| 2025/10/16 | 4,400 | 4,450 | 4,396 | 4,448 | 180,700 |
| 2025/10/15 | 4,380 | 4,416 | 4,362 | 4,392 | 143,900 |
| 2025/10/14 | 4,250 | 4,365 | 4,236 | 4,347 | 240,600 |
| 2025/10/10 | 4,475 | 4,477 | 4,347 | 4,356 | 201,700 |
| 2025/10/09 | 4,465 | 4,528 | 4,456 | 4,501 | 196,500 |
| 2025/10/08 | 4,500 | 4,533 | 4,451 | 4,465 | 161,600 |
| 2025/10/07 | 4,470 | 4,500 | 4,450 | 4,476 | 150,300 |
| 2025/10/06 | 4,456 | 4,471 | 4,424 | 4,451 | 162,800 |
| 2025/10/03 | 4,421 | 4,457 | 4,379 | 4,386 | 204,900 |
| 2025/10/02 | 4,422 | 4,494 | 4,345 | 4,421 | 263,800 |
| 2025/10/01 | 4,507 | 4,518 | 4,385 | 4,422 | 323,200 |
| 2025/09/30 | 4,337 | 4,585 | 4,299 | 4,558 | 545,400 |
| 2025/09/29 | 4,317 | 4,378 | 4,275 | 4,323 | 178,900 |
| 2025/09/26 | 4,342 | 4,420 | 4,342 | 4,381 | 297,200 |
| 2025/09/25 | 4,261 | 4,401 | 4,259 | 4,376 | 419,900 |
| 2025/09/24 | 4,240 | 4,260 | 4,218 | 4,219 | 195,200 |
| 2025/09/22 | 4,234 | 4,282 | 4,230 | 4,237 | 187,500 |
| 2025/09/19 | 4,238 | 4,276 | 4,197 | 4,214 | 537,600 |
| 2025/09/18 | 4,337 | 4,337 | 4,238 | 4,272 | 222,500 |
| 2025/09/17 | 4,400 | 4,401 | 4,343 | 4,343 | 187,600 |
| 2025/09/16 | 4,419 | 4,439 | 4,396 | 4,410 | 234,300 |
| 2025/09/12 | 4,418 | 4,435 | 4,389 | 4,400 | 193,300 |
| 2025/09/11 | 4,430 | 4,462 | 4,401 | 4,418 | 200,300 |
| 2025/09/10 | 4,403 | 4,468 | 4,403 | 4,429 | 375,700 |
| 2025/09/09 | 4,451 | 4,469 | 4,373 | 4,379 | 365,900 |
| 2025/09/08 | 4,485 | 4,517 | 4,471 | 4,477 | 197,300 |
| 2025/09/05 | 4,552 | 4,555 | 4,476 | 4,487 | 153,400 |
| 2025/09/04 | 4,638 | 4,652 | 4,567 | 4,567 | 249,300 |
| 2025/09/03 | 4,688 | 4,733 | 4,640 | 4,652 | 382,600 |
| 2025/09/02 | 4,525 | 4,700 | 4,525 | 4,685 | 355,900 |
| 2025/09/01 | 4,474 | 4,539 | 4,443 | 4,525 | 159,600 |
| 2025/08/29 | 4,440 | 4,481 | 4,439 | 4,474 | 174,900 |
| 2025/08/28 | 4,490 | 4,521 | 4,461 | 4,494 | 197,100 |
| 2025/08/27 | 4,473 | 4,512 | 4,466 | 4,493 | 193,800 |
| 2025/08/26 | 4,530 | 4,558 | 4,466 | 4,473 | 213,700 |
| 2025/08/25 | 4,570 | 4,585 | 4,520 | 4,527 | 152,000 |
| 2025/08/22 | 4,602 | 4,618 | 4,561 | 4,611 | 196,100 |
| 2025/08/21 | 4,620 | 4,622 | 4,569 | 4,585 | 236,800 |
| 2025/08/20 | 4,638 | 4,657 | 4,590 | 4,643 | 155,800 |
| 2025/08/19 | 4,588 | 4,656 | 4,587 | 4,638 | 177,700 |
| 2025/08/18 | 4,607 | 4,645 | 4,595 | 4,630 | 230,400 |
| 2025/08/15 | 4,632 | 4,667 | 4,599 | 4,618 | 232,900 |