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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/14 | 4,605 | 4,633 | 4,562 | 4,582 | 222,800 |
| 2025/08/13 | 4,602 | 4,617 | 4,576 | 4,605 | 224,600 |
| 2025/08/12 | 4,606 | 4,655 | 4,598 | 4,602 | 224,200 |
| 2025/08/08 | 4,542 | 4,611 | 4,540 | 4,587 | 185,000 |
| 2025/08/07 | 4,521 | 4,589 | 4,500 | 4,568 | 214,200 |
| 2025/08/06 | 4,422 | 4,528 | 4,422 | 4,527 | 203,700 |
| 2025/08/05 | 4,394 | 4,439 | 4,389 | 4,421 | 205,100 |
| 2025/08/04 | 4,280 | 4,395 | 4,275 | 4,368 | 231,700 |
| 2025/08/01 | 4,238 | 4,330 | 4,238 | 4,330 | 269,800 |
| 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 |