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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 3,992 | 4,044 | 3,970 | 4,037 | 209,800 |
| 2024/10/03 | 4,019 | 4,074 | 3,971 | 3,995 | 153,900 |
| 2024/10/02 | 4,020 | 4,080 | 3,944 | 3,963 | 205,500 |
| 2024/10/01 | 3,962 | 4,013 | 3,957 | 4,013 | 202,500 |
| 2024/09/30 | 3,984 | 4,006 | 3,918 | 3,969 | 223,500 |
| 2024/09/27 | 4,103 | 4,164 | 4,078 | 4,105 | 206,500 |
| 2024/09/26 | 4,120 | 4,171 | 4,098 | 4,169 | 255,700 |
| 2024/09/25 | 4,131 | 4,156 | 4,062 | 4,069 | 188,800 |
| 2024/09/24 | 4,142 | 4,173 | 4,120 | 4,132 | 206,000 |
| 2024/09/20 | 4,083 | 4,178 | 4,071 | 4,111 | 508,400 |
| 2024/09/19 | 4,126 | 4,140 | 4,059 | 4,094 | 156,100 |
| 2024/09/18 | 4,096 | 4,130 | 4,065 | 4,126 | 227,600 |
| 2024/09/17 | 4,099 | 4,162 | 4,045 | 4,096 | 220,600 |
| 2024/09/13 | 4,130 | 4,142 | 4,023 | 4,047 | 282,800 |
| 2024/09/12 | 4,158 | 4,255 | 4,144 | 4,195 | 242,300 |
| 2024/09/11 | 4,244 | 4,244 | 4,047 | 4,082 | 274,700 |
| 2024/09/10 | 4,252 | 4,323 | 4,195 | 4,277 | 199,000 |
| 2024/09/09 | 4,192 | 4,281 | 4,184 | 4,256 | 150,200 |
| 2024/09/06 | 4,266 | 4,307 | 4,239 | 4,262 | 152,200 |
| 2024/09/05 | 4,221 | 4,265 | 4,147 | 4,213 | 177,500 |
| 2024/09/04 | 4,300 | 4,342 | 4,204 | 4,223 | 266,800 |
| 2024/09/03 | 4,290 | 4,370 | 4,290 | 4,306 | 168,000 |
| 2024/09/02 | 4,294 | 4,316 | 4,264 | 4,275 | 164,800 |
| 2024/08/30 | 4,313 | 4,331 | 4,280 | 4,294 | 214,800 |
| 2024/08/29 | 4,345 | 4,345 | 4,286 | 4,325 | 135,000 |
| 2024/08/28 | 4,409 | 4,441 | 4,330 | 4,345 | 161,400 |
| 2024/08/27 | 4,349 | 4,404 | 4,325 | 4,400 | 165,400 |
| 2024/08/26 | 4,369 | 4,385 | 4,330 | 4,343 | 163,200 |
| 2024/08/23 | 4,319 | 4,363 | 4,303 | 4,362 | 189,100 |
| 2024/08/22 | 4,282 | 4,330 | 4,266 | 4,309 | 165,000 |
| 2024/08/21 | 4,332 | 4,349 | 4,266 | 4,282 | 183,700 |
| 2024/08/20 | 4,286 | 4,470 | 4,286 | 4,334 | 493,200 |
| 2024/08/19 | 4,224 | 4,260 | 4,123 | 4,207 | 220,700 |
| 2024/08/16 | 4,288 | 4,304 | 4,182 | 4,274 | 427,900 |
| 2024/08/15 | 4,368 | 4,392 | 4,268 | 4,283 | 234,400 |
| 2024/08/14 | 4,283 | 4,368 | 4,267 | 4,365 | 230,400 |
| 2024/08/13 | 4,272 | 4,283 | 4,209 | 4,283 | 260,000 |
| 2024/08/09 | 4,295 | 4,337 | 4,198 | 4,272 | 331,900 |
| 2024/08/08 | 4,285 | 4,380 | 4,269 | 4,295 | 239,900 |
| 2024/08/07 | 4,152 | 4,423 | 4,110 | 4,343 | 357,200 |
| 2024/08/06 | 4,303 | 4,348 | 4,175 | 4,282 | 429,900 |
| 2024/08/05 | 4,161 | 4,360 | 4,125 | 4,197 | 474,300 |
| 2024/08/02 | 4,485 | 4,544 | 4,329 | 4,360 | 373,200 |
| 2024/08/01 | 4,590 | 4,646 | 4,448 | 4,588 | 774,600 |
| 2024/07/31 | 4,036 | 4,655 | 3,972 | 4,648 | 1,253,300 |
| 2024/07/30 | 4,071 | 4,078 | 4,006 | 4,046 | 162,300 |
| 2024/07/29 | 3,948 | 4,078 | 3,948 | 4,072 | 216,200 |
| 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 |