北海道ガス(9534)の株価時系列情報
北海道ガス(9534)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 | 3,220 | 3,220 | 3,145 | 3,145 | 20,800 |
| 2024/07/25 | 3,230 | 3,265 | 3,205 | 3,235 | 28,400 |
| 2024/07/24 | 3,400 | 3,400 | 3,260 | 3,265 | 34,600 |
| 2024/07/23 | 3,410 | 3,470 | 3,375 | 3,375 | 29,800 |
| 2024/07/22 | 3,370 | 3,450 | 3,355 | 3,425 | 32,700 |
| 2024/07/19 | 3,355 | 3,400 | 3,325 | 3,370 | 35,500 |
| 2024/07/18 | 3,270 | 3,415 | 3,270 | 3,400 | 48,100 |
| 2024/07/17 | 3,275 | 3,335 | 3,275 | 3,290 | 26,300 |
| 2024/07/16 | 3,330 | 3,330 | 3,265 | 3,270 | 23,600 |
| 2024/07/12 | 3,210 | 3,320 | 3,205 | 3,275 | 20,800 |
| 2024/07/11 | 3,170 | 3,275 | 3,165 | 3,245 | 43,400 |
| 2024/07/10 | 3,180 | 3,200 | 3,140 | 3,160 | 49,600 |
| 2024/07/09 | 3,225 | 3,235 | 3,165 | 3,180 | 42,000 |
| 2024/07/08 | 3,270 | 3,275 | 3,205 | 3,205 | 31,600 |
| 2024/07/05 | 3,350 | 3,350 | 3,260 | 3,270 | 51,200 |
| 2024/07/04 | 3,365 | 3,430 | 3,320 | 3,355 | 33,200 |
| 2024/07/03 | 3,345 | 3,360 | 3,315 | 3,350 | 30,000 |
| 2024/07/02 | 3,395 | 3,395 | 3,335 | 3,355 | 25,300 |
| 2024/07/01 | 3,445 | 3,450 | 3,340 | 3,360 | 33,100 |
| 2024/06/28 | 3,495 | 3,495 | 3,410 | 3,445 | 20,000 |
| 2024/06/27 | 3,500 | 3,545 | 3,465 | 3,475 | 18,700 |
| 2024/06/26 | 3,510 | 3,535 | 3,475 | 3,495 | 21,300 |
| 2024/06/25 | 3,495 | 3,560 | 3,490 | 3,515 | 22,100 |
| 2024/06/24 | 3,475 | 3,505 | 3,440 | 3,495 | 21,100 |
| 2024/06/21 | 3,515 | 3,530 | 3,435 | 3,435 | 31,300 |
| 2024/06/20 | 3,465 | 3,565 | 3,445 | 3,485 | 62,400 |
| 2024/06/19 | 3,370 | 3,470 | 3,370 | 3,470 | 24,500 |
| 2024/06/18 | 3,440 | 3,460 | 3,365 | 3,380 | 22,300 |
| 2024/06/17 | 3,420 | 3,460 | 3,365 | 3,415 | 67,900 |
| 2024/06/14 | 3,265 | 3,445 | 3,265 | 3,445 | 73,100 |
| 2024/06/13 | 3,380 | 3,385 | 3,270 | 3,280 | 63,000 |
| 2024/06/12 | 3,445 | 3,445 | 3,380 | 3,395 | 23,700 |
| 2024/06/11 | 3,525 | 3,580 | 3,435 | 3,460 | 35,200 |
| 2024/06/10 | 3,525 | 3,575 | 3,495 | 3,525 | 22,100 |
| 2024/06/07 | 3,555 | 3,565 | 3,480 | 3,495 | 23,800 |
| 2024/06/06 | 3,460 | 3,530 | 3,430 | 3,520 | 33,300 |
| 2024/06/05 | 3,485 | 3,490 | 3,420 | 3,445 | 43,800 |
| 2024/06/04 | 3,630 | 3,700 | 3,460 | 3,550 | 70,900 |
| 2024/06/03 | 3,695 | 3,715 | 3,605 | 3,630 | 48,000 |
| 2024/05/31 | 3,530 | 3,700 | 3,490 | 3,695 | 81,900 |
| 2024/05/30 | 3,475 | 3,485 | 3,390 | 3,485 | 36,700 |
| 2024/05/29 | 3,590 | 3,590 | 3,460 | 3,475 | 43,300 |
| 2024/05/28 | 3,460 | 3,600 | 3,455 | 3,525 | 55,500 |
| 2024/05/27 | 3,545 | 3,580 | 3,465 | 3,465 | 28,700 |
| 2024/05/24 | 3,460 | 3,550 | 3,400 | 3,490 | 28,800 |
| 2024/05/23 | 3,550 | 3,550 | 3,455 | 3,525 | 26,900 |
| 2024/05/22 | 3,580 | 3,580 | 3,470 | 3,520 | 46,800 |
| 2024/05/21 | 3,630 | 3,690 | 3,555 | 3,580 | 45,800 |
| 2024/05/20 | 3,590 | 3,690 | 3,535 | 3,630 | 60,000 |
| 2024/05/17 | 3,510 | 3,605 | 3,505 | 3,600 | 55,300 |
| 2024/05/16 | 3,510 | 3,570 | 3,485 | 3,515 | 33,600 |
| 2024/05/15 | 3,510 | 3,555 | 3,440 | 3,505 | 48,200 |
| 2024/05/14 | 3,545 | 3,550 | 3,400 | 3,460 | 87,500 |
| 2024/05/13 | 3,765 | 3,765 | 3,520 | 3,575 | 114,800 |
| 2024/05/10 | 3,430 | 3,785 | 3,430 | 3,770 | 161,200 |
| 2024/05/09 | 3,440 | 3,460 | 3,410 | 3,430 | 67,600 |
| 2024/05/08 | 3,440 | 3,500 | 3,435 | 3,445 | 69,300 |
| 2024/05/07 | 3,450 | 3,510 | 3,400 | 3,470 | 135,800 |
| 2024/05/02 | 3,250 | 3,480 | 3,225 | 3,480 | 225,700 |
| 2024/05/01 | 3,075 | 3,255 | 3,065 | 3,180 | 111,600 |
| 2024/04/30 | 2,974 | 3,095 | 2,964 | 3,080 | 161,900 |
| 2024/04/26 | 2,767 | 2,792 | 2,720 | 2,739 | 63,400 |
| 2024/04/25 | 2,871 | 2,895 | 2,791 | 2,808 | 62,500 |
| 2024/04/24 | 2,935 | 2,963 | 2,860 | 2,878 | 54,500 |
| 2024/04/23 | 3,000 | 3,075 | 2,920 | 2,939 | 127,500 |
| 2024/04/22 | 2,921 | 3,000 | 2,910 | 2,964 | 56,000 |
| 2024/04/19 | 2,897 | 3,015 | 2,895 | 2,921 | 98,600 |
| 2024/04/18 | 2,820 | 2,951 | 2,820 | 2,947 | 47,300 |
| 2024/04/17 | 2,939 | 2,966 | 2,820 | 2,838 | 58,100 |
| 2024/04/16 | 3,010 | 3,050 | 2,930 | 2,931 | 79,900 |
| 2024/04/15 | 2,905 | 3,040 | 2,903 | 3,015 | 104,800 |
| 2024/04/12 | 2,913 | 2,960 | 2,894 | 2,914 | 84,200 |
| 2024/04/11 | 2,797 | 2,960 | 2,773 | 2,906 | 137,300 |
| 2024/04/10 | 2,640 | 2,777 | 2,640 | 2,771 | 101,000 |
| 2024/04/09 | 2,655 | 2,655 | 2,621 | 2,653 | 20,300 |
| 2024/04/08 | 2,664 | 2,665 | 2,628 | 2,655 | 29,400 |
| 2024/04/05 | 2,665 | 2,665 | 2,581 | 2,649 | 52,500 |
| 2024/04/04 | 2,610 | 2,675 | 2,610 | 2,666 | 57,700 |
| 2024/04/03 | 2,502 | 2,599 | 2,502 | 2,598 | 94,100 |
| 2024/04/02 | 2,518 | 2,558 | 2,502 | 2,513 | 29,500 |
| 2024/04/01 | 2,527 | 2,555 | 2,506 | 2,513 | 32,000 |
| 2024/03/29 | 2,526 | 2,558 | 2,523 | 2,528 | 21,900 |
| 2024/03/28 | 2,515 | 2,562 | 2,501 | 2,526 | 30,900 |
| 2024/03/27 | 2,567 | 2,585 | 2,549 | 2,556 | 43,300 |
| 2024/03/26 | 2,517 | 2,579 | 2,501 | 2,564 | 46,700 |
| 2024/03/25 | 2,520 | 2,527 | 2,506 | 2,515 | 26,600 |
| 2024/03/22 | 2,537 | 2,546 | 2,499 | 2,512 | 50,400 |
| 2024/03/21 | 2,486 | 2,526 | 2,462 | 2,514 | 68,700 |
| 2024/03/19 | 2,448 | 2,490 | 2,439 | 2,484 | 31,300 |
| 2024/03/18 | 2,480 | 2,486 | 2,432 | 2,465 | 30,900 |
| 2024/03/15 | 2,405 | 2,454 | 2,403 | 2,452 | 54,600 |
| 2024/03/14 | 2,371 | 2,431 | 2,368 | 2,418 | 57,900 |
| 2024/03/13 | 2,341 | 2,370 | 2,335 | 2,370 | 39,800 |
| 2024/03/12 | 2,300 | 2,329 | 2,283 | 2,329 | 35,900 |
| 2024/03/11 | 2,350 | 2,351 | 2,281 | 2,302 | 41,000 |
| 2024/03/08 | 2,295 | 2,376 | 2,291 | 2,367 | 95,400 |
| 2024/03/07 | 2,270 | 2,310 | 2,261 | 2,300 | 49,000 |
| 2024/03/06 | 2,249 | 2,287 | 2,249 | 2,268 | 26,900 |
| 2024/03/05 | 2,249 | 2,259 | 2,227 | 2,258 | 29,900 |
| 2024/03/04 | 2,261 | 2,261 | 2,230 | 2,250 | 34,800 |
| 2024/03/01 | 2,234 | 2,256 | 2,227 | 2,252 | 19,000 |
| 2024/02/29 | 2,253 | 2,253 | 2,224 | 2,233 | 35,700 |
| 2024/02/28 | 2,241 | 2,268 | 2,238 | 2,253 | 27,800 |
| 2024/02/27 | 2,252 | 2,268 | 2,241 | 2,244 | 33,400 |
| 2024/02/26 | 2,298 | 2,298 | 2,250 | 2,271 | 29,000 |
| 2024/02/22 | 2,268 | 2,282 | 2,255 | 2,282 | 14,400 |
| 2024/02/21 | 2,274 | 2,280 | 2,261 | 2,266 | 9,100 |
| 2024/02/20 | 2,277 | 2,287 | 2,262 | 2,274 | 15,000 |
| 2024/02/19 | 2,268 | 2,285 | 2,251 | 2,281 | 18,500 |
| 2024/02/16 | 2,257 | 2,279 | 2,247 | 2,260 | 30,400 |
| 2024/02/15 | 2,252 | 2,270 | 2,220 | 2,237 | 37,200 |
| 2024/02/14 | 2,281 | 2,281 | 2,235 | 2,237 | 31,100 |
| 2024/02/13 | 2,283 | 2,285 | 2,257 | 2,278 | 26,100 |
| 2024/02/09 | 2,278 | 2,285 | 2,260 | 2,264 | 24,700 |
| 2024/02/08 | 2,294 | 2,294 | 2,265 | 2,282 | 28,400 |
| 2024/02/07 | 2,288 | 2,306 | 2,279 | 2,298 | 26,800 |
| 2024/02/06 | 2,338 | 2,338 | 2,290 | 2,290 | 33,700 |
| 2024/02/05 | 2,360 | 2,360 | 2,316 | 2,338 | 24,500 |
| 2024/02/02 | 2,345 | 2,364 | 2,321 | 2,358 | 22,500 |
| 2024/02/01 | 2,323 | 2,352 | 2,310 | 2,321 | 36,500 |
| 2024/01/31 | 2,306 | 2,373 | 2,305 | 2,373 | 35,000 |
| 2024/01/30 | 2,296 | 2,320 | 2,296 | 2,312 | 23,200 |
| 2024/01/29 | 2,251 | 2,295 | 2,251 | 2,292 | 18,300 |
| 2024/01/26 | 2,264 | 2,264 | 2,240 | 2,244 | 40,600 |
| 2024/01/25 | 2,240 | 2,295 | 2,240 | 2,284 | 25,800 |
| 2024/01/24 | 2,237 | 2,257 | 2,231 | 2,251 | 18,900 |
| 2024/01/23 | 2,260 | 2,265 | 2,230 | 2,236 | 27,700 |
| 2024/01/22 | 2,249 | 2,263 | 2,249 | 2,255 | 18,200 |
| 2024/01/19 | 2,256 | 2,262 | 2,230 | 2,246 | 32,500 |
| 2024/01/18 | 2,284 | 2,287 | 2,266 | 2,271 | 15,500 |
| 2024/01/17 | 2,300 | 2,319 | 2,272 | 2,273 | 31,900 |
| 2024/01/16 | 2,345 | 2,345 | 2,307 | 2,307 | 9,700 |
| 2024/01/15 | 2,318 | 2,344 | 2,302 | 2,337 | 24,700 |
| 2024/01/12 | 2,318 | 2,318 | 2,267 | 2,294 | 18,800 |
| 2024/01/11 | 2,293 | 2,312 | 2,292 | 2,305 | 30,000 |
| 2024/01/10 | 2,280 | 2,299 | 2,275 | 2,291 | 25,300 |
| 2024/01/09 | 2,283 | 2,290 | 2,260 | 2,277 | 19,200 |
| 2024/01/05 | 2,284 | 2,290 | 2,271 | 2,278 | 33,600 |
| 2024/01/04 | 2,210 | 2,272 | 2,200 | 2,272 | 34,500 |
| 2023/12/29 | 2,174 | 2,202 | 2,173 | 2,202 | 16,300 |
| 2023/12/28 | 2,176 | 2,195 | 2,174 | 2,188 | 8,500 |
| 2023/12/27 | 2,155 | 2,184 | 2,152 | 2,182 | 20,200 |
| 2023/12/26 | 2,161 | 2,173 | 2,156 | 2,162 | 18,100 |
| 2023/12/25 | 2,187 | 2,187 | 2,151 | 2,160 | 11,800 |
| 2023/12/22 | 2,149 | 2,176 | 2,146 | 2,172 | 10,700 |
| 2023/12/21 | 2,171 | 2,171 | 2,146 | 2,146 | 20,300 |
| 2023/12/20 | 2,175 | 2,209 | 2,175 | 2,178 | 21,700 |
| 2023/12/19 | 2,151 | 2,171 | 2,140 | 2,171 | 23,200 |
| 2023/12/18 | 2,131 | 2,156 | 2,109 | 2,149 | 23,200 |
| 2023/12/15 | 2,183 | 2,186 | 2,151 | 2,151 | 36,000 |
| 2023/12/14 | 2,203 | 2,217 | 2,149 | 2,175 | 41,400 |
| 2023/12/13 | 2,236 | 2,246 | 2,206 | 2,215 | 28,300 |
| 2023/12/12 | 2,250 | 2,250 | 2,226 | 2,236 | 21,300 |
| 2023/12/11 | 2,250 | 2,260 | 2,240 | 2,260 | 21,700 |
| 2023/12/08 | 2,269 | 2,281 | 2,248 | 2,249 | 24,800 |
| 2023/12/07 | 2,271 | 2,294 | 2,267 | 2,284 | 17,400 |
| 2023/12/06 | 2,254 | 2,299 | 2,254 | 2,299 | 30,200 |
| 2023/12/05 | 2,254 | 2,265 | 2,240 | 2,244 | 20,800 |
| 2023/12/04 | 2,257 | 2,261 | 2,232 | 2,248 | 12,900 |
| 2023/12/01 | 2,263 | 2,270 | 2,249 | 2,254 | 14,300 |
| 2023/11/30 | 2,229 | 2,261 | 2,227 | 2,261 | 23,100 |
| 2023/11/29 | 2,258 | 2,258 | 2,225 | 2,239 | 23,200 |
| 2023/11/28 | 2,253 | 2,268 | 2,246 | 2,268 | 15,400 |
| 2023/11/27 | 2,271 | 2,281 | 2,247 | 2,252 | 19,600 |
| 2023/11/24 | 2,295 | 2,295 | 2,270 | 2,274 | 14,600 |
| 2023/11/22 | 2,267 | 2,288 | 2,255 | 2,266 | 18,400 |
| 2023/11/21 | 2,282 | 2,290 | 2,245 | 2,267 | 25,000 |
| 2023/11/20 | 2,328 | 2,328 | 2,275 | 2,275 | 35,000 |
| 2023/11/17 | 2,305 | 2,328 | 2,300 | 2,328 | 15,800 |
| 2023/11/16 | 2,323 | 2,327 | 2,292 | 2,307 | 17,200 |
| 2023/11/15 | 2,360 | 2,360 | 2,310 | 2,315 | 20,700 |
| 2023/11/14 | 2,348 | 2,364 | 2,333 | 2,348 | 12,700 |
| 2023/11/13 | 2,349 | 2,350 | 2,326 | 2,350 | 8,000 |
| 2023/11/10 | 2,316 | 2,341 | 2,313 | 2,332 | 16,400 |
| 2023/11/09 | 2,300 | 2,327 | 2,284 | 2,317 | 13,200 |
| 2023/11/08 | 2,374 | 2,381 | 2,281 | 2,290 | 49,700 |
| 2023/11/07 | 2,397 | 2,425 | 2,367 | 2,379 | 21,300 |
| 2023/11/06 | 2,400 | 2,416 | 2,379 | 2,389 | 34,500 |
| 2023/11/02 | 2,400 | 2,421 | 2,372 | 2,396 | 26,100 |
| 2023/11/01 | 2,327 | 2,385 | 2,316 | 2,377 | 32,400 |
| 2023/10/31 | 2,319 | 2,345 | 2,302 | 2,337 | 21,900 |
| 2023/10/30 | 2,300 | 2,333 | 2,294 | 2,316 | 19,200 |
| 2023/10/27 | 2,287 | 2,313 | 2,280 | 2,312 | 14,500 |
| 2023/10/26 | 2,298 | 2,318 | 2,279 | 2,286 | 14,000 |
| 2023/10/25 | 2,301 | 2,320 | 2,294 | 2,298 | 11,000 |
| 2023/10/24 | 2,308 | 2,309 | 2,256 | 2,294 | 15,000 |
| 2023/10/23 | 2,291 | 2,319 | 2,291 | 2,308 | 12,900 |
| 2023/10/20 | 2,289 | 2,318 | 2,269 | 2,286 | 29,500 |
| 2023/10/19 | 2,316 | 2,329 | 2,307 | 2,319 | 7,500 |
| 2023/10/18 | 2,360 | 2,360 | 2,292 | 2,333 | 19,000 |
| 2023/10/17 | 2,350 | 2,360 | 2,321 | 2,331 | 18,700 |
| 2023/10/16 | 2,329 | 2,350 | 2,295 | 2,308 | 9,800 |
| 2023/10/13 | 2,333 | 2,354 | 2,327 | 2,335 | 11,900 |
| 2023/10/12 | 2,377 | 2,398 | 2,338 | 2,349 | 15,100 |
| 2023/10/11 | 2,400 | 2,400 | 2,373 | 2,377 | 9,900 |
| 2023/10/10 | 2,397 | 2,399 | 2,367 | 2,395 | 16,200 |
| 2023/10/06 | 2,315 | 2,357 | 2,304 | 2,331 | 16,100 |
| 2023/10/05 | 2,293 | 2,337 | 2,293 | 2,315 | 24,800 |
| 2023/10/04 | 2,294 | 2,309 | 2,244 | 2,268 | 35,500 |
| 2023/10/03 | 2,376 | 2,376 | 2,332 | 2,332 | 15,800 |