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 |
|---|---|---|---|---|---|
| 2025/06/13 | 545 | 556 | 542 | 556 | 145,300 |
| 2025/06/12 | 546 | 547 | 539 | 546 | 209,900 |
| 2025/06/11 | 559 | 560 | 543 | 548 | 172,800 |
| 2025/06/10 | 556 | 560 | 550 | 551 | 94,200 |
| 2025/06/09 | 556 | 559 | 551 | 555 | 75,000 |
| 2025/06/06 | 556 | 561 | 551 | 555 | 97,600 |
| 2025/06/05 | 552 | 560 | 552 | 556 | 123,000 |
| 2025/06/04 | 549 | 554 | 547 | 553 | 93,900 |
| 2025/06/03 | 549 | 550 | 543 | 545 | 83,400 |
| 2025/06/02 | 545 | 550 | 541 | 550 | 149,600 |
| 2025/05/30 | 547 | 552 | 545 | 550 | 92,200 |
| 2025/05/29 | 554 | 557 | 550 | 554 | 72,200 |
| 2025/05/28 | 557 | 557 | 551 | 551 | 62,800 |
| 2025/05/27 | 550 | 553 | 547 | 553 | 28,000 |
| 2025/05/26 | 548 | 552 | 547 | 549 | 36,800 |
| 2025/05/23 | 542 | 548 | 540 | 546 | 56,200 |
| 2025/05/22 | 547 | 550 | 541 | 541 | 68,400 |
| 2025/05/21 | 553 | 557 | 549 | 551 | 52,200 |
| 2025/05/20 | 565 | 567 | 551 | 552 | 107,600 |
| 2025/05/19 | 537 | 572 | 534 | 562 | 489,400 |
| 2025/05/16 | 533 | 537 | 529 | 530 | 68,400 |
| 2025/05/15 | 531 | 537 | 525 | 537 | 90,300 |
| 2025/05/14 | 541 | 541 | 527 | 538 | 102,300 |
| 2025/05/13 | 555 | 555 | 541 | 541 | 68,300 |
| 2025/05/12 | 550 | 557 | 539 | 551 | 124,300 |
| 2025/05/09 | 545 | 550 | 540 | 548 | 110,100 |
| 2025/05/08 | 542 | 543 | 535 | 543 | 106,100 |
| 2025/05/07 | 533 | 547 | 531 | 545 | 140,600 |
| 2025/05/02 | 533 | 536 | 528 | 534 | 149,700 |
| 2025/05/01 | 554 | 554 | 532 | 533 | 139,300 |
| 2025/04/30 | 535 | 561 | 528 | 558 | 265,900 |
| 2025/04/28 | 535 | 545 | 524 | 530 | 220,600 |
| 2025/04/25 | 526 | 532 | 524 | 532 | 45,200 |
| 2025/04/24 | 531 | 533 | 523 | 526 | 65,100 |
| 2025/04/23 | 527 | 533 | 526 | 530 | 116,300 |
| 2025/04/22 | 513 | 525 | 513 | 525 | 104,000 |
| 2025/04/21 | 516 | 518 | 513 | 513 | 91,200 |
| 2025/04/18 | 513 | 523 | 513 | 523 | 95,200 |
| 2025/04/17 | 510 | 511 | 504 | 511 | 46,600 |
| 2025/04/16 | 514 | 517 | 503 | 506 | 82,100 |
| 2025/04/15 | 516 | 518 | 509 | 509 | 61,600 |
| 2025/04/14 | 510 | 515 | 505 | 512 | 69,000 |
| 2025/04/11 | 502 | 507 | 483 | 503 | 126,700 |
| 2025/04/10 | 500 | 509 | 494 | 509 | 138,900 |
| 2025/04/09 | 464 | 489 | 452 | 483 | 262,800 |
| 2025/04/08 | 472 | 488 | 467 | 477 | 300,600 |
| 2025/04/07 | 449 | 459 | 435 | 448 | 336,100 |
| 2025/04/04 | 486 | 487 | 467 | 475 | 266,000 |
| 2025/04/03 | 493 | 496 | 485 | 490 | 207,900 |
| 2025/04/02 | 508 | 510 | 501 | 503 | 91,900 |
| 2025/04/01 | 511 | 515 | 508 | 508 | 110,200 |
| 2025/03/31 | 512 | 514 | 503 | 506 | 179,400 |
| 2025/03/28 | 528 | 529 | 519 | 520 | 131,800 |
| 2025/03/27 | 537 | 542 | 533 | 541 | 241,100 |
| 2025/03/26 | 539 | 540 | 532 | 540 | 124,000 |
| 2025/03/25 | 538 | 539 | 532 | 535 | 97,300 |
| 2025/03/24 | 546 | 546 | 532 | 539 | 141,600 |
| 2025/03/21 | 532 | 546 | 529 | 546 | 189,300 |
| 2025/03/19 | 529 | 534 | 529 | 532 | 85,300 |
| 2025/03/18 | 529 | 531 | 526 | 529 | 81,800 |
| 2025/03/17 | 524 | 537 | 524 | 527 | 154,200 |
| 2025/03/14 | 519 | 523 | 516 | 520 | 106,800 |
| 2025/03/13 | 517 | 522 | 515 | 522 | 80,800 |
| 2025/03/12 | 509 | 520 | 508 | 517 | 108,200 |
| 2025/03/11 | 509 | 511 | 501 | 506 | 131,500 |
| 2025/03/10 | 519 | 519 | 500 | 515 | 160,100 |
| 2025/03/07 | 517 | 519 | 513 | 516 | 102,200 |
| 2025/03/06 | 521 | 524 | 518 | 522 | 87,200 |
| 2025/03/05 | 520 | 521 | 516 | 519 | 103,700 |
| 2025/03/04 | 522 | 523 | 515 | 516 | 78,100 |
| 2025/03/03 | 521 | 524 | 516 | 523 | 85,900 |
| 2025/02/28 | 515 | 521 | 512 | 516 | 77,600 |
| 2025/02/27 | 515 | 522 | 513 | 521 | 60,200 |
| 2025/02/26 | 506 | 514 | 505 | 514 | 91,900 |
| 2025/02/25 | 503 | 510 | 502 | 508 | 69,800 |
| 2025/02/21 | 505 | 513 | 499 | 503 | 228,000 |
| 2025/02/20 | 520 | 522 | 508 | 509 | 120,800 |
| 2025/02/19 | 527 | 527 | 518 | 519 | 56,400 |
| 2025/02/18 | 525 | 526 | 522 | 526 | 43,600 |
| 2025/02/17 | 523 | 528 | 520 | 524 | 66,200 |
| 2025/02/14 | 521 | 523 | 515 | 517 | 74,200 |
| 2025/02/13 | 514 | 520 | 513 | 517 | 40,300 |
| 2025/02/12 | 513 | 517 | 510 | 510 | 81,000 |
| 2025/02/10 | 512 | 515 | 512 | 512 | 67,900 |
| 2025/02/07 | 515 | 520 | 514 | 516 | 73,100 |
| 2025/02/06 | 516 | 521 | 514 | 516 | 48,200 |
| 2025/02/05 | 527 | 527 | 514 | 515 | 146,600 |
| 2025/02/04 | 533 | 533 | 521 | 521 | 85,000 |
| 2025/02/03 | 545 | 550 | 523 | 524 | 255,600 |
| 2025/01/31 | 541 | 550 | 534 | 547 | 117,600 |
| 2025/01/30 | 537 | 541 | 534 | 541 | 70,100 |
| 2025/01/29 | 536 | 540 | 532 | 537 | 69,600 |
| 2025/01/28 | 533 | 537 | 532 | 535 | 59,700 |
| 2025/01/27 | 535 | 538 | 531 | 536 | 52,500 |
| 2025/01/24 | 535 | 538 | 532 | 532 | 71,900 |
| 2025/01/23 | 540 | 540 | 530 | 530 | 133,600 |
| 2025/01/22 | 546 | 547 | 540 | 540 | 52,400 |
| 2025/01/21 | 549 | 554 | 544 | 546 | 49,400 |
| 2025/01/20 | 540 | 550 | 540 | 546 | 49,300 |
| 2025/01/17 | 540 | 540 | 532 | 535 | 91,000 |
| 2025/01/16 | 549 | 552 | 540 | 540 | 65,000 |
| 2025/01/15 | 553 | 555 | 545 | 549 | 67,400 |
| 2025/01/14 | 550 | 557 | 540 | 548 | 104,600 |
| 2025/01/10 | 558 | 561 | 553 | 554 | 61,000 |
| 2025/01/09 | 566 | 566 | 555 | 558 | 102,600 |
| 2025/01/08 | 570 | 577 | 566 | 567 | 81,100 |
| 2025/01/07 | 570 | 576 | 565 | 575 | 104,300 |
| 2025/01/06 | 571 | 574 | 563 | 570 | 220,800 |
| 2024/12/30 | 562 | 569 | 557 | 558 | 79,700 |
| 2024/12/27 | 558 | 561 | 555 | 561 | 76,200 |
| 2024/12/26 | 547 | 555 | 543 | 555 | 103,600 |
| 2024/12/25 | 540 | 547 | 536 | 547 | 69,800 |
| 2024/12/24 | 542 | 548 | 537 | 545 | 58,700 |
| 2024/12/23 | 530 | 541 | 527 | 538 | 82,000 |
| 2024/12/20 | 536 | 540 | 527 | 527 | 117,300 |
| 2024/12/19 | 537 | 540 | 533 | 536 | 61,000 |
| 2024/12/18 | 547 | 547 | 537 | 540 | 84,000 |
| 2024/12/17 | 551 | 556 | 544 | 547 | 81,400 |
| 2024/12/16 | 553 | 554 | 542 | 546 | 93,900 |
| 2024/12/13 | 552 | 558 | 551 | 551 | 119,300 |
| 2024/12/12 | 549 | 559 | 547 | 559 | 136,100 |
| 2024/12/11 | 541 | 547 | 539 | 544 | 79,800 |
| 2024/12/10 | 548 | 556 | 537 | 537 | 115,100 |
| 2024/12/09 | 544 | 545 | 535 | 539 | 123,500 |
| 2024/12/06 | 542 | 552 | 539 | 546 | 75,000 |
| 2024/12/05 | 555 | 556 | 537 | 537 | 155,600 |
| 2024/12/04 | 549 | 554 | 547 | 550 | 118,700 |
| 2024/12/03 | 542 | 551 | 542 | 548 | 76,900 |
| 2024/12/02 | 544 | 546 | 540 | 540 | 80,400 |
| 2024/11/29 | 537 | 547 | 537 | 540 | 83,400 |
| 2024/11/28 | 537 | 537 | 530 | 535 | 66,400 |
| 2024/11/27 | 538 | 540 | 531 | 535 | 78,400 |
| 2024/11/26 | 544 | 545 | 535 | 538 | 42,500 |
| 2024/11/25 | 543 | 547 | 542 | 543 | 50,400 |
| 2024/11/22 | 540 | 543 | 539 | 541 | 40,700 |
| 2024/11/21 | 542 | 548 | 539 | 543 | 56,700 |
| 2024/11/20 | 539 | 542 | 533 | 536 | 83,900 |
| 2024/11/19 | 549 | 549 | 536 | 537 | 130,700 |
| 2024/11/18 | 555 | 559 | 547 | 551 | 53,500 |
| 2024/11/15 | 556 | 564 | 554 | 558 | 68,000 |
| 2024/11/14 | 549 | 556 | 547 | 552 | 86,000 |
| 2024/11/13 | 548 | 556 | 546 | 549 | 54,200 |
| 2024/11/12 | 544 | 555 | 544 | 547 | 88,500 |
| 2024/11/11 | 553 | 553 | 536 | 540 | 193,400 |
| 2024/11/08 | 563 | 568 | 555 | 555 | 76,100 |
| 2024/11/07 | 552 | 560 | 549 | 555 | 118,000 |
| 2024/11/06 | 553 | 555 | 540 | 547 | 128,200 |
| 2024/11/05 | 562 | 562 | 548 | 553 | 116,500 |
| 2024/11/01 | 578 | 578 | 550 | 552 | 248,500 |
| 2024/10/31 | 580 | 595 | 576 | 588 | 94,100 |
| 2024/10/30 | 581 | 583 | 569 | 577 | 277,500 |
| 2024/10/29 | 574 | 583 | 570 | 583 | 87,800 |
| 2024/10/28 | 567 | 578 | 564 | 576 | 98,100 |
| 2024/10/25 | 578 | 578 | 562 | 570 | 130,200 |
| 2024/10/24 | 585 | 585 | 575 | 578 | 96,200 |
| 2024/10/23 | 588 | 593 | 582 | 585 | 54,500 |
| 2024/10/22 | 591 | 591 | 581 | 583 | 63,200 |
| 2024/10/21 | 600 | 600 | 588 | 589 | 63,100 |
| 2024/10/18 | 604 | 606 | 596 | 600 | 68,700 |
| 2024/10/17 | 603 | 612 | 600 | 600 | 101,700 |
| 2024/10/16 | 603 | 610 | 600 | 600 | 75,700 |
| 2024/10/15 | 609 | 615 | 603 | 610 | 86,300 |
| 2024/10/11 | 619 | 619 | 606 | 609 | 76,900 |
| 2024/10/10 | 617 | 619 | 610 | 619 | 52,600 |
| 2024/10/09 | 623 | 624 | 605 | 612 | 125,900 |
| 2024/10/08 | 625 | 637 | 618 | 625 | 62,800 |
| 2024/10/07 | 637 | 637 | 625 | 633 | 117,900 |
| 2024/10/04 | 605 | 625 | 605 | 618 | 121,100 |
| 2024/10/03 | 619 | 624 | 606 | 609 | 97,700 |
| 2024/10/02 | 609 | 622 | 600 | 604 | 118,900 |
| 2024/10/01 | 606 | 620 | 601 | 608 | 108,100 |
| 2024/09/30 | 620 | 627 | 594 | 596 | 222,300 |
| 2024/09/27 | 625 | 631 | 605 | 625 | 143,600 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 3,140 | 3,210 | 3,080 | 3,205 | 46,500 |
| 2024/09/25 | 3,110 | 3,135 | 3,100 | 3,135 | 17,000 |
| 2024/09/24 | 3,100 | 3,135 | 3,085 | 3,110 | 8,400 |
| 2024/09/20 | 3,130 | 3,130 | 3,075 | 3,095 | 19,800 |
| 2024/09/19 | 3,130 | 3,150 | 3,115 | 3,145 | 10,300 |
| 2024/09/18 | 3,110 | 3,130 | 3,080 | 3,110 | 15,400 |
| 2024/09/17 | 3,080 | 3,120 | 3,040 | 3,060 | 23,100 |
| 2024/09/13 | 3,045 | 3,065 | 3,040 | 3,050 | 14,600 |
| 2024/09/12 | 3,025 | 3,080 | 3,025 | 3,070 | 16,600 |
| 2024/09/11 | 3,070 | 3,070 | 3,000 | 3,025 | 39,700 |
| 2024/09/10 | 3,095 | 3,145 | 3,080 | 3,100 | 13,100 |
| 2024/09/09 | 3,125 | 3,125 | 3,055 | 3,085 | 17,600 |
| 2024/09/06 | 3,230 | 3,230 | 3,100 | 3,140 | 19,700 |
| 2024/09/05 | 3,220 | 3,270 | 3,180 | 3,195 | 18,900 |
| 2024/09/04 | 3,240 | 3,265 | 3,180 | 3,220 | 28,300 |
| 2024/09/03 | 3,220 | 3,275 | 3,220 | 3,265 | 12,900 |
| 2024/09/02 | 3,195 | 3,230 | 3,195 | 3,210 | 10,900 |
| 2024/08/30 | 3,160 | 3,265 | 3,160 | 3,195 | 18,400 |
| 2024/08/29 | 3,110 | 3,190 | 3,100 | 3,180 | 37,300 |
| 2024/08/28 | 3,070 | 3,105 | 3,070 | 3,090 | 10,000 |
| 2024/08/27 | 3,050 | 3,105 | 3,040 | 3,070 | 17,400 |
| 2024/08/26 | 3,120 | 3,120 | 3,065 | 3,080 | 12,000 |
| 2024/08/23 | 3,100 | 3,140 | 3,100 | 3,120 | 17,100 |
| 2024/08/22 | 3,080 | 3,110 | 3,070 | 3,105 | 10,100 |
| 2024/08/21 | 3,080 | 3,110 | 3,070 | 3,090 | 18,100 |
| 2024/08/20 | 3,070 | 3,140 | 3,060 | 3,115 | 37,100 |
| 2024/08/19 | 3,155 | 3,155 | 3,070 | 3,070 | 31,500 |