西部ガスホールディングス(9536)の株価時系列情報
西部ガスホールディングス(9536)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 | 1,770 | 1,782 | 1,768 | 1,782 | 83,800 |
| 2025/06/12 | 1,778 | 1,779 | 1,759 | 1,771 | 64,600 |
| 2025/06/11 | 1,784 | 1,791 | 1,778 | 1,784 | 45,300 |
| 2025/06/10 | 1,799 | 1,805 | 1,785 | 1,785 | 67,800 |
| 2025/06/09 | 1,801 | 1,805 | 1,783 | 1,788 | 55,000 |
| 2025/06/06 | 1,800 | 1,811 | 1,800 | 1,807 | 59,600 |
| 2025/06/05 | 1,782 | 1,796 | 1,782 | 1,794 | 47,900 |
| 2025/06/04 | 1,803 | 1,804 | 1,772 | 1,782 | 76,700 |
| 2025/06/03 | 1,800 | 1,813 | 1,795 | 1,803 | 109,500 |
| 2025/06/02 | 1,784 | 1,800 | 1,775 | 1,799 | 98,900 |
| 2025/05/30 | 1,780 | 1,788 | 1,776 | 1,784 | 41,600 |
| 2025/05/29 | 1,785 | 1,793 | 1,780 | 1,785 | 56,600 |
| 2025/05/28 | 1,789 | 1,789 | 1,781 | 1,783 | 26,100 |
| 2025/05/27 | 1,786 | 1,791 | 1,777 | 1,780 | 32,900 |
| 2025/05/26 | 1,783 | 1,791 | 1,776 | 1,786 | 31,600 |
| 2025/05/23 | 1,777 | 1,785 | 1,770 | 1,782 | 43,500 |
| 2025/05/22 | 1,770 | 1,780 | 1,765 | 1,777 | 34,100 |
| 2025/05/21 | 1,773 | 1,783 | 1,767 | 1,774 | 37,200 |
| 2025/05/20 | 1,792 | 1,797 | 1,766 | 1,773 | 53,000 |
| 2025/05/19 | 1,763 | 1,805 | 1,753 | 1,794 | 184,900 |
| 2025/05/16 | 1,743 | 1,752 | 1,737 | 1,750 | 76,000 |
| 2025/05/15 | 1,735 | 1,748 | 1,729 | 1,742 | 49,400 |
| 2025/05/14 | 1,747 | 1,747 | 1,732 | 1,741 | 51,800 |
| 2025/05/13 | 1,773 | 1,774 | 1,747 | 1,754 | 55,800 |
| 2025/05/12 | 1,798 | 1,798 | 1,764 | 1,773 | 59,900 |
| 2025/05/09 | 1,782 | 1,811 | 1,773 | 1,793 | 114,900 |
| 2025/05/08 | 1,788 | 1,796 | 1,773 | 1,785 | 82,000 |
| 2025/05/07 | 1,794 | 1,804 | 1,782 | 1,792 | 100,700 |
| 2025/05/02 | 1,785 | 1,812 | 1,776 | 1,799 | 141,700 |
| 2025/05/01 | 1,793 | 1,807 | 1,756 | 1,785 | 244,000 |
| 2025/04/30 | 1,726 | 1,729 | 1,712 | 1,719 | 42,500 |
| 2025/04/28 | 1,749 | 1,749 | 1,722 | 1,722 | 40,500 |
| 2025/04/25 | 1,745 | 1,753 | 1,727 | 1,734 | 37,900 |
| 2025/04/24 | 1,762 | 1,763 | 1,736 | 1,745 | 33,600 |
| 2025/04/23 | 1,745 | 1,763 | 1,742 | 1,759 | 72,700 |
| 2025/04/22 | 1,725 | 1,746 | 1,716 | 1,740 | 48,200 |
| 2025/04/21 | 1,718 | 1,726 | 1,715 | 1,726 | 25,800 |
| 2025/04/18 | 1,698 | 1,720 | 1,690 | 1,718 | 61,500 |
| 2025/04/17 | 1,687 | 1,696 | 1,677 | 1,686 | 29,600 |
| 2025/04/16 | 1,690 | 1,697 | 1,674 | 1,687 | 26,500 |
| 2025/04/15 | 1,706 | 1,708 | 1,690 | 1,690 | 28,200 |
| 2025/04/14 | 1,689 | 1,710 | 1,683 | 1,694 | 41,100 |
| 2025/04/11 | 1,666 | 1,681 | 1,640 | 1,680 | 62,800 |
| 2025/04/10 | 1,695 | 1,695 | 1,670 | 1,690 | 70,300 |
| 2025/04/09 | 1,638 | 1,657 | 1,613 | 1,650 | 95,300 |
| 2025/04/08 | 1,645 | 1,669 | 1,630 | 1,669 | 84,800 |
| 2025/04/07 | 1,624 | 1,634 | 1,574 | 1,605 | 187,200 |
| 2025/04/04 | 1,656 | 1,671 | 1,651 | 1,660 | 125,800 |
| 2025/04/03 | 1,673 | 1,690 | 1,660 | 1,686 | 102,700 |
| 2025/04/02 | 1,726 | 1,726 | 1,696 | 1,702 | 73,700 |
| 2025/04/01 | 1,725 | 1,734 | 1,707 | 1,724 | 89,200 |
| 2025/03/31 | 1,730 | 1,731 | 1,700 | 1,709 | 154,800 |
| 2025/03/28 | 1,751 | 1,754 | 1,729 | 1,754 | 182,900 |
| 2025/03/27 | 1,733 | 1,752 | 1,729 | 1,752 | 101,100 |
| 2025/03/26 | 1,736 | 1,741 | 1,727 | 1,740 | 78,800 |
| 2025/03/25 | 1,726 | 1,738 | 1,717 | 1,734 | 66,100 |
| 2025/03/24 | 1,735 | 1,736 | 1,718 | 1,736 | 68,300 |
| 2025/03/21 | 1,735 | 1,746 | 1,725 | 1,733 | 172,200 |
| 2025/03/19 | 1,716 | 1,736 | 1,707 | 1,722 | 77,200 |
| 2025/03/18 | 1,708 | 1,721 | 1,704 | 1,706 | 83,500 |
| 2025/03/17 | 1,710 | 1,710 | 1,698 | 1,708 | 71,400 |
| 2025/03/14 | 1,711 | 1,712 | 1,700 | 1,701 | 80,200 |
| 2025/03/13 | 1,702 | 1,713 | 1,689 | 1,711 | 147,300 |
| 2025/03/12 | 1,682 | 1,707 | 1,682 | 1,693 | 111,800 |
| 2025/03/11 | 1,695 | 1,698 | 1,678 | 1,681 | 79,900 |
| 2025/03/10 | 1,712 | 1,713 | 1,697 | 1,698 | 68,800 |
| 2025/03/07 | 1,706 | 1,718 | 1,690 | 1,712 | 151,300 |
| 2025/03/06 | 1,723 | 1,729 | 1,706 | 1,714 | 178,500 |
| 2025/03/05 | 1,689 | 1,726 | 1,685 | 1,711 | 256,000 |
| 2025/03/04 | 1,678 | 1,692 | 1,672 | 1,685 | 85,800 |
| 2025/03/03 | 1,662 | 1,693 | 1,662 | 1,691 | 201,500 |
| 2025/02/28 | 1,646 | 1,669 | 1,645 | 1,655 | 859,100 |
| 2025/02/27 | 1,644 | 1,659 | 1,642 | 1,659 | 114,200 |
| 2025/02/26 | 1,636 | 1,654 | 1,631 | 1,649 | 144,100 |
| 2025/02/25 | 1,645 | 1,645 | 1,633 | 1,641 | 149,000 |
| 2025/02/21 | 1,631 | 1,641 | 1,630 | 1,635 | 107,800 |
| 2025/02/20 | 1,648 | 1,648 | 1,634 | 1,639 | 154,900 |
| 2025/02/19 | 1,657 | 1,665 | 1,647 | 1,649 | 168,800 |
| 2025/02/18 | 1,663 | 1,666 | 1,648 | 1,653 | 150,800 |
| 2025/02/17 | 1,673 | 1,678 | 1,657 | 1,668 | 140,200 |
| 2025/02/14 | 1,670 | 1,684 | 1,668 | 1,679 | 93,900 |
| 2025/02/13 | 1,669 | 1,680 | 1,664 | 1,674 | 81,800 |
| 2025/02/12 | 1,674 | 1,674 | 1,659 | 1,661 | 156,100 |
| 2025/02/10 | 1,663 | 1,673 | 1,662 | 1,667 | 57,400 |
| 2025/02/07 | 1,663 | 1,672 | 1,661 | 1,666 | 70,100 |
| 2025/02/06 | 1,668 | 1,674 | 1,663 | 1,663 | 62,300 |
| 2025/02/05 | 1,680 | 1,685 | 1,662 | 1,665 | 73,700 |
| 2025/02/04 | 1,699 | 1,700 | 1,676 | 1,680 | 71,500 |
| 2025/02/03 | 1,717 | 1,740 | 1,680 | 1,680 | 95,500 |
| 2025/01/31 | 1,704 | 1,718 | 1,698 | 1,712 | 53,400 |
| 2025/01/30 | 1,705 | 1,712 | 1,695 | 1,712 | 58,700 |
| 2025/01/29 | 1,695 | 1,709 | 1,694 | 1,707 | 63,400 |
| 2025/01/28 | 1,699 | 1,703 | 1,693 | 1,695 | 60,600 |
| 2025/01/27 | 1,692 | 1,697 | 1,687 | 1,696 | 42,800 |
| 2025/01/24 | 1,677 | 1,693 | 1,677 | 1,684 | 61,900 |
| 2025/01/23 | 1,678 | 1,681 | 1,663 | 1,677 | 77,800 |
| 2025/01/22 | 1,683 | 1,684 | 1,674 | 1,675 | 44,000 |
| 2025/01/21 | 1,680 | 1,684 | 1,673 | 1,674 | 36,500 |
| 2025/01/20 | 1,680 | 1,683 | 1,674 | 1,680 | 42,900 |
| 2025/01/17 | 1,676 | 1,676 | 1,668 | 1,672 | 38,100 |
| 2025/01/16 | 1,676 | 1,684 | 1,671 | 1,672 | 52,000 |
| 2025/01/15 | 1,676 | 1,683 | 1,674 | 1,675 | 35,000 |
| 2025/01/14 | 1,687 | 1,690 | 1,665 | 1,671 | 87,600 |
| 2025/01/10 | 1,693 | 1,695 | 1,687 | 1,687 | 48,300 |
| 2025/01/09 | 1,704 | 1,704 | 1,690 | 1,695 | 81,700 |
| 2025/01/08 | 1,712 | 1,723 | 1,701 | 1,701 | 60,300 |
| 2025/01/07 | 1,715 | 1,715 | 1,702 | 1,712 | 71,400 |
| 2025/01/06 | 1,743 | 1,745 | 1,713 | 1,713 | 83,200 |
| 2024/12/30 | 1,731 | 1,743 | 1,729 | 1,732 | 100,700 |
| 2024/12/27 | 1,719 | 1,731 | 1,713 | 1,731 | 64,900 |
| 2024/12/26 | 1,702 | 1,712 | 1,697 | 1,711 | 66,000 |
| 2024/12/25 | 1,710 | 1,711 | 1,691 | 1,699 | 83,400 |
| 2024/12/24 | 1,697 | 1,727 | 1,697 | 1,710 | 81,800 |
| 2024/12/23 | 1,682 | 1,704 | 1,682 | 1,697 | 82,800 |
| 2024/12/20 | 1,692 | 1,692 | 1,677 | 1,681 | 171,000 |
| 2024/12/19 | 1,700 | 1,709 | 1,692 | 1,692 | 97,100 |
| 2024/12/18 | 1,694 | 1,712 | 1,694 | 1,703 | 77,900 |
| 2024/12/17 | 1,686 | 1,696 | 1,684 | 1,684 | 62,800 |
| 2024/12/16 | 1,701 | 1,708 | 1,683 | 1,686 | 89,400 |
| 2024/12/13 | 1,707 | 1,723 | 1,698 | 1,698 | 85,100 |
| 2024/12/12 | 1,696 | 1,722 | 1,696 | 1,715 | 84,400 |
| 2024/12/11 | 1,700 | 1,706 | 1,696 | 1,696 | 58,200 |
| 2024/12/10 | 1,713 | 1,713 | 1,699 | 1,703 | 102,400 |
| 2024/12/09 | 1,715 | 1,715 | 1,695 | 1,704 | 115,500 |
| 2024/12/06 | 1,716 | 1,728 | 1,711 | 1,712 | 48,100 |
| 2024/12/05 | 1,740 | 1,743 | 1,716 | 1,716 | 58,800 |
| 2024/12/04 | 1,750 | 1,751 | 1,730 | 1,732 | 66,900 |
| 2024/12/03 | 1,750 | 1,770 | 1,749 | 1,749 | 79,300 |
| 2024/12/02 | 1,746 | 1,751 | 1,731 | 1,735 | 68,200 |
| 2024/11/29 | 1,763 | 1,772 | 1,746 | 1,746 | 55,900 |
| 2024/11/28 | 1,751 | 1,765 | 1,750 | 1,751 | 33,500 |
| 2024/11/27 | 1,762 | 1,766 | 1,750 | 1,762 | 49,400 |
| 2024/11/26 | 1,783 | 1,783 | 1,753 | 1,766 | 53,200 |
| 2024/11/25 | 1,776 | 1,788 | 1,765 | 1,765 | 62,900 |
| 2024/11/22 | 1,760 | 1,773 | 1,755 | 1,765 | 31,800 |
| 2024/11/21 | 1,757 | 1,764 | 1,755 | 1,761 | 19,200 |
| 2024/11/20 | 1,777 | 1,787 | 1,756 | 1,757 | 29,400 |
| 2024/11/19 | 1,814 | 1,814 | 1,779 | 1,779 | 26,400 |
| 2024/11/18 | 1,818 | 1,823 | 1,795 | 1,795 | 24,100 |
| 2024/11/15 | 1,797 | 1,820 | 1,797 | 1,806 | 62,500 |
| 2024/11/14 | 1,808 | 1,808 | 1,790 | 1,797 | 29,300 |
| 2024/11/13 | 1,816 | 1,816 | 1,797 | 1,806 | 41,900 |
| 2024/11/12 | 1,799 | 1,815 | 1,799 | 1,804 | 42,400 |
| 2024/11/11 | 1,794 | 1,803 | 1,791 | 1,793 | 39,700 |
| 2024/11/08 | 1,777 | 1,788 | 1,774 | 1,787 | 46,800 |
| 2024/11/07 | 1,738 | 1,786 | 1,738 | 1,775 | 73,200 |
| 2024/11/06 | 1,751 | 1,757 | 1,732 | 1,737 | 45,100 |
| 2024/11/05 | 1,753 | 1,753 | 1,722 | 1,728 | 44,200 |
| 2024/11/01 | 1,767 | 1,782 | 1,746 | 1,746 | 61,500 |
| 2024/10/31 | 1,771 | 1,800 | 1,771 | 1,790 | 61,200 |
| 2024/10/30 | 1,771 | 1,787 | 1,766 | 1,771 | 117,900 |
| 2024/10/29 | 1,750 | 1,783 | 1,749 | 1,779 | 69,700 |
| 2024/10/28 | 1,718 | 1,748 | 1,715 | 1,744 | 44,700 |
| 2024/10/25 | 1,743 | 1,743 | 1,718 | 1,718 | 77,000 |
| 2024/10/24 | 1,750 | 1,755 | 1,743 | 1,743 | 44,100 |
| 2024/10/23 | 1,753 | 1,759 | 1,744 | 1,749 | 59,900 |
| 2024/10/22 | 1,770 | 1,770 | 1,750 | 1,753 | 63,700 |
| 2024/10/21 | 1,778 | 1,778 | 1,756 | 1,764 | 49,700 |
| 2024/10/18 | 1,818 | 1,818 | 1,775 | 1,775 | 68,200 |
| 2024/10/17 | 1,813 | 1,830 | 1,800 | 1,800 | 40,300 |
| 2024/10/16 | 1,803 | 1,825 | 1,802 | 1,802 | 56,200 |
| 2024/10/15 | 1,795 | 1,830 | 1,790 | 1,830 | 86,000 |
| 2024/10/11 | 1,797 | 1,801 | 1,785 | 1,788 | 44,500 |
| 2024/10/10 | 1,805 | 1,805 | 1,795 | 1,797 | 55,600 |
| 2024/10/09 | 1,812 | 1,812 | 1,799 | 1,803 | 40,400 |
| 2024/10/08 | 1,821 | 1,831 | 1,806 | 1,813 | 41,900 |
| 2024/10/07 | 1,830 | 1,841 | 1,823 | 1,837 | 47,000 |
| 2024/10/04 | 1,812 | 1,827 | 1,812 | 1,817 | 26,100 |
| 2024/10/03 | 1,830 | 1,832 | 1,810 | 1,810 | 20,600 |
| 2024/10/02 | 1,820 | 1,834 | 1,810 | 1,810 | 45,100 |
| 2024/10/01 | 1,831 | 1,832 | 1,816 | 1,824 | 31,200 |
| 2024/09/30 | 1,846 | 1,846 | 1,821 | 1,825 | 34,000 |
| 2024/09/27 | 1,839 | 1,858 | 1,837 | 1,858 | 31,400 |
| 2024/09/26 | 1,865 | 1,896 | 1,856 | 1,882 | 54,100 |
| 2024/09/25 | 1,854 | 1,865 | 1,845 | 1,856 | 28,700 |
| 2024/09/24 | 1,871 | 1,871 | 1,848 | 1,854 | 35,600 |
| 2024/09/20 | 1,872 | 1,881 | 1,831 | 1,831 | 115,700 |
| 2024/09/19 | 1,879 | 1,885 | 1,862 | 1,880 | 22,200 |
| 2024/09/18 | 1,856 | 1,866 | 1,849 | 1,863 | 23,500 |
| 2024/09/17 | 1,854 | 1,867 | 1,836 | 1,856 | 33,800 |
| 2024/09/13 | 1,843 | 1,856 | 1,840 | 1,854 | 35,300 |
| 2024/09/12 | 1,862 | 1,872 | 1,846 | 1,846 | 26,600 |
| 2024/09/11 | 1,868 | 1,871 | 1,830 | 1,838 | 35,800 |
| 2024/09/10 | 1,893 | 1,893 | 1,875 | 1,875 | 16,500 |
| 2024/09/09 | 1,872 | 1,894 | 1,857 | 1,893 | 30,200 |
| 2024/09/06 | 1,908 | 1,914 | 1,872 | 1,880 | 28,900 |
| 2024/09/05 | 1,909 | 1,915 | 1,893 | 1,903 | 22,600 |
| 2024/09/04 | 1,913 | 1,926 | 1,900 | 1,907 | 40,700 |
| 2024/09/03 | 1,911 | 1,935 | 1,911 | 1,924 | 14,700 |
| 2024/09/02 | 1,923 | 1,926 | 1,903 | 1,910 | 17,400 |
| 2024/08/30 | 1,918 | 1,932 | 1,913 | 1,923 | 40,600 |
| 2024/08/29 | 1,938 | 1,938 | 1,913 | 1,919 | 16,400 |
| 2024/08/28 | 1,949 | 1,949 | 1,918 | 1,933 | 12,000 |
| 2024/08/27 | 1,937 | 1,950 | 1,921 | 1,945 | 20,800 |
| 2024/08/26 | 1,934 | 1,938 | 1,921 | 1,933 | 21,900 |
| 2024/08/23 | 1,918 | 1,933 | 1,918 | 1,925 | 28,500 |
| 2024/08/22 | 1,903 | 1,918 | 1,901 | 1,918 | 23,500 |
| 2024/08/21 | 1,903 | 1,914 | 1,898 | 1,904 | 19,000 |
| 2024/08/20 | 1,908 | 1,913 | 1,892 | 1,911 | 22,500 |
| 2024/08/19 | 1,928 | 1,934 | 1,897 | 1,901 | 32,600 |