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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,910 | 1,932 | 1,910 | 1,932 | 41,900 |
| 2024/08/15 | 1,894 | 1,902 | 1,888 | 1,897 | 23,700 |
| 2024/08/14 | 1,867 | 1,901 | 1,867 | 1,894 | 36,900 |
| 2024/08/13 | 1,860 | 1,878 | 1,838 | 1,867 | 37,300 |
| 2024/08/09 | 1,868 | 1,881 | 1,838 | 1,853 | 59,800 |
| 2024/08/08 | 1,817 | 1,868 | 1,817 | 1,834 | 33,000 |
| 2024/08/07 | 1,814 | 1,883 | 1,804 | 1,855 | 45,300 |
| 2024/08/06 | 1,772 | 1,857 | 1,772 | 1,836 | 70,800 |
| 2024/08/05 | 1,823 | 1,826 | 1,727 | 1,732 | 128,100 |
| 2024/08/02 | 1,904 | 1,923 | 1,861 | 1,863 | 95,600 |
| 2024/08/01 | 1,927 | 1,927 | 1,891 | 1,909 | 42,100 |
| 2024/07/31 | 1,897 | 1,934 | 1,897 | 1,927 | 28,500 |
| 2024/07/30 | 1,900 | 1,907 | 1,897 | 1,907 | 32,600 |
| 2024/07/29 | 1,890 | 1,915 | 1,890 | 1,911 | 21,900 |
| 2024/07/26 | 1,885 | 1,896 | 1,879 | 1,881 | 42,200 |
| 2024/07/25 | 1,890 | 1,901 | 1,877 | 1,887 | 79,900 |
| 2024/07/24 | 1,930 | 1,930 | 1,890 | 1,890 | 72,800 |
| 2024/07/23 | 1,932 | 1,941 | 1,925 | 1,933 | 27,200 |
| 2024/07/22 | 1,963 | 1,963 | 1,931 | 1,932 | 27,800 |
| 2024/07/19 | 1,977 | 1,977 | 1,943 | 1,952 | 43,200 |
| 2024/07/18 | 1,967 | 1,993 | 1,967 | 1,977 | 31,700 |
| 2024/07/17 | 1,970 | 1,980 | 1,963 | 1,974 | 22,700 |
| 2024/07/16 | 1,963 | 1,982 | 1,963 | 1,970 | 24,400 |
| 2024/07/12 | 1,950 | 1,975 | 1,950 | 1,968 | 43,300 |
| 2024/07/11 | 1,961 | 1,962 | 1,947 | 1,955 | 27,900 |
| 2024/07/10 | 1,970 | 1,970 | 1,947 | 1,953 | 62,700 |
| 2024/07/09 | 1,976 | 1,983 | 1,964 | 1,970 | 31,400 |
| 2024/07/08 | 1,982 | 1,986 | 1,966 | 1,976 | 49,000 |
| 2024/07/05 | 2,004 | 2,008 | 1,985 | 1,985 | 35,800 |
| 2024/07/04 | 2,005 | 2,015 | 1,993 | 2,004 | 23,200 |
| 2024/07/03 | 1,987 | 2,003 | 1,987 | 1,993 | 22,800 |
| 2024/07/02 | 2,001 | 2,011 | 1,988 | 1,996 | 34,500 |
| 2024/07/01 | 2,018 | 2,020 | 1,995 | 2,001 | 29,100 |
| 2024/06/28 | 2,003 | 2,014 | 1,991 | 2,012 | 51,400 |
| 2024/06/27 | 2,039 | 2,040 | 2,014 | 2,032 | 50,800 |
| 2024/06/26 | 2,015 | 2,044 | 2,015 | 2,028 | 52,600 |
| 2024/06/25 | 1,985 | 2,033 | 1,985 | 2,015 | 67,800 |
| 2024/06/24 | 2,000 | 2,019 | 1,957 | 1,985 | 72,300 |
| 2024/06/21 | 2,030 | 2,061 | 1,998 | 2,002 | 316,600 |
| 2024/06/20 | 2,031 | 2,039 | 2,016 | 2,020 | 42,200 |
| 2024/06/19 | 2,011 | 2,032 | 2,009 | 2,021 | 56,500 |
| 2024/06/18 | 1,981 | 2,014 | 1,981 | 2,000 | 93,000 |
| 2024/06/17 | 1,991 | 2,000 | 1,977 | 1,981 | 35,900 |
| 2024/06/14 | 1,957 | 2,000 | 1,956 | 1,997 | 66,100 |
| 2024/06/13 | 2,000 | 2,000 | 1,968 | 1,969 | 56,600 |
| 2024/06/12 | 2,008 | 2,008 | 1,989 | 1,991 | 26,100 |
| 2024/06/11 | 2,001 | 2,013 | 1,982 | 1,992 | 44,900 |
| 2024/06/10 | 1,967 | 2,019 | 1,965 | 2,002 | 69,600 |
| 2024/06/07 | 1,959 | 1,961 | 1,950 | 1,959 | 17,500 |
| 2024/06/06 | 1,960 | 1,967 | 1,943 | 1,959 | 20,200 |
| 2024/06/05 | 1,947 | 1,975 | 1,947 | 1,959 | 24,500 |
| 2024/06/04 | 1,971 | 1,982 | 1,955 | 1,973 | 40,800 |
| 2024/06/03 | 1,943 | 1,974 | 1,940 | 1,971 | 43,900 |
| 2024/05/31 | 1,915 | 1,941 | 1,911 | 1,934 | 59,200 |
| 2024/05/30 | 1,890 | 1,907 | 1,875 | 1,905 | 38,600 |
| 2024/05/29 | 1,906 | 1,914 | 1,896 | 1,897 | 23,700 |
| 2024/05/28 | 1,908 | 1,926 | 1,904 | 1,906 | 33,600 |
| 2024/05/27 | 1,921 | 1,926 | 1,907 | 1,919 | 19,500 |
| 2024/05/24 | 1,893 | 1,933 | 1,888 | 1,921 | 42,200 |
| 2024/05/23 | 1,900 | 1,915 | 1,893 | 1,912 | 32,700 |
| 2024/05/22 | 1,910 | 1,916 | 1,898 | 1,900 | 33,200 |
| 2024/05/21 | 1,911 | 1,926 | 1,911 | 1,916 | 25,500 |
| 2024/05/20 | 1,910 | 1,921 | 1,905 | 1,910 | 35,200 |
| 2024/05/17 | 1,909 | 1,918 | 1,893 | 1,910 | 25,200 |
| 2024/05/16 | 1,916 | 1,922 | 1,895 | 1,900 | 36,500 |
| 2024/05/15 | 1,933 | 1,936 | 1,905 | 1,911 | 32,800 |
| 2024/05/14 | 1,934 | 1,946 | 1,918 | 1,928 | 34,400 |
| 2024/05/13 | 1,946 | 1,946 | 1,920 | 1,934 | 29,500 |
| 2024/05/10 | 1,965 | 1,967 | 1,951 | 1,955 | 36,600 |
| 2024/05/09 | 1,963 | 1,967 | 1,947 | 1,961 | 24,700 |
| 2024/05/08 | 1,963 | 1,972 | 1,952 | 1,954 | 49,300 |
| 2024/05/07 | 1,986 | 1,993 | 1,956 | 1,965 | 36,500 |
| 2024/05/02 | 1,959 | 1,985 | 1,959 | 1,981 | 30,500 |
| 2024/05/01 | 1,965 | 1,975 | 1,948 | 1,965 | 36,300 |
| 2024/04/30 | 1,967 | 1,975 | 1,938 | 1,965 | 79,700 |
| 2024/04/26 | 1,944 | 1,958 | 1,911 | 1,952 | 88,100 |
| 2024/04/25 | 1,988 | 1,996 | 1,958 | 1,961 | 38,600 |
| 2024/04/24 | 2,014 | 2,014 | 1,977 | 1,988 | 65,500 |
| 2024/04/23 | 2,010 | 2,033 | 2,010 | 2,014 | 64,800 |
| 2024/04/22 | 1,953 | 2,012 | 1,953 | 2,006 | 89,000 |
| 2024/04/19 | 1,948 | 1,966 | 1,927 | 1,934 | 54,100 |
| 2024/04/18 | 1,939 | 1,950 | 1,934 | 1,947 | 27,300 |
| 2024/04/17 | 1,979 | 1,979 | 1,931 | 1,939 | 69,400 |
| 2024/04/16 | 1,991 | 2,009 | 1,962 | 1,980 | 94,400 |
| 2024/04/15 | 1,950 | 1,981 | 1,920 | 1,978 | 72,900 |
| 2024/04/12 | 1,972 | 1,977 | 1,955 | 1,958 | 48,400 |
| 2024/04/11 | 1,930 | 1,976 | 1,930 | 1,962 | 65,400 |
| 2024/04/10 | 1,917 | 1,956 | 1,915 | 1,944 | 83,900 |
| 2024/04/09 | 1,935 | 1,935 | 1,915 | 1,927 | 32,800 |
| 2024/04/08 | 1,930 | 1,935 | 1,915 | 1,930 | 37,900 |
| 2024/04/05 | 1,908 | 1,929 | 1,898 | 1,927 | 42,000 |
| 2024/04/04 | 1,905 | 1,933 | 1,900 | 1,927 | 60,000 |
| 2024/04/03 | 1,882 | 1,905 | 1,877 | 1,896 | 40,000 |
| 2024/04/02 | 1,892 | 1,900 | 1,876 | 1,882 | 45,800 |
| 2024/04/01 | 1,913 | 1,925 | 1,890 | 1,890 | 42,000 |
| 2024/03/29 | 1,913 | 1,924 | 1,901 | 1,924 | 55,600 |
| 2024/03/28 | 1,914 | 1,914 | 1,880 | 1,893 | 74,300 |
| 2024/03/27 | 1,940 | 1,946 | 1,931 | 1,931 | 73,700 |
| 2024/03/26 | 1,920 | 1,935 | 1,915 | 1,932 | 47,100 |
| 2024/03/25 | 1,934 | 1,934 | 1,918 | 1,920 | 54,900 |
| 2024/03/22 | 1,936 | 1,941 | 1,923 | 1,934 | 48,500 |
| 2024/03/21 | 1,935 | 1,942 | 1,925 | 1,925 | 43,100 |
| 2024/03/19 | 1,928 | 1,930 | 1,909 | 1,930 | 78,900 |
| 2024/03/18 | 1,947 | 1,948 | 1,932 | 1,934 | 36,600 |
| 2024/03/15 | 1,925 | 1,943 | 1,925 | 1,940 | 59,500 |
| 2024/03/14 | 1,904 | 1,927 | 1,896 | 1,924 | 55,800 |
| 2024/03/13 | 1,909 | 1,917 | 1,888 | 1,900 | 40,900 |
| 2024/03/12 | 1,909 | 1,910 | 1,873 | 1,905 | 62,400 |
| 2024/03/11 | 1,910 | 1,922 | 1,893 | 1,908 | 51,900 |
| 2024/03/08 | 1,901 | 1,924 | 1,900 | 1,923 | 66,700 |
| 2024/03/07 | 1,879 | 1,911 | 1,879 | 1,905 | 52,400 |
| 2024/03/06 | 1,865 | 1,888 | 1,865 | 1,879 | 37,900 |
| 2024/03/05 | 1,878 | 1,878 | 1,862 | 1,869 | 70,300 |
| 2024/03/04 | 1,893 | 1,894 | 1,875 | 1,877 | 55,400 |
| 2024/03/01 | 1,897 | 1,901 | 1,893 | 1,893 | 50,600 |
| 2024/02/29 | 1,910 | 1,920 | 1,891 | 1,897 | 67,700 |
| 2024/02/28 | 1,910 | 1,923 | 1,898 | 1,915 | 80,900 |
| 2024/02/27 | 1,875 | 1,888 | 1,872 | 1,884 | 63,100 |
| 2024/02/26 | 1,880 | 1,886 | 1,875 | 1,875 | 40,800 |
| 2024/02/22 | 1,865 | 1,878 | 1,860 | 1,878 | 51,500 |
| 2024/02/21 | 1,884 | 1,888 | 1,862 | 1,864 | 47,500 |
| 2024/02/20 | 1,880 | 1,891 | 1,873 | 1,885 | 41,000 |
| 2024/02/19 | 1,857 | 1,887 | 1,853 | 1,887 | 31,600 |
| 2024/02/16 | 1,858 | 1,868 | 1,849 | 1,857 | 43,600 |
| 2024/02/15 | 1,856 | 1,857 | 1,842 | 1,848 | 65,100 |
| 2024/02/14 | 1,880 | 1,880 | 1,852 | 1,857 | 101,200 |
| 2024/02/13 | 1,892 | 1,892 | 1,874 | 1,887 | 58,100 |
| 2024/02/09 | 1,890 | 1,900 | 1,879 | 1,882 | 50,100 |
| 2024/02/08 | 1,897 | 1,904 | 1,872 | 1,899 | 72,100 |
| 2024/02/07 | 1,890 | 1,903 | 1,890 | 1,897 | 47,900 |
| 2024/02/06 | 1,925 | 1,925 | 1,892 | 1,892 | 75,600 |
| 2024/02/05 | 1,923 | 1,940 | 1,911 | 1,937 | 52,700 |
| 2024/02/02 | 1,915 | 1,940 | 1,892 | 1,924 | 64,900 |
| 2024/02/01 | 1,939 | 1,939 | 1,902 | 1,902 | 85,900 |
| 2024/01/31 | 1,912 | 1,940 | 1,908 | 1,939 | 82,900 |
| 2024/01/30 | 1,951 | 1,953 | 1,929 | 1,932 | 55,300 |
| 2024/01/29 | 1,919 | 1,943 | 1,919 | 1,943 | 61,000 |
| 2024/01/26 | 1,943 | 1,943 | 1,918 | 1,918 | 37,200 |
| 2024/01/25 | 1,927 | 1,935 | 1,923 | 1,935 | 52,500 |
| 2024/01/24 | 1,925 | 1,930 | 1,914 | 1,927 | 65,000 |
| 2024/01/23 | 1,933 | 1,941 | 1,921 | 1,926 | 54,100 |
| 2024/01/22 | 1,938 | 1,944 | 1,937 | 1,937 | 36,500 |
| 2024/01/19 | 1,944 | 1,944 | 1,920 | 1,923 | 39,300 |
| 2024/01/18 | 1,962 | 1,962 | 1,936 | 1,938 | 46,200 |
| 2024/01/17 | 1,986 | 1,994 | 1,959 | 1,962 | 43,700 |
| 2024/01/16 | 2,011 | 2,012 | 1,982 | 1,982 | 36,900 |
| 2024/01/15 | 1,985 | 2,020 | 1,985 | 2,011 | 25,900 |
| 2024/01/12 | 2,029 | 2,029 | 1,980 | 1,988 | 37,700 |
| 2024/01/11 | 2,012 | 2,033 | 2,006 | 2,011 | 50,100 |
| 2024/01/10 | 2,002 | 2,024 | 1,994 | 2,011 | 49,300 |
| 2024/01/09 | 1,985 | 2,025 | 1,985 | 2,014 | 75,700 |
| 2024/01/05 | 1,987 | 1,994 | 1,971 | 1,984 | 48,300 |
| 2024/01/04 | 1,957 | 1,981 | 1,918 | 1,978 | 51,900 |