北陸ガス(9537)の株価時系列情報
北陸ガス(9537)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 |
|---|---|---|---|---|---|
| 2026/06/25 | 4,000 | 4,000 | 3,990 | 4,000 | 900 |
| 2026/06/24 | 3,980 | 3,985 | 3,930 | 3,985 | 1,900 |
| 2026/06/23 | 4,030 | 4,030 | 3,980 | 3,980 | 300 |
| 2026/06/22 | 4,050 | 4,050 | 4,045 | 4,045 | 200 |
| 2026/06/19 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2026/06/18 | 3,980 | 4,050 | 3,980 | 4,040 | 1,500 |
| 2026/06/17 | 4,000 | 4,050 | 3,980 | 3,980 | 2,200 |
| 2026/06/16 | 3,975 | 3,975 | 3,965 | 3,975 | 1,200 |
| 2026/06/15 | 4,045 | 4,085 | 3,900 | 3,950 | 5,000 |
| 2026/06/12 | 4,200 | 4,200 | 3,985 | 4,115 | 2,100 |
| 2026/06/10 | 4,250 | 4,250 | 4,200 | 4,200 | 700 |
| 2026/06/09 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2026/06/08 | 4,205 | 4,275 | 4,205 | 4,275 | 400 |
| 2026/06/05 | 4,220 | 4,225 | 4,210 | 4,210 | 900 |
| 2026/06/04 | 4,300 | 4,300 | 4,250 | 4,250 | 400 |
| 2026/06/03 | 4,295 | 4,350 | 4,230 | 4,300 | 1,300 |
| 2026/06/02 | 4,355 | 4,355 | 4,320 | 4,320 | 1,000 |
| 2026/06/01 | 4,470 | 4,470 | 4,355 | 4,355 | 400 |
| 2026/05/29 | 4,415 | 4,415 | 4,415 | 4,415 | 100 |
| 2026/05/28 | 4,415 | 4,415 | 4,415 | 4,415 | 200 |
| 2026/05/27 | 4,400 | 4,455 | 4,400 | 4,420 | 2,600 |
| 2026/05/26 | 4,525 | 4,525 | 4,400 | 4,470 | 3,500 |
| 2026/05/25 | 4,630 | 4,630 | 4,630 | 4,630 | 200 |
| 2026/05/22 | 4,675 | 4,685 | 4,675 | 4,685 | 400 |
| 2026/05/20 | 4,585 | 4,585 | 4,585 | 4,585 | 1,100 |
| 2026/05/19 | 4,520 | 4,585 | 4,520 | 4,585 | 1,600 |
| 2026/05/18 | 4,790 | 4,790 | 4,580 | 4,580 | 900 |
| 2026/05/15 | 4,560 | 4,970 | 4,560 | 4,855 | 8,800 |
| 2026/05/14 | 4,860 | 4,980 | 4,735 | 4,980 | 2,100 |
| 2026/05/12 | 4,680 | 4,860 | 4,680 | 4,860 | 600 |
| 2026/05/11 | 4,655 | 4,710 | 4,640 | 4,710 | 500 |
| 2026/05/08 | 5,030 | 5,040 | 4,530 | 4,670 | 2,700 |
| 2026/05/07 | 5,180 | 5,180 | 4,940 | 4,960 | 1,000 |
| 2026/05/01 | 5,210 | 5,210 | 5,200 | 5,200 | 500 |
| 2026/04/30 | 5,400 | 5,400 | 5,250 | 5,250 | 400 |
| 2026/04/28 | 5,550 | 5,550 | 5,490 | 5,490 | 200 |
| 2026/04/27 | 5,170 | 5,550 | 5,150 | 5,550 | 2,300 |
| 2026/04/24 | 5,250 | 5,270 | 5,250 | 5,270 | 800 |
| 2026/04/23 | 5,250 | 5,250 | 5,240 | 5,250 | 1,100 |
| 2026/04/22 | 5,250 | 5,300 | 5,250 | 5,250 | 800 |
| 2026/04/21 | 5,280 | 5,280 | 5,150 | 5,250 | 1,600 |
| 2026/04/20 | 5,140 | 5,280 | 5,140 | 5,280 | 1,800 |
| 2026/04/17 | 5,250 | 5,250 | 5,240 | 5,240 | 700 |
| 2026/04/16 | 5,350 | 5,350 | 5,250 | 5,250 | 400 |
| 2026/04/15 | 5,200 | 5,400 | 5,200 | 5,250 | 900 |
| 2026/04/14 | 5,330 | 5,380 | 5,200 | 5,300 | 2,100 |
| 2026/04/13 | 5,140 | 5,430 | 5,040 | 5,430 | 4,700 |
| 2026/04/10 | 4,965 | 5,270 | 4,910 | 5,210 | 2,700 |
| 2026/04/09 | 4,850 | 4,950 | 4,765 | 4,910 | 1,800 |
| 2026/04/08 | 5,000 | 5,060 | 4,850 | 4,865 | 2,800 |
| 2026/04/07 | 4,620 | 5,050 | 4,620 | 4,940 | 6,600 |
| 2026/04/06 | 4,320 | 4,915 | 4,320 | 4,620 | 7,000 |
| 2026/04/03 | 4,270 | 4,285 | 4,255 | 4,285 | 700 |
| 2026/03/27 | 4,620 | 4,685 | 4,550 | 4,615 | 1,500 |
| 2026/03/26 | 4,775 | 4,800 | 4,690 | 4,690 | 1,200 |
| 2026/03/25 | 4,675 | 4,870 | 4,675 | 4,830 | 2,500 |
| 2026/03/24 | 4,630 | 4,695 | 4,510 | 4,675 | 2,700 |
| 2026/03/23 | 4,820 | 4,820 | 4,605 | 4,605 | 4,200 |
| 2026/03/19 | 5,080 | 5,180 | 5,010 | 5,060 | 1,700 |
| 2026/03/18 | 5,310 | 5,340 | 4,830 | 5,180 | 8,900 |
| 2026/03/17 | 5,670 | 5,670 | 5,410 | 5,410 | 3,700 |
| 2026/03/16 | 5,030 | 5,710 | 4,990 | 5,670 | 10,200 |
| 2026/03/13 | 4,830 | 5,180 | 4,830 | 5,080 | 4,600 |
| 2026/03/12 | 4,995 | 4,995 | 4,900 | 4,900 | 2,500 |
| 2026/03/11 | 4,700 | 4,945 | 4,700 | 4,945 | 3,100 |
| 2026/03/10 | 4,570 | 4,690 | 4,570 | 4,690 | 1,200 |
| 2026/03/09 | 4,485 | 4,570 | 4,455 | 4,565 | 5,300 |
| 2026/03/06 | 4,535 | 4,605 | 4,535 | 4,560 | 800 |
| 2026/03/05 | 4,550 | 4,605 | 4,430 | 4,605 | 2,800 |
| 2026/03/04 | 4,530 | 4,570 | 4,430 | 4,500 | 4,900 |
| 2026/03/03 | 4,605 | 4,665 | 4,510 | 4,530 | 2,800 |
| 2026/03/02 | 4,400 | 4,605 | 4,400 | 4,605 | 5,100 |
| 2026/02/27 | 4,495 | 4,775 | 4,495 | 4,515 | 8,600 |
| 2026/02/26 | 4,330 | 4,550 | 4,330 | 4,495 | 3,800 |
| 2026/02/25 | 4,175 | 4,340 | 4,175 | 4,340 | 4,200 |
| 2026/02/24 | 4,200 | 4,400 | 4,145 | 4,175 | 3,600 |
| 2026/02/20 | 4,190 | 4,255 | 4,160 | 4,255 | 1,000 |
| 2026/02/19 | 4,130 | 4,230 | 4,130 | 4,190 | 2,000 |
| 2026/02/18 | 4,030 | 4,125 | 3,985 | 4,125 | 2,500 |
| 2026/02/17 | 4,025 | 4,095 | 4,025 | 4,030 | 1,800 |
| 2026/02/16 | 4,090 | 4,165 | 4,025 | 4,055 | 3,500 |
| 2026/02/13 | 4,075 | 4,095 | 3,980 | 4,090 | 1,800 |
| 2026/02/12 | 3,885 | 4,130 | 3,885 | 4,120 | 3,000 |
| 2026/02/10 | 3,835 | 3,895 | 3,835 | 3,885 | 4,700 |
| 2026/02/09 | 3,865 | 3,950 | 3,855 | 3,870 | 6,600 |
| 2026/02/06 | 3,850 | 3,855 | 3,845 | 3,855 | 500 |
| 2026/02/05 | 3,865 | 3,915 | 3,815 | 3,840 | 4,600 |
| 2026/02/04 | 3,895 | 3,930 | 3,790 | 3,850 | 3,500 |
| 2026/02/03 | 3,870 | 3,890 | 3,870 | 3,890 | 400 |
| 2026/02/02 | 3,880 | 3,880 | 3,870 | 3,870 | 400 |
| 2026/01/30 | 3,875 | 3,875 | 3,850 | 3,870 | 900 |
| 2026/01/29 | 3,830 | 3,845 | 3,815 | 3,845 | 800 |
| 2026/01/28 | 3,850 | 3,850 | 3,825 | 3,850 | 400 |
| 2026/01/26 | 3,835 | 3,835 | 3,810 | 3,820 | 1,200 |
| 2026/01/23 | 3,870 | 3,870 | 3,835 | 3,835 | 400 |
| 2026/01/22 | 3,840 | 3,840 | 3,820 | 3,830 | 500 |
| 2026/01/21 | 3,795 | 3,810 | 3,795 | 3,810 | 200 |
| 2026/01/20 | 3,820 | 3,820 | 3,815 | 3,815 | 300 |
| 2026/01/19 | 3,840 | 3,840 | 3,800 | 3,800 | 1,100 |
| 2026/01/16 | 3,785 | 3,785 | 3,785 | 3,785 | 1,200 |
| 2026/01/15 | 3,770 | 3,790 | 3,760 | 3,760 | 700 |
| 2026/01/14 | 3,750 | 3,765 | 3,750 | 3,765 | 300 |
| 2026/01/13 | 3,790 | 3,790 | 3,745 | 3,750 | 1,400 |
| 2026/01/09 | 3,750 | 3,790 | 3,740 | 3,740 | 1,600 |
| 2026/01/08 | 3,800 | 3,800 | 3,735 | 3,735 | 1,200 |
| 2026/01/07 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2026/01/06 | 3,745 | 3,795 | 3,745 | 3,770 | 2,000 |
| 2026/01/05 | 3,735 | 3,740 | 3,710 | 3,740 | 1,600 |
| 2025/12/30 | 3,675 | 3,725 | 3,675 | 3,725 | 2,000 |
| 2025/12/29 | 3,715 | 3,720 | 3,715 | 3,720 | 500 |
| 2025/12/26 | 3,695 | 3,695 | 3,695 | 3,695 | 300 |
| 2025/12/25 | 3,700 | 3,700 | 3,695 | 3,695 | 300 |
| 2025/12/24 | 3,710 | 3,730 | 3,675 | 3,680 | 1,500 |
| 2025/12/23 | 3,675 | 3,675 | 3,670 | 3,675 | 600 |
| 2025/12/22 | 3,685 | 3,685 | 3,665 | 3,670 | 700 |
| 2025/12/18 | 3,675 | 3,685 | 3,645 | 3,685 | 1,300 |
| 2025/12/17 | 3,655 | 3,670 | 3,655 | 3,670 | 2,400 |
| 2025/12/16 | 3,720 | 3,720 | 3,650 | 3,680 | 3,000 |
| 2025/12/15 | 3,795 | 3,795 | 3,740 | 3,745 | 700 |
| 2025/12/12 | 3,675 | 3,800 | 3,675 | 3,795 | 1,000 |
| 2025/12/11 | 3,700 | 3,700 | 3,675 | 3,675 | 400 |
| 2025/12/10 | 3,690 | 3,700 | 3,670 | 3,700 | 1,300 |
| 2025/12/09 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2025/12/05 | 3,640 | 3,690 | 3,640 | 3,690 | 1,600 |
| 2025/12/04 | 3,630 | 3,640 | 3,630 | 3,640 | 700 |
| 2025/12/03 | 3,670 | 3,670 | 3,605 | 3,605 | 1,300 |
| 2025/12/02 | 3,675 | 3,675 | 3,615 | 3,635 | 1,000 |
| 2025/12/01 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2025/11/28 | 3,615 | 3,645 | 3,615 | 3,645 | 2,200 |
| 2025/11/27 | 3,615 | 3,615 | 3,615 | 3,615 | 600 |
| 2025/11/26 | 3,620 | 3,620 | 3,605 | 3,605 | 800 |
| 2025/11/25 | 3,625 | 3,625 | 3,595 | 3,625 | 1,800 |
| 2025/11/21 | 3,600 | 3,660 | 3,600 | 3,630 | 3,900 |
| 2025/11/20 | 3,630 | 3,655 | 3,620 | 3,620 | 300 |
| 2025/11/19 | 3,600 | 3,635 | 3,585 | 3,625 | 700 |
| 2025/11/18 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2025/11/17 | 3,640 | 3,675 | 3,630 | 3,650 | 2,800 |
| 2025/11/14 | 3,615 | 3,640 | 3,615 | 3,630 | 1,200 |
| 2025/11/13 | 3,610 | 3,620 | 3,595 | 3,595 | 1,700 |
| 2025/11/12 | 3,625 | 3,625 | 3,605 | 3,605 | 1,000 |
| 2025/11/11 | 3,620 | 3,630 | 3,600 | 3,610 | 1,100 |
| 2025/11/10 | 3,590 | 3,640 | 3,590 | 3,620 | 1,100 |
| 2025/11/07 | 3,690 | 3,690 | 3,535 | 3,585 | 4,400 |
| 2025/11/06 | 3,675 | 3,875 | 3,665 | 3,690 | 16,600 |
| 2025/11/05 | 3,705 | 3,705 | 3,635 | 3,670 | 3,500 |
| 2025/11/04 | 3,605 | 3,660 | 3,595 | 3,635 | 3,500 |
| 2025/10/31 | 3,585 | 3,605 | 3,580 | 3,595 | 1,700 |
| 2025/10/30 | 3,620 | 3,620 | 3,575 | 3,575 | 800 |
| 2025/10/29 | 3,620 | 3,620 | 3,620 | 3,620 | 400 |
| 2025/10/28 | 3,625 | 3,650 | 3,610 | 3,610 | 800 |
| 2025/10/27 | 3,645 | 3,645 | 3,620 | 3,620 | 800 |
| 2025/10/24 | 3,605 | 3,650 | 3,600 | 3,650 | 1,400 |
| 2025/10/23 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2025/10/22 | 3,600 | 3,600 | 3,595 | 3,600 | 400 |
| 2025/10/21 | 3,595 | 3,595 | 3,595 | 3,595 | 200 |
| 2025/10/20 | 3,620 | 3,635 | 3,595 | 3,595 | 1,100 |
| 2025/10/17 | 3,580 | 3,620 | 3,580 | 3,585 | 700 |
| 2025/10/15 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2025/10/14 | 3,615 | 3,620 | 3,565 | 3,570 | 2,100 |
| 2025/10/10 | 3,645 | 3,680 | 3,645 | 3,680 | 400 |
| 2025/10/09 | 3,680 | 3,680 | 3,680 | 3,680 | 800 |
| 2025/10/08 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2025/10/07 | 3,650 | 3,710 | 3,650 | 3,710 | 1,200 |
| 2025/10/06 | 3,705 | 3,705 | 3,670 | 3,705 | 700 |
| 2025/10/03 | 3,685 | 3,715 | 3,645 | 3,715 | 2,700 |
| 2025/10/02 | 3,750 | 3,760 | 3,700 | 3,700 | 500 |
| 2025/10/01 | 3,770 | 3,770 | 3,730 | 3,730 | 900 |
| 2025/09/30 | 3,855 | 3,855 | 3,740 | 3,840 | 1,400 |
| 2025/09/29 | 3,810 | 3,860 | 3,740 | 3,855 | 1,200 |
| 2025/09/26 | 3,755 | 3,810 | 3,755 | 3,810 | 500 |
| 2025/09/25 | 3,735 | 3,855 | 3,700 | 3,785 | 1,700 |
| 2025/09/24 | 3,745 | 3,745 | 3,735 | 3,735 | 600 |
| 2025/09/22 | 3,745 | 3,775 | 3,745 | 3,750 | 1,500 |
| 2025/09/19 | 3,825 | 3,825 | 3,750 | 3,775 | 1,200 |
| 2025/09/18 | 3,835 | 3,850 | 3,835 | 3,840 | 500 |
| 2025/09/17 | 3,890 | 3,900 | 3,850 | 3,900 | 600 |
| 2025/09/16 | 3,795 | 3,910 | 3,795 | 3,895 | 2,400 |
| 2025/09/12 | 3,730 | 3,805 | 3,730 | 3,800 | 900 |
| 2025/09/11 | 3,720 | 3,720 | 3,720 | 3,720 | 200 |
| 2025/09/09 | 3,730 | 3,730 | 3,720 | 3,720 | 300 |
| 2025/09/08 | 3,775 | 3,780 | 3,665 | 3,755 | 2,400 |
| 2025/09/05 | 3,690 | 3,780 | 3,690 | 3,725 | 1,500 |
| 2025/09/04 | 3,680 | 3,705 | 3,680 | 3,700 | 800 |
| 2025/09/03 | 3,775 | 3,785 | 3,695 | 3,695 | 2,000 |
| 2025/09/02 | 3,740 | 3,750 | 3,725 | 3,730 | 1,500 |
| 2025/09/01 | 3,735 | 3,785 | 3,715 | 3,725 | 1,800 |
| 2025/08/29 | 3,740 | 3,740 | 3,735 | 3,735 | 1,500 |
| 2025/08/27 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2025/08/26 | 3,750 | 3,780 | 3,745 | 3,780 | 500 |
| 2025/08/25 | 3,760 | 3,845 | 3,740 | 3,740 | 1,700 |
| 2025/08/22 | 3,795 | 3,795 | 3,795 | 3,795 | 200 |
| 2025/08/21 | 3,780 | 3,800 | 3,780 | 3,800 | 300 |
| 2025/08/20 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2025/08/19 | 3,755 | 3,820 | 3,755 | 3,820 | 500 |
| 2025/08/18 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2025/08/15 | 3,725 | 3,765 | 3,725 | 3,765 | 1,000 |
| 2025/08/14 | 3,785 | 3,810 | 3,785 | 3,790 | 400 |
| 2025/08/13 | 3,785 | 3,865 | 3,760 | 3,785 | 2,100 |
| 2025/08/12 | 3,885 | 3,935 | 3,810 | 3,810 | 2,800 |
| 2025/08/08 | 3,725 | 4,040 | 3,725 | 3,815 | 3,300 |