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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,585 | 3,645 | 3,585 | 3,645 | 1,000 |
| 2024/04/18 | 3,650 | 3,655 | 3,585 | 3,585 | 600 |
| 2024/04/17 | 3,625 | 3,650 | 3,570 | 3,650 | 1,300 |
| 2024/04/16 | 3,640 | 3,650 | 3,570 | 3,635 | 1,100 |
| 2024/04/15 | 3,650 | 3,650 | 3,580 | 3,650 | 800 |
| 2024/04/12 | 3,540 | 3,650 | 3,535 | 3,650 | 1,600 |
| 2024/04/11 | 3,470 | 3,580 | 3,470 | 3,580 | 500 |
| 2024/04/10 | 3,505 | 3,595 | 3,480 | 3,595 | 2,000 |
| 2024/04/09 | 3,380 | 3,525 | 3,370 | 3,525 | 700 |
| 2024/04/08 | 3,485 | 3,485 | 3,365 | 3,365 | 300 |
| 2024/04/05 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2024/04/04 | 3,520 | 3,520 | 3,450 | 3,450 | 200 |
| 2024/04/01 | 3,440 | 3,440 | 3,370 | 3,395 | 300 |
| 2024/03/28 | 3,440 | 3,440 | 3,435 | 3,435 | 300 |
| 2024/03/27 | 3,470 | 3,520 | 3,470 | 3,520 | 500 |
| 2024/03/26 | 3,475 | 3,475 | 3,475 | 3,475 | 200 |
| 2024/03/25 | 3,475 | 3,475 | 3,475 | 3,475 | 200 |
| 2024/03/22 | 3,430 | 3,430 | 3,425 | 3,425 | 500 |
| 2024/03/21 | 3,480 | 3,480 | 3,410 | 3,410 | 200 |
| 2024/03/19 | 3,325 | 3,425 | 3,325 | 3,425 | 600 |
| 2024/03/18 | 3,325 | 3,395 | 3,325 | 3,390 | 700 |
| 2024/03/15 | 3,395 | 3,395 | 3,340 | 3,340 | 300 |
| 2024/03/13 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2024/03/12 | 3,385 | 3,385 | 3,385 | 3,385 | 300 |
| 2024/03/08 | 3,510 | 3,510 | 3,435 | 3,450 | 1,300 |
| 2024/03/07 | 3,510 | 3,510 | 3,495 | 3,510 | 500 |
| 2024/03/06 | 3,530 | 3,530 | 3,450 | 3,450 | 700 |
| 2024/03/05 | 3,480 | 3,480 | 3,455 | 3,475 | 500 |
| 2024/03/04 | 3,600 | 3,600 | 3,360 | 3,480 | 3,900 |
| 2024/03/01 | 3,670 | 3,670 | 3,665 | 3,665 | 200 |
| 2024/02/28 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2024/02/27 | 3,605 | 3,630 | 3,600 | 3,600 | 700 |
| 2024/02/26 | 3,665 | 3,715 | 3,640 | 3,640 | 600 |
| 2024/02/22 | 3,600 | 3,690 | 3,595 | 3,595 | 1,500 |
| 2024/02/21 | 3,580 | 3,650 | 3,580 | 3,650 | 200 |
| 2024/02/20 | 3,610 | 3,610 | 3,560 | 3,600 | 400 |
| 2024/02/19 | 3,700 | 3,700 | 3,665 | 3,665 | 200 |
| 2024/02/16 | 3,660 | 3,700 | 3,660 | 3,700 | 2,400 |
| 2024/02/15 | 3,640 | 3,660 | 3,590 | 3,660 | 2,000 |
| 2024/02/13 | 3,645 | 3,645 | 3,620 | 3,620 | 300 |
| 2024/02/09 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2024/02/08 | 3,645 | 3,650 | 3,535 | 3,650 | 1,500 |
| 2024/02/07 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2024/02/05 | 3,640 | 3,645 | 3,590 | 3,590 | 300 |
| 2024/02/02 | 3,675 | 3,685 | 3,635 | 3,685 | 300 |
| 2024/02/01 | 3,695 | 3,695 | 3,615 | 3,630 | 1,200 |
| 2024/01/31 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2024/01/30 | 3,615 | 3,615 | 3,615 | 3,615 | 200 |
| 2024/01/29 | 3,615 | 3,615 | 3,615 | 3,615 | 200 |
| 2024/01/26 | 3,685 | 3,685 | 3,545 | 3,620 | 2,100 |
| 2024/01/25 | 3,675 | 3,685 | 3,675 | 3,685 | 400 |
| 2024/01/24 | 3,695 | 3,735 | 3,695 | 3,695 | 800 |
| 2024/01/23 | 3,600 | 3,700 | 3,575 | 3,700 | 700 |
| 2024/01/22 | 3,615 | 3,620 | 3,615 | 3,620 | 200 |
| 2024/01/18 | 3,580 | 3,650 | 3,545 | 3,545 | 900 |
| 2024/01/17 | 3,625 | 3,650 | 3,555 | 3,650 | 1,200 |
| 2024/01/16 | 3,630 | 3,660 | 3,625 | 3,660 | 800 |
| 2024/01/15 | 3,615 | 3,615 | 3,535 | 3,560 | 500 |
| 2024/01/12 | 3,650 | 3,695 | 3,600 | 3,615 | 800 |
| 2024/01/11 | 3,605 | 3,665 | 3,600 | 3,665 | 400 |
| 2024/01/10 | 3,590 | 3,695 | 3,500 | 3,615 | 3,500 |
| 2024/01/09 | 3,570 | 3,670 | 3,505 | 3,660 | 2,700 |
| 2024/01/05 | 3,600 | 3,930 | 3,540 | 3,600 | 4,600 |
| 2024/01/04 | 3,500 | 3,600 | 3,415 | 3,600 | 1,600 |
| 2023/12/27 | 3,370 | 3,550 | 3,370 | 3,500 | 4,900 |
| 2023/12/26 | 3,320 | 3,390 | 3,320 | 3,350 | 500 |
| 2023/12/25 | 3,380 | 3,420 | 3,375 | 3,375 | 1,100 |
| 2023/12/22 | 3,305 | 3,385 | 3,290 | 3,385 | 2,700 |
| 2023/12/21 | 3,380 | 3,380 | 3,375 | 3,375 | 200 |
| 2023/12/20 | 3,445 | 3,445 | 3,375 | 3,375 | 600 |
| 2023/12/19 | 3,395 | 3,450 | 3,395 | 3,450 | 800 |
| 2023/12/15 | 3,395 | 3,395 | 3,395 | 3,395 | 200 |
| 2023/12/14 | 3,415 | 3,415 | 3,415 | 3,415 | 200 |
| 2023/12/13 | 3,415 | 3,415 | 3,415 | 3,415 | 200 |
| 2023/12/12 | 3,370 | 3,420 | 3,345 | 3,420 | 1,100 |
| 2023/12/11 | 3,380 | 3,385 | 3,300 | 3,300 | 600 |
| 2023/12/08 | 3,400 | 3,500 | 3,400 | 3,450 | 1,300 |
| 2023/12/07 | 3,470 | 3,470 | 3,465 | 3,470 | 300 |
| 2023/12/06 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2023/12/05 | 3,380 | 3,485 | 3,380 | 3,485 | 1,700 |
| 2023/12/01 | 3,435 | 3,435 | 3,435 | 3,435 | 100 |
| 2023/11/30 | 3,295 | 3,400 | 3,295 | 3,400 | 800 |
| 2023/11/28 | 3,280 | 3,295 | 3,200 | 3,295 | 1,400 |
| 2023/11/27 | 3,280 | 3,280 | 3,280 | 3,280 | 300 |
| 2023/11/24 | 3,370 | 3,370 | 3,360 | 3,360 | 200 |
| 2023/11/22 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2023/11/20 | 3,325 | 3,325 | 3,325 | 3,325 | 400 |
| 2023/11/16 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
| 2023/11/15 | 3,220 | 3,430 | 3,215 | 3,340 | 2,900 |
| 2023/11/14 | 3,355 | 3,360 | 3,355 | 3,360 | 300 |
| 2023/11/13 | 3,350 | 3,375 | 3,340 | 3,340 | 800 |
| 2023/11/08 | 3,510 | 3,510 | 3,475 | 3,475 | 700 |
| 2023/11/07 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2023/11/06 | 3,475 | 3,570 | 3,475 | 3,570 | 1,400 |
| 2023/11/02 | 3,810 | 3,810 | 3,560 | 3,715 | 5,800 |
| 2023/11/01 | 3,525 | 3,740 | 3,525 | 3,740 | 2,400 |
| 2023/10/31 | 3,550 | 3,550 | 3,410 | 3,410 | 200 |
| 2023/10/26 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2023/10/25 | 3,485 | 3,625 | 3,420 | 3,420 | 700 |
| 2023/10/24 | 3,720 | 3,720 | 3,555 | 3,555 | 1,800 |
| 2023/10/23 | 3,615 | 3,720 | 3,615 | 3,720 | 500 |
| 2023/10/20 | 3,685 | 3,685 | 3,685 | 3,685 | 200 |
| 2023/10/19 | 3,715 | 3,715 | 3,705 | 3,705 | 200 |
| 2023/10/18 | 3,770 | 3,770 | 3,720 | 3,740 | 300 |
| 2023/10/17 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2023/10/16 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
| 2023/10/13 | 3,575 | 3,575 | 3,575 | 3,575 | 200 |
| 2023/10/12 | 3,675 | 3,685 | 3,630 | 3,630 | 800 |
| 2023/10/11 | 3,750 | 3,750 | 3,715 | 3,730 | 1,000 |
| 2023/10/10 | 3,700 | 3,810 | 3,695 | 3,810 | 2,600 |
| 2023/10/06 | 3,595 | 3,665 | 3,595 | 3,630 | 700 |
| 2023/10/05 | 3,550 | 3,630 | 3,550 | 3,595 | 1,600 |
| 2023/10/04 | 3,570 | 3,600 | 3,505 | 3,600 | 1,100 |
| 2023/10/03 | 3,600 | 3,600 | 3,530 | 3,600 | 700 |
| 2023/10/02 | 3,750 | 3,750 | 3,745 | 3,745 | 500 |
| 2023/09/29 | 3,845 | 3,845 | 3,845 | 3,845 | 200 |
| 2023/09/28 | 3,805 | 3,860 | 3,805 | 3,845 | 600 |
| 2023/09/27 | 3,680 | 3,915 | 3,680 | 3,810 | 3,300 |
| 2023/09/26 | 3,680 | 3,685 | 3,680 | 3,685 | 300 |
| 2023/09/25 | 3,665 | 3,810 | 3,665 | 3,685 | 2,600 |
| 2023/09/22 | 3,515 | 3,675 | 3,515 | 3,645 | 2,400 |
| 2023/09/21 | 3,505 | 3,610 | 3,505 | 3,575 | 2,400 |
| 2023/09/20 | 3,465 | 3,565 | 3,465 | 3,515 | 1,600 |
| 2023/09/19 | 3,470 | 3,535 | 3,470 | 3,535 | 300 |
| 2023/09/15 | 3,565 | 3,650 | 3,550 | 3,580 | 1,700 |
| 2023/09/14 | 3,540 | 3,590 | 3,435 | 3,565 | 2,200 |
| 2023/09/13 | 3,555 | 3,555 | 3,515 | 3,515 | 200 |
| 2023/09/12 | 3,410 | 3,570 | 3,410 | 3,565 | 3,200 |
| 2023/09/11 | 3,340 | 3,340 | 3,340 | 3,340 | 300 |
| 2023/09/08 | 3,365 | 3,385 | 3,360 | 3,360 | 1,000 |
| 2023/09/07 | 3,275 | 3,460 | 3,275 | 3,400 | 1,700 |
| 2023/09/06 | 3,230 | 3,280 | 3,210 | 3,220 | 2,300 |
| 2023/09/05 | 3,275 | 3,350 | 3,275 | 3,300 | 2,500 |
| 2023/09/04 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2023/09/01 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2023/08/31 | 3,265 | 3,350 | 3,230 | 3,350 | 2,700 |
| 2023/08/30 | 3,210 | 3,250 | 3,210 | 3,225 | 1,200 |
| 2023/08/28 | 3,165 | 3,250 | 3,165 | 3,250 | 700 |
| 2023/08/25 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2023/08/24 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2023/08/23 | 3,235 | 3,300 | 3,230 | 3,300 | 2,100 |
| 2023/08/22 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 |
| 2023/08/21 | 3,200 | 3,300 | 3,200 | 3,230 | 4,300 |
| 2023/08/18 | 3,305 | 3,305 | 3,170 | 3,170 | 1,200 |
| 2023/08/17 | 3,185 | 3,305 | 3,150 | 3,305 | 3,700 |
| 2023/08/16 | 3,110 | 3,185 | 3,095 | 3,185 | 3,500 |
| 2023/08/08 | 3,095 | 3,095 | 3,095 | 3,095 | 200 |
| 2023/08/07 | 3,055 | 3,095 | 3,055 | 3,095 | 600 |
| 2023/08/04 | 3,180 | 3,200 | 3,055 | 3,055 | 2,100 |
| 2023/08/03 | 3,190 | 3,190 | 3,160 | 3,180 | 1,400 |
| 2023/08/02 | 3,170 | 3,190 | 3,170 | 3,190 | 2,500 |
| 2023/08/01 | 3,170 | 3,170 | 3,155 | 3,170 | 1,700 |
| 2023/07/31 | 3,125 | 3,125 | 3,125 | 3,125 | 900 |
| 2023/07/27 | 3,070 | 3,125 | 3,070 | 3,095 | 900 |
| 2023/07/26 | 3,085 | 3,085 | 3,070 | 3,070 | 1,000 |
| 2023/07/25 | 3,105 | 3,125 | 3,105 | 3,120 | 800 |
| 2023/07/24 | 3,105 | 3,105 | 3,105 | 3,105 | 300 |
| 2023/07/21 | 3,100 | 3,105 | 3,100 | 3,105 | 300 |
| 2023/07/20 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2023/07/19 | 3,120 | 3,120 | 3,095 | 3,095 | 900 |
| 2023/07/18 | 3,105 | 3,105 | 3,105 | 3,105 | 200 |
| 2023/07/14 | 3,105 | 3,105 | 3,105 | 3,105 | 400 |
| 2023/07/12 | 3,100 | 3,140 | 3,100 | 3,105 | 2,100 |
| 2023/07/11 | 3,045 | 3,100 | 3,045 | 3,100 | 1,000 |
| 2023/07/10 | 3,040 | 3,045 | 3,040 | 3,045 | 1,900 |
| 2023/07/07 | 3,110 | 3,110 | 3,110 | 3,110 | 300 |
| 2023/07/06 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2023/07/05 | 3,105 | 3,105 | 3,105 | 3,105 | 200 |
| 2023/07/04 | 3,120 | 3,120 | 3,070 | 3,105 | 1,700 |
| 2023/07/03 | 3,060 | 3,120 | 3,060 | 3,120 | 800 |
| 2023/06/30 | 3,050 | 3,050 | 3,050 | 3,050 | 500 |
| 2023/06/27 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2023/06/26 | 3,100 | 3,100 | 3,090 | 3,090 | 300 |
| 2023/06/23 | 3,145 | 3,170 | 3,145 | 3,170 | 200 |
| 2023/06/22 | 3,150 | 3,170 | 3,080 | 3,145 | 2,100 |
| 2023/06/21 | 3,105 | 3,150 | 3,105 | 3,150 | 1,300 |
| 2023/06/20 | 3,100 | 3,105 | 3,100 | 3,105 | 600 |
| 2023/06/19 | 3,100 | 3,105 | 3,100 | 3,100 | 1,000 |
| 2023/06/16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,400 |
| 2023/06/15 | 3,020 | 3,100 | 3,020 | 3,100 | 2,200 |
| 2023/06/14 | 2,985 | 3,020 | 2,985 | 3,020 | 800 |
| 2023/06/13 | 3,025 | 3,025 | 2,983 | 2,983 | 1,400 |
| 2023/06/12 | 3,025 | 3,025 | 3,025 | 3,025 | 1,100 |
| 2023/06/09 | 3,035 | 3,035 | 3,020 | 3,020 | 1,400 |
| 2023/06/08 | 3,035 | 3,050 | 3,035 | 3,050 | 1,500 |
| 2023/06/07 | 3,030 | 3,030 | 3,030 | 3,030 | 800 |
| 2023/06/06 | 3,030 | 3,030 | 3,030 | 3,030 | 900 |
| 2023/06/05 | 3,015 | 3,025 | 2,963 | 3,025 | 1,800 |
| 2023/06/02 | 3,000 | 3,025 | 3,000 | 3,015 | 900 |
| 2023/06/01 | 3,000 | 3,000 | 2,999 | 2,999 | 500 |
| 2023/05/31 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2023/05/30 | 3,040 | 3,040 | 2,950 | 3,000 | 2,200 |
| 2023/05/29 | 3,300 | 3,370 | 3,040 | 3,140 | 9,100 |
| 2023/05/26 | 2,885 | 2,926 | 2,885 | 2,926 | 200 |
| 2023/05/25 | 2,880 | 2,880 | 2,880 | 2,880 | 1,100 |
| 2023/05/22 | 2,926 | 2,926 | 2,925 | 2,926 | 400 |
| 2023/05/19 | 2,976 | 2,976 | 2,976 | 2,976 | 100 |
| 2023/05/18 | 2,980 | 2,980 | 2,980 | 2,980 | 200 |
| 2023/05/17 | 2,983 | 2,984 | 2,983 | 2,984 | 400 |
| 2023/05/15 | 2,983 | 2,983 | 2,933 | 2,933 | 200 |