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 |
|---|---|---|---|---|---|
| 2025/06/05 | 3,535 | 3,535 | 3,535 | 3,535 | 200 |
| 2025/06/04 | 3,520 | 3,535 | 3,520 | 3,535 | 300 |
| 2025/06/03 | 3,590 | 3,590 | 3,520 | 3,520 | 900 |
| 2025/06/02 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2025/05/30 | 3,640 | 3,640 | 3,630 | 3,630 | 400 |
| 2025/05/29 | 3,635 | 3,640 | 3,585 | 3,640 | 500 |
| 2025/05/28 | 3,600 | 3,640 | 3,600 | 3,640 | 1,100 |
| 2025/05/27 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2025/05/26 | 3,675 | 3,675 | 3,670 | 3,670 | 200 |
| 2025/05/22 | 3,675 | 3,675 | 3,675 | 3,675 | 100 |
| 2025/05/21 | 3,610 | 3,675 | 3,610 | 3,675 | 800 |
| 2025/05/20 | 3,590 | 3,680 | 3,585 | 3,680 | 700 |
| 2025/05/19 | 3,640 | 3,660 | 3,640 | 3,660 | 200 |
| 2025/05/16 | 3,655 | 3,705 | 3,580 | 3,660 | 1,400 |
| 2025/05/15 | 3,600 | 3,670 | 3,600 | 3,655 | 800 |
| 2025/05/12 | 3,555 | 3,555 | 3,555 | 3,555 | 200 |
| 2025/05/09 | 3,625 | 3,625 | 3,550 | 3,550 | 500 |
| 2025/05/08 | 3,600 | 3,685 | 3,600 | 3,615 | 800 |
| 2025/05/07 | 3,670 | 3,670 | 3,670 | 3,670 | 200 |
| 2025/05/02 | 3,630 | 3,700 | 3,585 | 3,600 | 1,100 |
| 2025/05/01 | 3,835 | 4,050 | 3,645 | 3,655 | 4,500 |
| 2025/04/30 | 3,665 | 3,905 | 3,665 | 3,905 | 3,900 |
| 2025/04/28 | 3,670 | 3,900 | 3,595 | 3,665 | 4,400 |
| 2025/04/25 | 3,505 | 3,650 | 3,505 | 3,620 | 5,800 |
| 2025/04/21 | 3,535 | 3,535 | 3,480 | 3,480 | 500 |
| 2025/04/18 | 3,540 | 3,555 | 3,540 | 3,555 | 500 |
| 2025/04/17 | 3,490 | 3,555 | 3,490 | 3,535 | 900 |
| 2025/04/15 | 3,475 | 3,500 | 3,405 | 3,500 | 2,500 |
| 2025/04/14 | 3,450 | 3,500 | 3,450 | 3,500 | 700 |
| 2025/04/11 | 3,415 | 3,415 | 3,405 | 3,415 | 500 |
| 2025/04/10 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2025/04/09 | 3,415 | 3,415 | 3,350 | 3,365 | 1,500 |
| 2025/04/08 | 3,405 | 3,500 | 3,340 | 3,485 | 3,100 |
| 2025/04/07 | 3,350 | 3,350 | 3,265 | 3,335 | 700 |
| 2025/04/04 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2025/04/03 | 3,405 | 3,415 | 3,390 | 3,415 | 400 |
| 2025/04/02 | 3,400 | 3,425 | 3,400 | 3,425 | 200 |
| 2025/04/01 | 3,440 | 3,460 | 3,440 | 3,460 | 200 |
| 2025/03/31 | 3,400 | 3,455 | 3,400 | 3,440 | 1,100 |
| 2025/03/28 | 3,425 | 3,425 | 3,420 | 3,420 | 1,000 |
| 2025/03/27 | 3,465 | 3,470 | 3,465 | 3,470 | 200 |
| 2025/03/26 | 3,495 | 3,495 | 3,430 | 3,465 | 1,300 |
| 2025/03/25 | 3,490 | 3,500 | 3,490 | 3,495 | 300 |
| 2025/03/24 | 3,490 | 3,490 | 3,490 | 3,490 | 300 |
| 2025/03/21 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2025/03/19 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2025/03/18 | 3,510 | 3,520 | 3,510 | 3,520 | 200 |
| 2025/03/17 | 3,500 | 3,510 | 3,465 | 3,510 | 600 |
| 2025/03/14 | 3,510 | 3,510 | 3,500 | 3,500 | 400 |
| 2025/03/13 | 3,500 | 3,500 | 3,495 | 3,495 | 200 |
| 2025/03/06 | 3,500 | 3,500 | 3,495 | 3,495 | 200 |
| 2025/03/04 | 3,520 | 3,520 | 3,500 | 3,500 | 600 |
| 2025/03/03 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2025/02/26 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2025/02/25 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2025/02/21 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 2025/02/20 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2025/02/19 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2025/02/18 | 3,495 | 3,495 | 3,470 | 3,470 | 200 |
| 2025/02/14 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2025/02/13 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2025/02/12 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2025/02/10 | 3,505 | 3,505 | 3,505 | 3,505 | 100 |
| 2025/02/07 | 3,460 | 3,520 | 3,460 | 3,520 | 200 |
| 2025/02/06 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2025/02/05 | 3,545 | 3,570 | 3,545 | 3,570 | 400 |
| 2025/02/04 | 3,505 | 3,545 | 3,505 | 3,545 | 400 |
| 2025/02/03 | 3,480 | 3,480 | 3,480 | 3,480 | 200 |
| 2025/01/31 | 3,545 | 3,550 | 3,475 | 3,530 | 1,100 |
| 2025/01/30 | 3,525 | 3,525 | 3,525 | 3,525 | 200 |
| 2025/01/29 | 3,550 | 3,550 | 3,545 | 3,545 | 200 |
| 2025/01/28 | 3,530 | 3,600 | 3,530 | 3,600 | 400 |
| 2025/01/27 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2025/01/24 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2025/01/23 | 3,595 | 3,660 | 3,585 | 3,660 | 500 |
| 2025/01/22 | 3,620 | 3,685 | 3,605 | 3,610 | 800 |
| 2025/01/21 | 3,685 | 3,690 | 3,675 | 3,690 | 500 |
| 2025/01/20 | 3,570 | 3,690 | 3,555 | 3,685 | 1,300 |
| 2025/01/17 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2025/01/16 | 3,500 | 3,540 | 3,500 | 3,540 | 200 |
| 2025/01/15 | 3,540 | 3,550 | 3,535 | 3,545 | 800 |
| 2025/01/14 | 3,525 | 3,525 | 3,520 | 3,520 | 300 |
| 2025/01/10 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2025/01/09 | 3,545 | 3,545 | 3,530 | 3,530 | 200 |
| 2025/01/07 | 3,595 | 3,595 | 3,545 | 3,545 | 200 |
| 2025/01/06 | 3,525 | 3,525 | 3,525 | 3,525 | 200 |
| 2024/12/30 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2024/12/27 | 3,615 | 3,615 | 3,615 | 3,615 | 200 |
| 2024/12/26 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2024/12/25 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2024/12/24 | 3,600 | 3,600 | 3,595 | 3,600 | 1,300 |
| 2024/12/20 | 3,600 | 3,600 | 3,600 | 3,600 | 500 |
| 2024/12/19 | 3,585 | 3,585 | 3,585 | 3,585 | 800 |
| 2024/12/18 | 3,475 | 3,515 | 3,475 | 3,515 | 900 |
| 2024/12/17 | 3,595 | 3,595 | 3,500 | 3,535 | 1,400 |
| 2024/12/16 | 3,570 | 3,570 | 3,570 | 3,570 | 400 |
| 2024/12/10 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 2024/12/09 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2024/12/06 | 3,525 | 3,530 | 3,525 | 3,530 | 400 |
| 2024/12/05 | 3,445 | 3,505 | 3,445 | 3,505 | 500 |
| 2024/12/04 | 3,515 | 3,515 | 3,515 | 3,515 | 400 |
| 2024/12/03 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2024/12/02 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2024/11/29 | 3,465 | 3,500 | 3,460 | 3,460 | 2,100 |
| 2024/11/28 | 3,315 | 3,470 | 3,315 | 3,465 | 1,100 |
| 2024/11/26 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2024/11/25 | 3,385 | 3,385 | 3,385 | 3,385 | 500 |
| 2024/11/22 | 3,455 | 3,475 | 3,455 | 3,455 | 800 |
| 2024/11/21 | 3,465 | 3,470 | 3,465 | 3,470 | 200 |
| 2024/11/15 | 3,460 | 3,500 | 3,460 | 3,495 | 700 |
| 2024/11/13 | 3,500 | 3,500 | 3,455 | 3,500 | 1,000 |
| 2024/11/12 | 3,500 | 3,505 | 3,475 | 3,500 | 1,600 |
| 2024/11/11 | 3,525 | 3,525 | 3,515 | 3,515 | 200 |
| 2024/11/07 | 3,525 | 3,550 | 3,515 | 3,550 | 1,300 |
| 2024/11/06 | 3,515 | 3,600 | 3,515 | 3,525 | 1,800 |
| 2024/11/01 | 3,515 | 3,515 | 3,515 | 3,515 | 500 |
| 2024/10/30 | 3,545 | 3,585 | 3,545 | 3,585 | 300 |
| 2024/10/29 | 3,545 | 3,545 | 3,545 | 3,545 | 200 |
| 2024/10/28 | 3,530 | 3,555 | 3,520 | 3,545 | 700 |
| 2024/10/25 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2024/10/24 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2024/10/23 | 3,600 | 3,600 | 3,570 | 3,570 | 500 |
| 2024/10/22 | 3,520 | 3,600 | 3,520 | 3,600 | 1,200 |
| 2024/10/21 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2024/10/18 | 3,500 | 3,580 | 3,500 | 3,520 | 1,800 |
| 2024/10/16 | 3,545 | 3,545 | 3,540 | 3,545 | 400 |
| 2024/10/15 | 3,510 | 3,550 | 3,490 | 3,550 | 400 |
| 2024/10/11 | 3,510 | 3,575 | 3,480 | 3,525 | 3,100 |
| 2024/10/08 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2024/10/07 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2024/10/04 | 3,565 | 3,600 | 3,565 | 3,600 | 700 |
| 2024/10/03 | 3,600 | 3,600 | 3,540 | 3,565 | 600 |
| 2024/10/02 | 3,600 | 3,640 | 3,570 | 3,600 | 1,600 |
| 2024/10/01 | 3,525 | 3,600 | 3,525 | 3,600 | 500 |
| 2024/09/30 | 3,510 | 3,580 | 3,510 | 3,575 | 1,100 |
| 2024/09/26 | 3,585 | 3,585 | 3,570 | 3,570 | 400 |
| 2024/09/24 | 3,595 | 3,620 | 3,550 | 3,620 | 1,000 |
| 2024/09/18 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2024/09/17 | 3,560 | 3,585 | 3,560 | 3,585 | 400 |
| 2024/09/13 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2024/09/12 | 3,565 | 3,600 | 3,560 | 3,560 | 800 |
| 2024/09/11 | 3,560 | 3,605 | 3,560 | 3,600 | 500 |
| 2024/09/10 | 3,555 | 3,600 | 3,555 | 3,600 | 1,000 |
| 2024/09/06 | 3,525 | 3,595 | 3,525 | 3,555 | 600 |
| 2024/09/05 | 3,580 | 3,580 | 3,575 | 3,575 | 300 |
| 2024/09/04 | 3,605 | 3,605 | 3,590 | 3,590 | 500 |
| 2024/09/03 | 3,665 | 3,665 | 3,620 | 3,650 | 1,200 |
| 2024/09/02 | 3,630 | 3,735 | 3,630 | 3,665 | 1,000 |
| 2024/08/30 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2024/08/29 | 3,730 | 3,730 | 3,730 | 3,730 | 1,100 |
| 2024/08/28 | 3,590 | 3,730 | 3,590 | 3,730 | 1,400 |
| 2024/08/27 | 3,640 | 3,640 | 3,580 | 3,580 | 200 |
| 2024/08/26 | 3,580 | 3,725 | 3,580 | 3,725 | 800 |
| 2024/08/23 | 3,580 | 3,650 | 3,580 | 3,650 | 1,200 |
| 2024/08/21 | 3,645 | 3,645 | 3,645 | 3,645 | 200 |
| 2024/08/20 | 3,650 | 3,650 | 3,645 | 3,650 | 400 |
| 2024/08/19 | 3,580 | 3,650 | 3,580 | 3,650 | 400 |
| 2024/08/16 | 3,675 | 3,675 | 3,605 | 3,625 | 500 |
| 2024/08/15 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2024/08/13 | 3,765 | 3,765 | 3,765 | 3,765 | 600 |
| 2024/08/09 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2024/08/08 | 3,860 | 3,875 | 3,735 | 3,750 | 1,500 |
| 2024/08/06 | 3,495 | 3,810 | 3,495 | 3,790 | 2,700 |
| 2024/08/05 | 3,580 | 3,580 | 3,410 | 3,510 | 1,000 |
| 2024/08/02 | 3,575 | 3,625 | 3,505 | 3,625 | 2,800 |
| 2024/08/01 | 3,645 | 3,685 | 3,505 | 3,625 | 1,100 |
| 2024/07/31 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2024/07/29 | 3,570 | 3,575 | 3,570 | 3,575 | 1,000 |
| 2024/07/26 | 3,575 | 3,575 | 3,570 | 3,570 | 400 |
| 2024/07/25 | 3,560 | 3,575 | 3,560 | 3,575 | 200 |
| 2024/07/24 | 3,625 | 3,625 | 3,555 | 3,555 | 500 |
| 2024/07/23 | 3,535 | 3,625 | 3,535 | 3,625 | 500 |
| 2024/07/22 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2024/07/19 | 3,665 | 3,900 | 3,575 | 3,575 | 5,000 |
| 2024/07/18 | 3,675 | 3,675 | 3,575 | 3,665 | 600 |
| 2024/07/17 | 3,505 | 3,510 | 3,505 | 3,510 | 800 |
| 2024/07/12 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2024/07/11 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2024/07/10 | 3,775 | 3,775 | 3,635 | 3,635 | 200 |
| 2024/07/09 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |
| 2024/07/08 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2024/07/05 | 3,600 | 3,650 | 3,600 | 3,650 | 300 |
| 2024/07/04 | 3,680 | 3,680 | 3,645 | 3,645 | 300 |
| 2024/07/03 | 3,700 | 3,800 | 3,625 | 3,680 | 2,800 |
| 2024/07/02 | 3,640 | 3,745 | 3,640 | 3,725 | 1,200 |
| 2024/07/01 | 3,625 | 3,680 | 3,595 | 3,640 | 2,100 |
| 2024/06/28 | 3,545 | 3,575 | 3,545 | 3,575 | 700 |
| 2024/06/27 | 3,450 | 3,500 | 3,450 | 3,500 | 1,000 |
| 2024/06/26 | 3,485 | 3,485 | 3,455 | 3,455 | 300 |
| 2024/06/25 | 3,450 | 3,500 | 3,445 | 3,500 | 2,300 |
| 2024/06/21 | 3,340 | 3,375 | 3,340 | 3,350 | 600 |
| 2024/06/20 | 3,340 | 3,345 | 3,340 | 3,345 | 200 |
| 2024/06/19 | 3,275 | 3,350 | 3,275 | 3,350 | 1,200 |
| 2024/06/18 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2024/06/17 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2024/06/13 | 3,385 | 3,385 | 3,385 | 3,385 | 200 |
| 2024/06/10 | 3,430 | 3,465 | 3,425 | 3,435 | 700 |
| 2024/06/07 | 3,425 | 3,440 | 3,375 | 3,440 | 500 |
| 2024/06/06 | 3,355 | 3,355 | 3,355 | 3,355 | 200 |
| 2024/06/05 | 3,395 | 3,395 | 3,355 | 3,355 | 400 |