京葉瓦斯(9539)の株価時系列情報
京葉瓦斯(9539)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,159 | 1,188 | 1,150 | 1,152 | 6,300 |
| 2025/07/30 | 1,155 | 1,185 | 1,155 | 1,162 | 7,600 |
| 2025/07/29 | 1,164 | 1,189 | 1,148 | 1,155 | 6,200 |
| 2025/07/28 | 1,138 | 1,191 | 1,138 | 1,174 | 8,900 |
| 2025/07/25 | 1,122 | 1,145 | 1,121 | 1,142 | 7,400 |
| 2025/07/24 | 1,115 | 1,115 | 1,097 | 1,107 | 4,500 |
| 2025/07/23 | 1,114 | 1,114 | 1,095 | 1,103 | 3,000 |
| 2025/07/22 | 1,092 | 1,114 | 1,092 | 1,107 | 2,800 |
| 2025/07/18 | 1,094 | 1,097 | 1,088 | 1,097 | 900 |
| 2025/07/17 | 1,100 | 1,111 | 1,085 | 1,094 | 2,400 |
| 2025/07/16 | 1,099 | 1,106 | 1,091 | 1,106 | 1,000 |
| 2025/07/15 | 1,105 | 1,110 | 1,100 | 1,100 | 5,700 |
| 2025/07/14 | 1,109 | 1,110 | 1,096 | 1,107 | 2,700 |
| 2025/07/11 | 1,090 | 1,100 | 1,087 | 1,098 | 2,800 |
| 2025/07/10 | 1,084 | 1,087 | 1,077 | 1,087 | 3,300 |
| 2025/07/09 | 1,084 | 1,084 | 1,080 | 1,083 | 700 |
| 2025/07/08 | 1,092 | 1,095 | 1,078 | 1,078 | 8,200 |
| 2025/07/07 | 1,091 | 1,100 | 1,091 | 1,099 | 2,000 |
| 2025/07/04 | 1,091 | 1,111 | 1,091 | 1,092 | 3,000 |
| 2025/07/03 | 1,086 | 1,092 | 1,085 | 1,091 | 2,200 |
| 2025/07/02 | 1,089 | 1,102 | 1,088 | 1,088 | 4,900 |
| 2025/07/01 | 1,096 | 1,108 | 1,093 | 1,108 | 900 |
| 2025/06/30 | 1,104 | 1,114 | 1,095 | 1,095 | 2,400 |
| 2025/06/27 | 1,110 | 1,114 | 1,099 | 1,101 | 2,700 |
| 2025/06/26 | 1,155 | 1,155 | 1,098 | 1,113 | 6,400 |
| 2025/06/25 | 1,179 | 1,182 | 1,139 | 1,155 | 12,300 |
| 2025/06/24 | 1,153 | 1,153 | 1,128 | 1,149 | 9,400 |
| 2025/06/23 | 1,155 | 1,165 | 1,113 | 1,129 | 17,300 |
| 2025/06/20 | 1,100 | 1,136 | 1,100 | 1,100 | 22,200 |
| 2025/06/19 | 1,135 | 1,179 | 1,121 | 1,121 | 17,400 |
| 2025/06/18 | 1,100 | 1,173 | 1,096 | 1,147 | 10,500 |
| 2025/06/17 | 1,147 | 1,147 | 1,100 | 1,100 | 16,300 |
| 2025/06/16 | 1,155 | 1,174 | 1,149 | 1,150 | 9,100 |
| 2025/06/13 | 1,160 | 1,180 | 1,157 | 1,157 | 7,000 |
| 2025/06/12 | 1,191 | 1,195 | 1,175 | 1,175 | 3,500 |
| 2025/06/11 | 1,215 | 1,219 | 1,188 | 1,200 | 7,400 |
| 2025/06/10 | 1,239 | 1,239 | 1,218 | 1,221 | 8,300 |
| 2025/06/09 | 1,233 | 1,275 | 1,227 | 1,246 | 13,000 |
| 2025/06/06 | 1,237 | 1,318 | 1,218 | 1,226 | 56,300 |
| 2025/06/05 | 1,210 | 1,252 | 1,210 | 1,239 | 15,000 |
| 2025/06/04 | 1,238 | 1,270 | 1,207 | 1,210 | 25,400 |
| 2025/06/03 | 1,230 | 1,270 | 1,230 | 1,247 | 11,300 |
| 2025/06/02 | 1,218 | 1,270 | 1,200 | 1,238 | 17,400 |
| 2025/05/30 | 1,242 | 1,270 | 1,218 | 1,226 | 15,700 |
| 2025/05/29 | 1,238 | 1,276 | 1,231 | 1,257 | 11,800 |
| 2025/05/28 | 1,264 | 1,274 | 1,242 | 1,242 | 9,900 |
| 2025/05/27 | 1,289 | 1,289 | 1,251 | 1,265 | 7,600 |
| 2025/05/26 | 1,287 | 1,288 | 1,263 | 1,283 | 7,300 |
| 2025/05/23 | 1,277 | 1,298 | 1,256 | 1,271 | 7,700 |
| 2025/05/22 | 1,266 | 1,269 | 1,261 | 1,269 | 600 |
| 2025/05/21 | 1,258 | 1,289 | 1,258 | 1,269 | 3,700 |
| 2025/05/20 | 1,285 | 1,295 | 1,253 | 1,263 | 6,100 |
| 2025/05/19 | 1,252 | 1,285 | 1,251 | 1,285 | 8,000 |
| 2025/05/16 | 1,289 | 1,321 | 1,251 | 1,251 | 14,800 |
| 2025/05/15 | 1,230 | 1,289 | 1,209 | 1,289 | 9,300 |
| 2025/05/14 | 1,253 | 1,281 | 1,221 | 1,222 | 16,700 |
| 2025/05/13 | 1,300 | 1,319 | 1,253 | 1,253 | 19,700 |
| 2025/05/12 | 1,270 | 1,307 | 1,270 | 1,290 | 5,900 |
| 2025/05/09 | 1,297 | 1,302 | 1,260 | 1,270 | 16,500 |
| 2025/05/08 | 1,279 | 1,320 | 1,257 | 1,280 | 37,000 |
| 2025/05/07 | 1,210 | 1,268 | 1,210 | 1,249 | 20,300 |
| 2025/05/02 | 1,183 | 1,224 | 1,183 | 1,206 | 11,000 |
| 2025/05/01 | 1,165 | 1,202 | 1,160 | 1,202 | 13,500 |
| 2025/04/30 | 1,149 | 1,208 | 1,149 | 1,166 | 30,000 |
| 2025/04/28 | 1,204 | 1,240 | 1,144 | 1,149 | 31,800 |
| 2025/04/25 | 1,248 | 1,248 | 1,141 | 1,174 | 21,000 |
| 2025/04/24 | 1,233 | 1,247 | 1,223 | 1,224 | 20,700 |
| 2025/04/23 | 1,230 | 1,230 | 1,189 | 1,197 | 11,200 |
| 2025/04/22 | 1,199 | 1,220 | 1,195 | 1,215 | 13,900 |
| 2025/04/21 | 1,178 | 1,221 | 1,178 | 1,185 | 15,400 |
| 2025/04/18 | 1,198 | 1,199 | 1,133 | 1,190 | 6,700 |
| 2025/04/17 | 1,137 | 1,199 | 1,137 | 1,195 | 17,700 |
| 2025/04/16 | 1,127 | 1,186 | 1,127 | 1,141 | 13,100 |
| 2025/04/15 | 1,136 | 1,136 | 1,106 | 1,130 | 300 |
| 2025/04/14 | 1,117 | 1,140 | 1,101 | 1,136 | 12,200 |
| 2025/04/11 | 1,054 | 1,118 | 1,052 | 1,101 | 20,700 |
| 2025/04/10 | 1,061 | 1,125 | 1,060 | 1,077 | 18,000 |
| 2025/04/09 | 1,000 | 1,048 | 1,000 | 1,048 | 46,900 |
| 2025/04/08 | 962 | 1,020 | 938 | 1,020 | 15,800 |
| 2025/04/07 | 998 | 1,038 | 916 | 916 | 91,300 |
| 2025/04/04 | 1,091 | 1,147 | 1,000 | 1,058 | 78,000 |
| 2025/04/03 | 1,031 | 1,099 | 1,029 | 1,095 | 28,800 |
| 2025/04/02 | 1,089 | 1,090 | 1,047 | 1,055 | 16,200 |
| 2025/04/01 | 1,098 | 1,100 | 1,083 | 1,084 | 8,600 |
| 2025/03/31 | 1,079 | 1,109 | 1,072 | 1,096 | 14,800 |
| 2025/03/28 | 1,058 | 1,120 | 1,058 | 1,104 | 32,100 |
| 2025/03/27 | 1,065 | 1,072 | 1,056 | 1,066 | 3,600 |
| 2025/03/26 | 1,076 | 1,079 | 1,063 | 1,073 | 5,200 |
| 2025/03/25 | 1,076 | 1,080 | 1,051 | 1,078 | 18,200 |
| 2025/03/24 | 1,075 | 1,075 | 1,058 | 1,072 | 11,300 |
| 2025/03/21 | 1,069 | 1,076 | 1,043 | 1,065 | 10,900 |
| 2025/03/19 | 1,034 | 1,070 | 1,034 | 1,048 | 24,200 |
| 2025/03/18 | 1,020 | 1,047 | 1,020 | 1,034 | 12,900 |
| 2025/03/17 | 1,003 | 1,036 | 1,003 | 1,015 | 22,200 |
| 2025/03/14 | 1,020 | 1,036 | 1,014 | 1,032 | 6,700 |
| 2025/03/13 | 1,002 | 1,040 | 1,002 | 1,020 | 15,600 |
| 2025/03/12 | 1,024 | 1,036 | 1,019 | 1,032 | 17,200 |
| 2025/03/11 | 1,020 | 1,044 | 1,018 | 1,031 | 13,300 |
| 2025/03/10 | 1,021 | 1,066 | 1,021 | 1,037 | 22,000 |
| 2025/03/07 | 1,020 | 1,032 | 1,004 | 1,007 | 12,100 |
| 2025/03/06 | 1,003 | 1,028 | 1,000 | 1,020 | 9,500 |
| 2025/03/05 | 1,015 | 1,027 | 1,001 | 1,009 | 6,800 |
| 2025/03/04 | 1,030 | 1,061 | 1,021 | 1,028 | 20,300 |
| 2025/03/03 | 995 | 1,043 | 995 | 1,034 | 57,700 |
| 2025/02/28 | 974 | 1,014 | 966 | 990 | 73,400 |
| 2025/02/27 | 947 | 974 | 947 | 965 | 22,000 |
| 2025/02/26 | 957 | 964 | 950 | 959 | 48,200 |
| 2025/02/25 | 966 | 966 | 926 | 950 | 80,700 |
| 2025/02/21 | 944 | 967 | 925 | 957 | 38,300 |
| 2025/02/20 | 935 | 945 | 928 | 943 | 4,600 |
| 2025/02/19 | 935 | 978 | 935 | 942 | 40,700 |
| 2025/02/18 | 907 | 945 | 907 | 935 | 24,700 |
| 2025/02/17 | 877 | 922 | 870 | 914 | 60,500 |
| 2025/02/14 | 937 | 959 | 861 | 880 | 47,000 |
| 2025/02/13 | 959 | 966 | 936 | 936 | 18,100 |
| 2025/02/12 | 962 | 984 | 953 | 971 | 41,800 |
| 2025/02/10 | 940 | 979 | 940 | 968 | 23,300 |
| 2025/02/07 | 917 | 948 | 917 | 945 | 22,600 |
| 2025/02/06 | 921 | 927 | 911 | 913 | 4,500 |
| 2025/02/05 | 930 | 935 | 917 | 924 | 7,200 |
| 2025/02/04 | 929 | 950 | 905 | 930 | 13,100 |
| 2025/02/03 | 913 | 954 | 913 | 930 | 46,600 |
| 2025/01/31 | 904 | 930 | 904 | 914 | 30,900 |
| 2025/01/30 | 882 | 918 | 882 | 904 | 15,800 |
| 2025/01/29 | 877 | 894 | 877 | 887 | 3,200 |
| 2025/01/28 | 881 | 886 | 875 | 877 | 24,000 |
| 2025/01/27 | 909 | 909 | 888 | 889 | 31,300 |
| 2025/01/24 | 909 | 922 | 903 | 903 | 16,200 |
| 2025/01/23 | 913 | 928 | 906 | 910 | 30,700 |
| 2025/01/22 | 900 | 936 | 900 | 915 | 47,500 |
| 2025/01/21 | 900 | 911 | 898 | 905 | 2,400 |
| 2025/01/20 | 881 | 925 | 880 | 900 | 57,300 |
| 2025/01/17 | 877 | 892 | 858 | 881 | 29,800 |
| 2025/01/16 | 870 | 878 | 865 | 878 | 9,400 |
| 2025/01/15 | 863 | 888 | 856 | 883 | 19,100 |
| 2025/01/14 | 858 | 873 | 858 | 865 | 22,100 |
| 2025/01/10 | 850 | 866 | 840 | 865 | 29,100 |
| 2025/01/09 | 858 | 861 | 845 | 848 | 39,300 |
| 2025/01/08 | 859 | 864 | 855 | 863 | 13,900 |
| 2025/01/07 | 864 | 870 | 860 | 868 | 24,000 |
| 2025/01/06 | 878 | 885 | 868 | 870 | 22,500 |
| 2024/12/30 | 873 | 903 | 863 | 885 | 53,900 |
| 2024/12/27 | 850 | 899 | 831 | 873 | 659,300 |
| 2024/12/27 | 1 -> 3.00 分割 | ||||
| 2024/12/26 | 2,574 | 2,590 | 2,565 | 2,572 | 8,200 |
| 2024/12/25 | 2,599 | 2,599 | 2,568 | 2,585 | 16,100 |
| 2024/12/24 | 2,579 | 2,586 | 2,537 | 2,575 | 17,400 |
| 2024/12/23 | 2,529 | 2,542 | 2,523 | 2,529 | 15,700 |
| 2024/12/20 | 2,506 | 2,529 | 2,506 | 2,515 | 11,300 |
| 2024/12/19 | 2,492 | 2,509 | 2,490 | 2,506 | 9,600 |
| 2024/12/18 | 2,490 | 2,509 | 2,490 | 2,509 | 15,200 |
| 2024/12/17 | 2,491 | 2,508 | 2,488 | 2,490 | 12,200 |
| 2024/12/16 | 2,500 | 2,505 | 2,475 | 2,491 | 14,400 |
| 2024/12/13 | 2,475 | 2,494 | 2,475 | 2,487 | 10,400 |
| 2024/12/12 | 2,476 | 2,480 | 2,463 | 2,479 | 12,200 |
| 2024/12/11 | 2,471 | 2,479 | 2,462 | 2,469 | 7,800 |
| 2024/12/10 | 2,458 | 2,472 | 2,443 | 2,472 | 14,900 |
| 2024/12/09 | 2,431 | 2,465 | 2,431 | 2,460 | 40,300 |
| 2024/12/06 | 2,424 | 2,438 | 2,403 | 2,424 | 284,200 |
| 2024/12/05 | 2,513 | 2,514 | 2,433 | 2,433 | 147,400 |
| 2024/12/04 | 2,615 | 2,615 | 2,502 | 2,512 | 59,100 |
| 2024/12/03 | 2,642 | 2,655 | 2,630 | 2,630 | 28,400 |
| 2024/12/02 | 2,642 | 2,662 | 2,642 | 2,647 | 14,600 |
| 2024/11/29 | 2,654 | 2,660 | 2,635 | 2,653 | 8,400 |
| 2024/11/28 | 2,612 | 2,792 | 2,612 | 2,704 | 20,300 |
| 2024/11/27 | 2,631 | 2,631 | 2,612 | 2,612 | 200 |
| 2024/11/26 | 2,630 | 2,632 | 2,630 | 2,632 | 1,100 |
| 2024/11/25 | 2,620 | 2,629 | 2,605 | 2,624 | 2,500 |
| 2024/11/22 | 2,610 | 2,610 | 2,600 | 2,600 | 1,200 |
| 2024/11/21 | 2,586 | 2,620 | 2,581 | 2,610 | 2,100 |
| 2024/11/20 | 2,602 | 2,604 | 2,586 | 2,586 | 800 |
| 2024/11/19 | 2,603 | 2,603 | 2,602 | 2,602 | 200 |
| 2024/11/18 | 2,589 | 2,605 | 2,589 | 2,605 | 400 |
| 2024/11/15 | 2,557 | 2,589 | 2,557 | 2,589 | 700 |
| 2024/11/14 | 2,585 | 2,603 | 2,570 | 2,570 | 2,100 |
| 2024/11/13 | 2,556 | 2,591 | 2,556 | 2,578 | 1,000 |
| 2024/11/12 | 2,576 | 2,594 | 2,515 | 2,556 | 4,400 |
| 2024/11/11 | 2,593 | 2,624 | 2,590 | 2,595 | 1,200 |
| 2024/11/08 | 2,627 | 2,627 | 2,627 | 2,627 | 100 |
| 2024/11/07 | 2,605 | 2,632 | 2,600 | 2,632 | 5,100 |
| 2024/11/06 | 2,630 | 2,630 | 2,605 | 2,605 | 2,200 |
| 2024/11/05 | 2,620 | 2,642 | 2,616 | 2,630 | 2,100 |
| 2024/11/01 | 2,642 | 2,645 | 2,635 | 2,645 | 1,700 |
| 2024/10/31 | 2,642 | 2,643 | 2,642 | 2,643 | 900 |
| 2024/10/30 | 2,644 | 2,660 | 2,623 | 2,644 | 7,000 |
| 2024/10/29 | 2,640 | 2,647 | 2,624 | 2,642 | 4,300 |
| 2024/10/28 | 2,640 | 2,650 | 2,640 | 2,640 | 900 |
| 2024/10/25 | 2,658 | 2,663 | 2,631 | 2,640 | 2,100 |
| 2024/10/24 | 2,632 | 2,700 | 2,632 | 2,650 | 2,100 |
| 2024/10/23 | 2,654 | 2,699 | 2,630 | 2,630 | 3,500 |
| 2024/10/22 | 2,700 | 2,706 | 2,678 | 2,700 | 1,100 |
| 2024/10/21 | 2,705 | 2,710 | 2,692 | 2,704 | 700 |
| 2024/10/18 | 2,720 | 2,735 | 2,709 | 2,715 | 800 |
| 2024/10/17 | 2,720 | 2,720 | 2,720 | 2,720 | 400 |
| 2024/10/16 | 2,689 | 2,738 | 2,689 | 2,738 | 200 |
| 2024/10/15 | 2,717 | 2,739 | 2,717 | 2,739 | 2,400 |
| 2024/10/11 | 2,680 | 2,719 | 2,680 | 2,719 | 400 |
| 2024/10/10 | 2,680 | 2,728 | 2,640 | 2,680 | 7,100 |
| 2024/10/09 | 2,667 | 2,750 | 2,650 | 2,680 | 4,000 |
| 2024/10/08 | 2,650 | 2,720 | 2,650 | 2,670 | 2,500 |
| 2024/10/07 | 2,650 | 2,650 | 2,649 | 2,650 | 600 |