静岡ガス(9543)の株価時系列情報
静岡ガス(9543)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,070 | 1,070 | 1,054 | 1,067 | 125,900 |
| 2025/06/12 | 1,066 | 1,071 | 1,056 | 1,063 | 136,000 |
| 2025/06/11 | 1,070 | 1,075 | 1,067 | 1,067 | 91,900 |
| 2025/06/10 | 1,081 | 1,089 | 1,071 | 1,071 | 114,400 |
| 2025/06/09 | 1,083 | 1,092 | 1,081 | 1,086 | 75,400 |
| 2025/06/06 | 1,077 | 1,085 | 1,076 | 1,081 | 118,600 |
| 2025/06/05 | 1,076 | 1,085 | 1,074 | 1,077 | 88,000 |
| 2025/06/04 | 1,077 | 1,084 | 1,073 | 1,076 | 110,300 |
| 2025/06/03 | 1,100 | 1,103 | 1,078 | 1,079 | 135,300 |
| 2025/06/02 | 1,099 | 1,105 | 1,093 | 1,103 | 114,600 |
| 2025/05/30 | 1,086 | 1,097 | 1,082 | 1,096 | 100,200 |
| 2025/05/29 | 1,088 | 1,096 | 1,086 | 1,092 | 90,600 |
| 2025/05/28 | 1,103 | 1,104 | 1,088 | 1,090 | 76,900 |
| 2025/05/27 | 1,083 | 1,091 | 1,081 | 1,091 | 60,400 |
| 2025/05/26 | 1,084 | 1,086 | 1,078 | 1,083 | 55,200 |
| 2025/05/23 | 1,083 | 1,084 | 1,078 | 1,079 | 60,300 |
| 2025/05/22 | 1,075 | 1,086 | 1,070 | 1,078 | 75,900 |
| 2025/05/21 | 1,100 | 1,101 | 1,081 | 1,083 | 68,900 |
| 2025/05/20 | 1,100 | 1,106 | 1,082 | 1,087 | 100,600 |
| 2025/05/19 | 1,093 | 1,108 | 1,091 | 1,100 | 113,300 |
| 2025/05/16 | 1,082 | 1,094 | 1,071 | 1,091 | 98,900 |
| 2025/05/15 | 1,073 | 1,086 | 1,073 | 1,082 | 89,200 |
| 2025/05/14 | 1,100 | 1,104 | 1,070 | 1,083 | 126,500 |
| 2025/05/13 | 1,120 | 1,128 | 1,100 | 1,105 | 90,200 |
| 2025/05/12 | 1,110 | 1,137 | 1,108 | 1,125 | 90,900 |
| 2025/05/09 | 1,147 | 1,150 | 1,109 | 1,111 | 142,600 |
| 2025/05/08 | 1,144 | 1,149 | 1,120 | 1,125 | 90,700 |
| 2025/05/07 | 1,134 | 1,157 | 1,121 | 1,150 | 109,600 |
| 2025/05/02 | 1,158 | 1,159 | 1,137 | 1,139 | 101,200 |
| 2025/05/01 | 1,168 | 1,172 | 1,147 | 1,152 | 105,800 |
| 2025/04/30 | 1,161 | 1,183 | 1,154 | 1,176 | 146,500 |
| 2025/04/28 | 1,168 | 1,173 | 1,148 | 1,157 | 186,300 |
| 2025/04/25 | 1,167 | 1,171 | 1,148 | 1,152 | 82,400 |
| 2025/04/24 | 1,184 | 1,185 | 1,161 | 1,164 | 65,800 |
| 2025/04/23 | 1,190 | 1,191 | 1,179 | 1,183 | 92,600 |
| 2025/04/22 | 1,170 | 1,187 | 1,154 | 1,180 | 105,000 |
| 2025/04/21 | 1,167 | 1,179 | 1,160 | 1,170 | 92,700 |
| 2025/04/18 | 1,147 | 1,168 | 1,147 | 1,164 | 76,200 |
| 2025/04/17 | 1,150 | 1,159 | 1,143 | 1,147 | 70,600 |
| 2025/04/16 | 1,150 | 1,153 | 1,139 | 1,144 | 109,100 |
| 2025/04/15 | 1,152 | 1,156 | 1,138 | 1,142 | 82,000 |
| 2025/04/14 | 1,169 | 1,169 | 1,151 | 1,152 | 80,100 |
| 2025/04/11 | 1,139 | 1,158 | 1,116 | 1,158 | 147,400 |
| 2025/04/10 | 1,156 | 1,169 | 1,139 | 1,169 | 210,500 |
| 2025/04/09 | 1,106 | 1,132 | 1,096 | 1,120 | 214,600 |
| 2025/04/08 | 1,100 | 1,121 | 1,092 | 1,106 | 172,000 |
| 2025/04/07 | 1,053 | 1,091 | 1,040 | 1,073 | 233,800 |
| 2025/04/04 | 1,116 | 1,128 | 1,097 | 1,104 | 159,400 |
| 2025/04/03 | 1,105 | 1,123 | 1,101 | 1,122 | 109,000 |
| 2025/04/02 | 1,144 | 1,146 | 1,135 | 1,135 | 83,600 |
| 2025/04/01 | 1,139 | 1,151 | 1,132 | 1,132 | 78,900 |
| 2025/03/31 | 1,145 | 1,148 | 1,122 | 1,131 | 116,700 |
| 2025/03/28 | 1,159 | 1,159 | 1,144 | 1,147 | 102,000 |
| 2025/03/27 | 1,150 | 1,155 | 1,140 | 1,155 | 102,000 |
| 2025/03/26 | 1,155 | 1,155 | 1,141 | 1,152 | 102,700 |
| 2025/03/25 | 1,145 | 1,150 | 1,132 | 1,146 | 68,100 |
| 2025/03/24 | 1,145 | 1,158 | 1,142 | 1,150 | 99,300 |
| 2025/03/21 | 1,133 | 1,154 | 1,133 | 1,141 | 224,100 |
| 2025/03/19 | 1,119 | 1,144 | 1,119 | 1,135 | 128,800 |
| 2025/03/18 | 1,115 | 1,124 | 1,113 | 1,113 | 90,200 |
| 2025/03/17 | 1,104 | 1,117 | 1,096 | 1,109 | 81,000 |
| 2025/03/14 | 1,100 | 1,109 | 1,085 | 1,101 | 175,500 |
| 2025/03/13 | 1,075 | 1,097 | 1,073 | 1,078 | 180,300 |
| 2025/03/12 | 1,056 | 1,080 | 1,056 | 1,075 | 70,100 |
| 2025/03/11 | 1,072 | 1,076 | 1,053 | 1,059 | 66,500 |
| 2025/03/10 | 1,085 | 1,093 | 1,078 | 1,078 | 68,500 |
| 2025/03/07 | 1,074 | 1,091 | 1,074 | 1,079 | 96,000 |
| 2025/03/06 | 1,089 | 1,106 | 1,088 | 1,097 | 217,200 |
| 2025/03/05 | 1,070 | 1,095 | 1,070 | 1,079 | 145,000 |
| 2025/03/04 | 1,067 | 1,079 | 1,065 | 1,070 | 80,800 |
| 2025/03/03 | 1,069 | 1,077 | 1,062 | 1,066 | 68,600 |
| 2025/02/28 | 1,056 | 1,069 | 1,052 | 1,063 | 168,800 |
| 2025/02/27 | 1,036 | 1,049 | 1,032 | 1,048 | 69,500 |
| 2025/02/26 | 1,020 | 1,034 | 1,016 | 1,032 | 94,500 |
| 2025/02/25 | 1,005 | 1,020 | 1,005 | 1,020 | 69,900 |
| 2025/02/21 | 1,014 | 1,019 | 1,001 | 1,006 | 204,300 |
| 2025/02/20 | 1,027 | 1,027 | 1,004 | 1,011 | 86,600 |
| 2025/02/19 | 1,033 | 1,037 | 1,022 | 1,031 | 58,500 |
| 2025/02/18 | 1,024 | 1,035 | 1,024 | 1,033 | 57,700 |
| 2025/02/17 | 1,023 | 1,036 | 1,023 | 1,023 | 92,600 |
| 2025/02/14 | 1,040 | 1,043 | 1,026 | 1,027 | 70,400 |
| 2025/02/13 | 1,035 | 1,046 | 1,027 | 1,033 | 167,600 |
| 2025/02/12 | 1,024 | 1,033 | 1,018 | 1,033 | 81,000 |
| 2025/02/10 | 1,014 | 1,025 | 1,012 | 1,024 | 86,100 |
| 2025/02/07 | 1,004 | 1,017 | 1,004 | 1,013 | 96,900 |
| 2025/02/06 | 1,003 | 1,009 | 1,002 | 1,006 | 100,700 |
| 2025/02/05 | 1,000 | 1,006 | 997 | 1,000 | 161,300 |
| 2025/02/04 | 1,003 | 1,008 | 992 | 995 | 166,000 |
| 2025/02/03 | 1,008 | 1,019 | 994 | 996 | 219,100 |
| 2025/01/31 | 1,007 | 1,010 | 1,003 | 1,005 | 116,600 |
| 2025/01/30 | 998 | 1,009 | 998 | 1,008 | 139,600 |
| 2025/01/29 | 1,002 | 1,009 | 998 | 999 | 157,700 |
| 2025/01/28 | 1,013 | 1,019 | 1,002 | 1,002 | 133,500 |
| 2025/01/27 | 1,014 | 1,018 | 1,001 | 1,006 | 145,600 |
| 2025/01/24 | 1,011 | 1,016 | 1,001 | 1,001 | 97,500 |
| 2025/01/23 | 1,011 | 1,016 | 1,002 | 1,002 | 122,000 |
| 2025/01/22 | 1,030 | 1,034 | 1,016 | 1,017 | 89,000 |
| 2025/01/21 | 1,041 | 1,045 | 1,032 | 1,032 | 96,000 |
| 2025/01/20 | 1,034 | 1,038 | 1,027 | 1,038 | 99,200 |
| 2025/01/17 | 1,025 | 1,034 | 1,019 | 1,033 | 167,900 |
| 2025/01/16 | 1,018 | 1,026 | 1,010 | 1,019 | 137,100 |
| 2025/01/15 | 1,025 | 1,029 | 1,017 | 1,025 | 120,600 |
| 2025/01/14 | 1,018 | 1,020 | 995 | 1,001 | 191,400 |
| 2025/01/10 | 1,020 | 1,024 | 1,016 | 1,020 | 92,000 |
| 2025/01/09 | 1,030 | 1,033 | 1,020 | 1,021 | 139,300 |
| 2025/01/08 | 1,040 | 1,049 | 1,031 | 1,032 | 166,300 |
| 2025/01/07 | 1,070 | 1,071 | 1,037 | 1,044 | 198,500 |
| 2025/01/06 | 1,076 | 1,079 | 1,064 | 1,076 | 258,600 |
| 2024/12/30 | 1,060 | 1,076 | 1,050 | 1,070 | 302,100 |
| 2024/12/27 | 1,017 | 1,042 | 1,014 | 1,042 | 744,100 |
| 2024/12/26 | 1,030 | 1,046 | 1,025 | 1,043 | 1,116,600 |
| 2024/12/25 | 1,038 | 1,038 | 1,020 | 1,031 | 581,200 |
| 2024/12/24 | 1,015 | 1,036 | 1,010 | 1,034 | 779,200 |
| 2024/12/23 | 1,003 | 1,025 | 1,003 | 1,020 | 829,600 |
| 2024/12/20 | 1,009 | 1,013 | 1,002 | 1,002 | 581,400 |
| 2024/12/19 | 1,007 | 1,013 | 1,006 | 1,011 | 406,200 |
| 2024/12/18 | 1,012 | 1,023 | 1,011 | 1,014 | 260,300 |
| 2024/12/17 | 1,020 | 1,027 | 1,010 | 1,012 | 256,900 |
| 2024/12/16 | 1,014 | 1,025 | 1,013 | 1,017 | 382,600 |
| 2024/12/13 | 1,017 | 1,029 | 1,014 | 1,016 | 200,400 |
| 2024/12/12 | 1,021 | 1,027 | 1,012 | 1,021 | 276,100 |
| 2024/12/11 | 1,013 | 1,018 | 1,009 | 1,012 | 139,100 |
| 2024/12/10 | 1,024 | 1,024 | 1,004 | 1,004 | 202,000 |
| 2024/12/09 | 1,017 | 1,023 | 1,016 | 1,016 | 140,300 |
| 2024/12/06 | 1,018 | 1,020 | 1,006 | 1,015 | 183,200 |
| 2024/12/05 | 1,023 | 1,026 | 1,005 | 1,017 | 155,400 |
| 2024/12/04 | 1,033 | 1,036 | 1,020 | 1,021 | 111,300 |
| 2024/12/03 | 1,017 | 1,038 | 1,017 | 1,032 | 136,400 |
| 2024/12/02 | 1,033 | 1,033 | 1,015 | 1,017 | 168,200 |
| 2024/11/29 | 1,031 | 1,039 | 1,028 | 1,028 | 86,200 |
| 2024/11/28 | 1,028 | 1,035 | 1,019 | 1,021 | 90,300 |
| 2024/11/27 | 1,035 | 1,035 | 1,013 | 1,023 | 89,700 |
| 2024/11/26 | 1,051 | 1,057 | 1,029 | 1,035 | 126,800 |
| 2024/11/25 | 1,041 | 1,048 | 1,041 | 1,048 | 106,200 |
| 2024/11/22 | 1,027 | 1,040 | 1,025 | 1,038 | 86,400 |
| 2024/11/21 | 1,020 | 1,040 | 1,019 | 1,031 | 94,600 |
| 2024/11/20 | 1,012 | 1,020 | 1,011 | 1,017 | 87,900 |
| 2024/11/19 | 1,016 | 1,023 | 1,010 | 1,012 | 108,000 |
| 2024/11/18 | 1,007 | 1,019 | 1,000 | 1,010 | 95,800 |
| 2024/11/15 | 1,006 | 1,018 | 1,005 | 1,008 | 93,200 |
| 2024/11/14 | 1,002 | 1,006 | 996 | 1,004 | 78,200 |
| 2024/11/13 | 1,003 | 1,010 | 999 | 1,002 | 98,200 |
| 2024/11/12 | 1,000 | 1,016 | 1,000 | 1,003 | 86,500 |
| 2024/11/11 | 995 | 1,000 | 991 | 996 | 79,200 |
| 2024/11/08 | 1,002 | 1,002 | 992 | 994 | 111,300 |
| 2024/11/07 | 998 | 1,021 | 997 | 1,000 | 124,100 |
| 2024/11/06 | 1,005 | 1,018 | 997 | 1,005 | 77,500 |
| 2024/11/05 | 1,005 | 1,009 | 991 | 997 | 98,100 |
| 2024/11/01 | 1,015 | 1,020 | 1,005 | 1,005 | 76,700 |
| 2024/10/31 | 1,028 | 1,033 | 1,020 | 1,023 | 89,100 |
| 2024/10/30 | 1,016 | 1,028 | 1,002 | 1,023 | 286,700 |
| 2024/10/29 | 1,003 | 1,018 | 1,002 | 1,018 | 50,100 |
| 2024/10/28 | 997 | 1,004 | 989 | 1,001 | 76,000 |
| 2024/10/25 | 1,005 | 1,007 | 992 | 998 | 71,900 |
| 2024/10/24 | 1,001 | 1,006 | 998 | 1,006 | 79,700 |
| 2024/10/23 | 1,003 | 1,020 | 1,003 | 1,003 | 64,300 |
| 2024/10/22 | 1,012 | 1,017 | 1,005 | 1,010 | 41,700 |
| 2024/10/21 | 1,030 | 1,030 | 1,012 | 1,012 | 57,500 |
| 2024/10/18 | 1,033 | 1,038 | 1,024 | 1,025 | 51,300 |
| 2024/10/17 | 1,045 | 1,048 | 1,035 | 1,037 | 49,200 |
| 2024/10/16 | 1,045 | 1,054 | 1,036 | 1,036 | 59,300 |
| 2024/10/15 | 1,052 | 1,059 | 1,045 | 1,046 | 62,200 |
| 2024/10/11 | 1,053 | 1,057 | 1,045 | 1,048 | 60,100 |
| 2024/10/10 | 1,050 | 1,057 | 1,045 | 1,054 | 80,800 |
| 2024/10/09 | 1,048 | 1,055 | 1,041 | 1,055 | 56,500 |
| 2024/10/08 | 1,050 | 1,057 | 1,042 | 1,043 | 62,500 |
| 2024/10/07 | 1,085 | 1,085 | 1,059 | 1,064 | 80,200 |
| 2024/10/04 | 1,054 | 1,082 | 1,054 | 1,078 | 100,400 |
| 2024/10/03 | 1,053 | 1,064 | 1,051 | 1,054 | 81,200 |
| 2024/10/02 | 1,050 | 1,062 | 1,043 | 1,050 | 105,100 |
| 2024/10/01 | 1,063 | 1,066 | 1,054 | 1,057 | 79,000 |
| 2024/09/30 | 1,080 | 1,081 | 1,057 | 1,063 | 152,600 |
| 2024/09/27 | 1,110 | 1,110 | 1,093 | 1,096 | 102,200 |
| 2024/09/26 | 1,090 | 1,105 | 1,079 | 1,105 | 160,100 |
| 2024/09/25 | 1,080 | 1,088 | 1,071 | 1,088 | 82,000 |
| 2024/09/24 | 1,081 | 1,089 | 1,067 | 1,080 | 121,100 |
| 2024/09/20 | 1,102 | 1,106 | 1,025 | 1,068 | 408,700 |
| 2024/09/19 | 1,098 | 1,110 | 1,092 | 1,099 | 119,700 |
| 2024/09/18 | 1,091 | 1,098 | 1,085 | 1,098 | 121,100 |
| 2024/09/17 | 1,089 | 1,089 | 1,072 | 1,086 | 114,900 |
| 2024/09/13 | 1,079 | 1,079 | 1,064 | 1,072 | 108,700 |
| 2024/09/12 | 1,071 | 1,091 | 1,071 | 1,085 | 138,700 |
| 2024/09/11 | 1,091 | 1,091 | 1,052 | 1,060 | 127,900 |
| 2024/09/10 | 1,110 | 1,110 | 1,090 | 1,095 | 69,400 |
| 2024/09/09 | 1,106 | 1,109 | 1,094 | 1,103 | 124,300 |
| 2024/09/06 | 1,110 | 1,128 | 1,108 | 1,117 | 104,000 |
| 2024/09/05 | 1,115 | 1,127 | 1,100 | 1,105 | 128,100 |
| 2024/09/04 | 1,102 | 1,128 | 1,102 | 1,112 | 150,900 |
| 2024/09/03 | 1,100 | 1,117 | 1,100 | 1,117 | 101,500 |
| 2024/09/02 | 1,120 | 1,122 | 1,091 | 1,100 | 106,000 |
| 2024/08/30 | 1,105 | 1,126 | 1,105 | 1,120 | 243,000 |
| 2024/08/29 | 1,101 | 1,114 | 1,101 | 1,113 | 143,300 |
| 2024/08/28 | 1,111 | 1,114 | 1,090 | 1,100 | 111,700 |
| 2024/08/27 | 1,082 | 1,110 | 1,081 | 1,110 | 257,500 |
| 2024/08/26 | 1,089 | 1,096 | 1,081 | 1,090 | 133,500 |
| 2024/08/23 | 1,087 | 1,091 | 1,081 | 1,090 | 122,100 |
| 2024/08/22 | 1,079 | 1,086 | 1,074 | 1,086 | 157,100 |
| 2024/08/21 | 1,048 | 1,072 | 1,042 | 1,072 | 214,600 |
| 2024/08/20 | 1,032 | 1,060 | 1,032 | 1,047 | 175,800 |
| 2024/08/19 | 1,039 | 1,043 | 1,024 | 1,030 | 160,500 |