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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,542 | 1,560 | 1,536 | 1,543 | 105,000 |
| 2026/03/10 | 1,550 | 1,560 | 1,508 | 1,522 | 244,000 |
| 2026/03/09 | 1,559 | 1,559 | 1,498 | 1,527 | 255,300 |
| 2026/03/06 | 1,579 | 1,621 | 1,577 | 1,615 | 258,500 |
| 2026/03/05 | 1,568 | 1,625 | 1,535 | 1,597 | 256,400 |
| 2026/03/04 | 1,517 | 1,535 | 1,492 | 1,528 | 262,000 |
| 2026/03/03 | 1,520 | 1,558 | 1,494 | 1,544 | 277,300 |
| 2026/03/02 | 1,510 | 1,528 | 1,490 | 1,528 | 287,300 |
| 2026/02/27 | 1,486 | 1,523 | 1,470 | 1,523 | 367,100 |
| 2026/02/26 | 1,498 | 1,501 | 1,466 | 1,467 | 156,600 |
| 2026/02/25 | 1,485 | 1,506 | 1,468 | 1,494 | 341,900 |
| 2026/02/24 | 1,475 | 1,485 | 1,427 | 1,471 | 177,500 |
| 2026/02/20 | 1,433 | 1,464 | 1,419 | 1,459 | 417,200 |
| 2026/02/19 | 1,394 | 1,434 | 1,375 | 1,434 | 381,600 |
| 2026/02/18 | 1,400 | 1,400 | 1,371 | 1,398 | 151,000 |
| 2026/02/17 | 1,391 | 1,409 | 1,378 | 1,387 | 178,800 |
| 2026/02/16 | 1,389 | 1,403 | 1,381 | 1,387 | 379,400 |
| 2026/02/13 | 1,340 | 1,406 | 1,335 | 1,389 | 595,400 |
| 2026/02/12 | 1,282 | 1,340 | 1,271 | 1,334 | 456,100 |
| 2026/02/10 | 1,290 | 1,290 | 1,276 | 1,283 | 178,400 |
| 2026/02/09 | 1,285 | 1,290 | 1,270 | 1,290 | 149,100 |
| 2026/02/06 | 1,268 | 1,279 | 1,259 | 1,275 | 142,600 |
| 2026/02/05 | 1,273 | 1,276 | 1,259 | 1,264 | 154,400 |
| 2026/02/04 | 1,243 | 1,268 | 1,240 | 1,265 | 199,900 |
| 2026/02/03 | 1,235 | 1,249 | 1,232 | 1,241 | 177,900 |
| 2026/02/02 | 1,228 | 1,234 | 1,222 | 1,231 | 167,400 |
| 2026/01/30 | 1,221 | 1,225 | 1,212 | 1,223 | 153,200 |
| 2026/01/29 | 1,195 | 1,218 | 1,182 | 1,215 | 191,800 |
| 2026/01/28 | 1,205 | 1,208 | 1,197 | 1,200 | 130,300 |
| 2026/01/27 | 1,212 | 1,215 | 1,201 | 1,207 | 116,600 |
| 2026/01/26 | 1,225 | 1,229 | 1,214 | 1,221 | 120,600 |
| 2026/01/23 | 1,238 | 1,239 | 1,220 | 1,237 | 220,500 |
| 2026/01/22 | 1,219 | 1,236 | 1,212 | 1,232 | 134,500 |
| 2026/01/21 | 1,220 | 1,225 | 1,201 | 1,219 | 154,100 |
| 2026/01/20 | 1,230 | 1,238 | 1,219 | 1,235 | 174,400 |
| 2026/01/19 | 1,206 | 1,229 | 1,204 | 1,228 | 328,200 |
| 2026/01/16 | 1,201 | 1,203 | 1,187 | 1,202 | 201,100 |
| 2026/01/15 | 1,201 | 1,207 | 1,192 | 1,205 | 311,900 |
| 2026/01/14 | 1,200 | 1,207 | 1,194 | 1,202 | 261,100 |
| 2026/01/13 | 1,201 | 1,205 | 1,188 | 1,194 | 185,600 |
| 2026/01/09 | 1,190 | 1,197 | 1,185 | 1,197 | 193,700 |
| 2026/01/08 | 1,183 | 1,187 | 1,179 | 1,180 | 177,200 |
| 2026/01/07 | 1,193 | 1,199 | 1,181 | 1,183 | 246,000 |
| 2026/01/06 | 1,212 | 1,215 | 1,191 | 1,206 | 376,100 |
| 2026/01/05 | 1,201 | 1,229 | 1,201 | 1,218 | 336,100 |
| 2025/12/30 | 1,195 | 1,206 | 1,192 | 1,200 | 288,600 |
| 2025/12/29 | 1,209 | 1,218 | 1,195 | 1,200 | 792,500 |
| 2025/12/26 | 1,247 | 1,249 | 1,229 | 1,230 | 980,700 |
| 2025/12/25 | 1,226 | 1,239 | 1,219 | 1,234 | 1,049,000 |
| 2025/12/24 | 1,219 | 1,226 | 1,211 | 1,220 | 550,500 |
| 2025/12/23 | 1,208 | 1,221 | 1,204 | 1,213 | 507,300 |
| 2025/12/22 | 1,209 | 1,213 | 1,198 | 1,205 | 648,400 |
| 2025/12/19 | 1,201 | 1,211 | 1,199 | 1,211 | 432,800 |
| 2025/12/18 | 1,180 | 1,209 | 1,180 | 1,204 | 450,800 |
| 2025/12/17 | 1,183 | 1,183 | 1,173 | 1,176 | 155,900 |
| 2025/12/16 | 1,192 | 1,198 | 1,184 | 1,184 | 306,100 |
| 2025/12/15 | 1,183 | 1,196 | 1,177 | 1,194 | 295,300 |
| 2025/12/12 | 1,176 | 1,178 | 1,173 | 1,175 | 203,600 |
| 2025/12/11 | 1,178 | 1,180 | 1,167 | 1,167 | 192,000 |
| 2025/12/10 | 1,185 | 1,187 | 1,175 | 1,178 | 162,500 |
| 2025/12/09 | 1,181 | 1,185 | 1,169 | 1,182 | 135,900 |
| 2025/12/08 | 1,167 | 1,181 | 1,166 | 1,178 | 131,900 |
| 2025/12/05 | 1,175 | 1,178 | 1,161 | 1,161 | 148,800 |
| 2025/12/04 | 1,171 | 1,183 | 1,167 | 1,183 | 131,800 |
| 2025/12/03 | 1,182 | 1,190 | 1,169 | 1,171 | 190,900 |
| 2025/12/02 | 1,185 | 1,193 | 1,177 | 1,188 | 118,100 |
| 2025/12/01 | 1,217 | 1,219 | 1,194 | 1,194 | 197,200 |
| 2025/11/28 | 1,192 | 1,209 | 1,188 | 1,209 | 149,400 |
| 2025/11/27 | 1,200 | 1,201 | 1,189 | 1,192 | 121,100 |
| 2025/11/26 | 1,202 | 1,204 | 1,191 | 1,195 | 123,500 |
| 2025/11/25 | 1,196 | 1,206 | 1,190 | 1,194 | 135,100 |
| 2025/11/21 | 1,170 | 1,201 | 1,166 | 1,201 | 226,900 |
| 2025/11/20 | 1,163 | 1,173 | 1,159 | 1,165 | 159,100 |
| 2025/11/19 | 1,163 | 1,168 | 1,152 | 1,157 | 145,500 |
| 2025/11/18 | 1,163 | 1,174 | 1,161 | 1,162 | 164,000 |
| 2025/11/17 | 1,161 | 1,172 | 1,158 | 1,165 | 189,600 |
| 2025/11/14 | 1,178 | 1,182 | 1,157 | 1,164 | 167,700 |
| 2025/11/13 | 1,185 | 1,188 | 1,177 | 1,181 | 92,400 |
| 2025/11/12 | 1,195 | 1,200 | 1,173 | 1,175 | 199,000 |
| 2025/11/11 | 1,188 | 1,199 | 1,180 | 1,197 | 127,700 |
| 2025/11/10 | 1,171 | 1,188 | 1,170 | 1,185 | 217,300 |
| 2025/11/07 | 1,145 | 1,171 | 1,142 | 1,168 | 220,200 |
| 2025/11/06 | 1,123 | 1,146 | 1,123 | 1,143 | 190,500 |
| 2025/11/05 | 1,126 | 1,136 | 1,116 | 1,131 | 157,100 |
| 2025/11/04 | 1,121 | 1,134 | 1,115 | 1,128 | 109,600 |
| 2025/10/31 | 1,121 | 1,128 | 1,120 | 1,127 | 125,300 |
| 2025/10/30 | 1,120 | 1,127 | 1,118 | 1,121 | 126,300 |
| 2025/10/29 | 1,126 | 1,130 | 1,120 | 1,121 | 129,300 |
| 2025/10/28 | 1,142 | 1,142 | 1,125 | 1,126 | 175,300 |
| 2025/10/27 | 1,144 | 1,151 | 1,139 | 1,147 | 90,700 |
| 2025/10/24 | 1,143 | 1,145 | 1,134 | 1,139 | 66,400 |
| 2025/10/23 | 1,132 | 1,146 | 1,129 | 1,144 | 82,700 |
| 2025/10/22 | 1,136 | 1,136 | 1,126 | 1,131 | 283,000 |
| 2025/10/21 | 1,132 | 1,138 | 1,130 | 1,135 | 98,700 |
| 2025/10/20 | 1,145 | 1,145 | 1,128 | 1,130 | 87,500 |
| 2025/10/17 | 1,135 | 1,138 | 1,132 | 1,138 | 64,200 |
| 2025/10/16 | 1,130 | 1,138 | 1,127 | 1,138 | 64,200 |
| 2025/10/15 | 1,124 | 1,130 | 1,121 | 1,130 | 77,900 |
| 2025/10/14 | 1,115 | 1,127 | 1,112 | 1,118 | 124,400 |
| 2025/10/10 | 1,134 | 1,134 | 1,120 | 1,120 | 107,600 |
| 2025/10/09 | 1,139 | 1,146 | 1,136 | 1,141 | 84,800 |
| 2025/10/08 | 1,147 | 1,154 | 1,139 | 1,139 | 116,900 |
| 2025/10/07 | 1,141 | 1,153 | 1,140 | 1,147 | 104,600 |
| 2025/10/06 | 1,148 | 1,151 | 1,134 | 1,140 | 95,600 |
| 2025/10/03 | 1,134 | 1,138 | 1,128 | 1,131 | 75,500 |
| 2025/10/02 | 1,140 | 1,142 | 1,122 | 1,135 | 104,400 |
| 2025/10/01 | 1,155 | 1,160 | 1,129 | 1,139 | 160,400 |
| 2025/09/30 | 1,173 | 1,173 | 1,150 | 1,169 | 137,500 |
| 2025/09/29 | 1,170 | 1,183 | 1,152 | 1,172 | 155,800 |
| 2025/09/26 | 1,156 | 1,172 | 1,154 | 1,171 | 114,900 |
| 2025/09/25 | 1,145 | 1,158 | 1,145 | 1,158 | 85,600 |
| 2025/09/24 | 1,143 | 1,143 | 1,132 | 1,142 | 70,400 |
| 2025/09/22 | 1,132 | 1,136 | 1,130 | 1,136 | 41,600 |
| 2025/09/19 | 1,130 | 1,132 | 1,121 | 1,128 | 133,800 |
| 2025/09/18 | 1,135 | 1,136 | 1,120 | 1,126 | 167,000 |
| 2025/09/17 | 1,158 | 1,158 | 1,135 | 1,135 | 90,400 |
| 2025/09/16 | 1,153 | 1,160 | 1,147 | 1,158 | 60,500 |
| 2025/09/12 | 1,151 | 1,158 | 1,146 | 1,153 | 77,800 |
| 2025/09/11 | 1,151 | 1,169 | 1,151 | 1,157 | 98,300 |
| 2025/09/10 | 1,147 | 1,151 | 1,142 | 1,151 | 54,600 |
| 2025/09/09 | 1,159 | 1,159 | 1,142 | 1,142 | 103,900 |
| 2025/09/08 | 1,151 | 1,158 | 1,144 | 1,147 | 60,200 |
| 2025/09/05 | 1,151 | 1,153 | 1,140 | 1,142 | 61,800 |
| 2025/09/04 | 1,157 | 1,162 | 1,146 | 1,154 | 75,000 |
| 2025/09/03 | 1,150 | 1,158 | 1,148 | 1,154 | 99,500 |
| 2025/09/02 | 1,140 | 1,148 | 1,139 | 1,148 | 88,800 |
| 2025/09/01 | 1,130 | 1,144 | 1,128 | 1,139 | 56,100 |
| 2025/08/29 | 1,133 | 1,135 | 1,127 | 1,129 | 149,000 |
| 2025/08/28 | 1,140 | 1,146 | 1,136 | 1,141 | 114,000 |
| 2025/08/27 | 1,130 | 1,148 | 1,105 | 1,145 | 134,300 |
| 2025/08/26 | 1,156 | 1,158 | 1,139 | 1,144 | 151,600 |
| 2025/08/25 | 1,168 | 1,168 | 1,154 | 1,155 | 116,900 |
| 2025/08/22 | 1,175 | 1,177 | 1,167 | 1,175 | 58,900 |
| 2025/08/21 | 1,166 | 1,173 | 1,161 | 1,168 | 67,600 |
| 2025/08/20 | 1,169 | 1,174 | 1,164 | 1,166 | 68,400 |
| 2025/08/19 | 1,169 | 1,178 | 1,164 | 1,166 | 98,600 |
| 2025/08/18 | 1,179 | 1,188 | 1,169 | 1,173 | 102,800 |
| 2025/08/15 | 1,191 | 1,193 | 1,173 | 1,179 | 97,800 |
| 2025/08/14 | 1,195 | 1,195 | 1,179 | 1,185 | 100,600 |
| 2025/08/13 | 1,193 | 1,204 | 1,187 | 1,202 | 165,000 |
| 2025/08/12 | 1,188 | 1,203 | 1,181 | 1,193 | 170,700 |
| 2025/08/08 | 1,179 | 1,188 | 1,164 | 1,184 | 226,700 |
| 2025/08/07 | 1,196 | 1,196 | 1,161 | 1,184 | 331,500 |
| 2025/08/06 | 1,163 | 1,171 | 1,160 | 1,166 | 98,500 |
| 2025/08/05 | 1,165 | 1,172 | 1,160 | 1,160 | 136,400 |
| 2025/08/04 | 1,144 | 1,168 | 1,138 | 1,159 | 135,500 |
| 2025/08/01 | 1,138 | 1,159 | 1,134 | 1,157 | 117,800 |
| 2025/07/31 | 1,120 | 1,138 | 1,119 | 1,133 | 148,500 |
| 2025/07/30 | 1,109 | 1,121 | 1,100 | 1,118 | 130,400 |
| 2025/07/29 | 1,109 | 1,109 | 1,090 | 1,102 | 134,300 |
| 2025/07/28 | 1,143 | 1,147 | 1,111 | 1,113 | 132,800 |
| 2025/07/25 | 1,134 | 1,144 | 1,129 | 1,143 | 114,900 |
| 2025/07/24 | 1,130 | 1,132 | 1,127 | 1,129 | 88,100 |
| 2025/07/23 | 1,122 | 1,132 | 1,118 | 1,129 | 175,200 |
| 2025/07/22 | 1,117 | 1,127 | 1,112 | 1,121 | 87,000 |
| 2025/07/18 | 1,119 | 1,122 | 1,111 | 1,117 | 119,200 |
| 2025/07/17 | 1,113 | 1,122 | 1,113 | 1,119 | 84,800 |
| 2025/07/16 | 1,113 | 1,125 | 1,111 | 1,113 | 115,100 |
| 2025/07/15 | 1,117 | 1,117 | 1,109 | 1,113 | 76,300 |
| 2025/07/14 | 1,102 | 1,117 | 1,098 | 1,111 | 134,700 |
| 2025/07/11 | 1,100 | 1,116 | 1,098 | 1,102 | 107,200 |
| 2025/07/10 | 1,099 | 1,107 | 1,095 | 1,096 | 177,900 |
| 2025/07/09 | 1,092 | 1,097 | 1,089 | 1,095 | 101,700 |
| 2025/07/08 | 1,093 | 1,098 | 1,081 | 1,092 | 172,200 |
| 2025/07/07 | 1,089 | 1,097 | 1,088 | 1,095 | 92,100 |
| 2025/07/04 | 1,090 | 1,100 | 1,085 | 1,089 | 191,100 |
| 2025/07/03 | 1,075 | 1,086 | 1,075 | 1,085 | 128,800 |
| 2025/07/02 | 1,071 | 1,080 | 1,071 | 1,078 | 89,800 |
| 2025/07/01 | 1,066 | 1,073 | 1,066 | 1,071 | 74,000 |
| 2025/06/30 | 1,077 | 1,081 | 1,070 | 1,070 | 115,900 |
| 2025/06/27 | 1,064 | 1,084 | 1,060 | 1,070 | 209,100 |
| 2025/06/26 | 1,073 | 1,081 | 1,071 | 1,081 | 168,400 |
| 2025/06/25 | 1,080 | 1,090 | 1,071 | 1,073 | 163,700 |
| 2025/06/24 | 1,071 | 1,076 | 1,069 | 1,070 | 116,400 |
| 2025/06/23 | 1,065 | 1,071 | 1,061 | 1,068 | 126,000 |
| 2025/06/20 | 1,081 | 1,082 | 1,063 | 1,063 | 175,500 |
| 2025/06/19 | 1,076 | 1,082 | 1,074 | 1,081 | 111,900 |
| 2025/06/18 | 1,066 | 1,081 | 1,065 | 1,073 | 146,200 |
| 2025/06/17 | 1,064 | 1,077 | 1,062 | 1,067 | 130,200 |
| 2025/06/16 | 1,068 | 1,077 | 1,063 | 1,066 | 98,800 |
| 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 |