9531 東京ガス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-11 | 4,469 | 4,569 | 4,387 | 4,556 | 1,824,100 | 4,556 |
| 2025-03-10 | 4,582 | 4,606 | 4,474 | 4,490 | 1,512,900 | 4,490 |
| 2025-03-07 | 4,625 | 4,687 | 4,587 | 4,597 | 1,848,700 | 4,597 |
| 2025-03-06 | 4,670 | 4,725 | 4,646 | 4,687 | 1,954,000 | 4,687 |
| 2025-03-05 | 4,733 | 4,805 | 4,689 | 4,703 | 1,972,600 | 4,703 |
| 2025-03-04 | 4,678 | 4,742 | 4,660 | 4,714 | 1,528,400 | 4,714 |
| 2025-03-03 | 4,736 | 4,815 | 4,687 | 4,726 | 1,361,200 | 4,726 |
| 2025-02-28 | 4,724 | 4,817 | 4,721 | 4,734 | 2,150,900 | 4,734 |
| 2025-02-27 | 4,750 | 4,799 | 4,715 | 4,724 | 1,545,100 | 4,724 |
| 2025-02-26 | 4,669 | 4,747 | 4,651 | 4,747 | 1,558,900 | 4,747 |
| 2025-02-25 | 4,692 | 4,720 | 4,617 | 4,684 | 1,690,000 | 4,684 |
| 2025-02-21 | 4,753 | 4,783 | 4,688 | 4,713 | 1,898,200 | 4,713 |
| 2025-02-20 | 4,838 | 4,883 | 4,732 | 4,753 | 1,659,400 | 4,753 |
| 2025-02-19 | 4,737 | 4,808 | 4,714 | 4,768 | 1,659,700 | 4,768 |
| 2025-02-18 | 4,700 | 4,815 | 4,661 | 4,733 | 2,077,600 | 4,733 |
| 2025-02-17 | 4,561 | 4,668 | 4,547 | 4,585 | 1,348,400 | 4,585 |
| 2025-02-14 | 4,446 | 4,585 | 4,425 | 4,491 | 1,539,400 | 4,491 |
| 2025-02-13 | 4,335 | 4,410 | 4,335 | 4,376 | 1,287,500 | 4,376 |
| 2025-02-12 | 4,320 | 4,331 | 4,268 | 4,305 | 1,304,900 | 4,305 |
| 2025-02-10 | 4,330 | 4,372 | 4,315 | 4,335 | 1,069,500 | 4,335 |
| 2025-02-07 | 4,348 | 4,404 | 4,317 | 4,329 | 1,192,900 | 4,329 |
| 2025-02-06 | 4,391 | 4,435 | 4,351 | 4,368 | 1,571,600 | 4,368 |
| 2025-02-05 | 4,390 | 4,464 | 4,357 | 4,391 | 1,473,800 | 4,391 |
| 2025-02-04 | 4,337 | 4,365 | 4,259 | 4,334 | 1,661,600 | 4,334 |
| 2025-02-03 | 4,524 | 4,594 | 4,360 | 4,369 | 2,755,300 | 4,369 |
| 2025-01-31 | 4,098 | 4,495 | 4,071 | 4,392 | 4,298,300 | 4,392 |
| 2025-01-30 | 4,058 | 4,115 | 4,050 | 4,103 | 941,300 | 4,103 |
| 2025-01-29 | 4,039 | 4,068 | 4,024 | 4,052 | 1,094,800 | 4,052 |
| 2025-01-28 | 4,068 | 4,077 | 4,012 | 4,041 | 1,014,200 | 4,041 |
| 2025-01-27 | 4,152 | 4,162 | 4,071 | 4,096 | 715,200 | 4,096 |
| 2025-01-24 | 4,197 | 4,199 | 4,085 | 4,102 | 1,176,900 | 4,102 |
| 2025-01-23 | 4,130 | 4,160 | 4,065 | 4,151 | 1,328,700 | 4,151 |
| 2025-01-22 | 4,167 | 4,190 | 4,125 | 4,157 | 1,522,600 | 4,157 |
| 2025-01-21 | 4,194 | 4,214 | 4,168 | 4,176 | 1,076,700 | 4,176 |
| 2025-01-20 | 4,175 | 4,212 | 4,156 | 4,182 | 953,100 | 4,182 |
| 2025-01-17 | 4,212 | 4,225 | 4,153 | 4,160 | 1,145,000 | 4,160 |
| 2025-01-16 | 4,185 | 4,226 | 4,175 | 4,175 | 1,329,300 | 4,175 |
| 2025-01-15 | 4,190 | 4,196 | 4,130 | 4,147 | 1,164,300 | 4,147 |
| 2025-01-14 | 4,245 | 4,265 | 4,152 | 4,170 | 1,387,600 | 4,170 |
| 2025-01-10 | 4,316 | 4,340 | 4,260 | 4,260 | 1,022,700 | 4,260 |
| 2025-01-09 | 4,321 | 4,357 | 4,297 | 4,316 | 1,270,600 | 4,316 |
| 2025-01-08 | 4,341 | 4,361 | 4,301 | 4,309 | 1,186,800 | 4,309 |
| 2025-01-07 | 4,331 | 4,396 | 4,330 | 4,368 | 958,400 | 4,368 |
| 2025-01-06 | 4,434 | 4,434 | 4,345 | 4,385 | 1,243,500 | 4,385 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1985-09-26]1株→1.05株