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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 4,891 | 4,921 | 4,711 | 4,711 | 2,221,500 | 4,711 |
| 2025-07-07 | 4,932 | 4,980 | 4,922 | 4,942 | 849,200 | 4,942 |
| 2025-07-04 | 4,948 | 4,999 | 4,887 | 4,932 | 949,100 | 4,932 |
| 2025-07-03 | 4,907 | 4,952 | 4,854 | 4,918 | 1,173,700 | 4,918 |
| 2025-07-02 | 4,860 | 4,972 | 4,849 | 4,940 | 1,324,000 | 4,940 |
| 2025-07-01 | 4,767 | 4,893 | 4,767 | 4,858 | 1,333,300 | 4,858 |
| 2025-06-30 | 4,640 | 4,792 | 4,628 | 4,792 | 1,531,800 | 4,792 |
| 2025-06-27 | 4,603 | 4,671 | 4,588 | 4,666 | 3,070,400 | 4,666 |
| 2025-06-26 | 4,568 | 4,664 | 4,563 | 4,651 | 1,102,900 | 4,651 |
| 2025-06-25 | 4,703 | 4,714 | 4,582 | 4,582 | 1,110,100 | 4,582 |
| 2025-06-24 | 4,816 | 4,817 | 4,711 | 4,733 | 731,500 | 4,733 |
| 2025-06-23 | 4,801 | 4,869 | 4,788 | 4,806 | 981,800 | 4,806 |
| 2025-06-20 | 4,837 | 4,841 | 4,775 | 4,775 | 2,298,900 | 4,775 |
| 2025-06-19 | 4,848 | 4,886 | 4,806 | 4,839 | 934,600 | 4,839 |
| 2025-06-18 | 4,780 | 4,878 | 4,779 | 4,848 | 1,483,900 | 4,848 |
| 2025-06-17 | 4,698 | 4,752 | 4,693 | 4,744 | 1,053,800 | 4,744 |
| 2025-06-16 | 4,638 | 4,719 | 4,619 | 4,698 | 1,461,800 | 4,698 |
| 2025-06-13 | 4,553 | 4,670 | 4,515 | 4,638 | 1,673,700 | 4,638 |
| 2025-06-12 | 4,636 | 4,644 | 4,550 | 4,597 | 1,615,800 | 4,597 |
| 2025-06-11 | 4,715 | 4,728 | 4,637 | 4,650 | 1,676,900 | 4,650 |
| 2025-06-10 | 4,932 | 4,974 | 4,735 | 4,735 | 1,722,300 | 4,735 |
| 2025-06-09 | 4,812 | 4,926 | 4,812 | 4,924 | 1,157,300 | 4,924 |
| 2025-06-06 | 4,757 | 4,865 | 4,747 | 4,827 | 1,395,500 | 4,827 |
| 2025-06-05 | 4,722 | 4,794 | 4,722 | 4,742 | 1,143,300 | 4,742 |
| 2025-06-04 | 4,695 | 4,766 | 4,690 | 4,722 | 1,335,100 | 4,722 |
| 2025-06-03 | 4,832 | 4,847 | 4,695 | 4,695 | 1,717,000 | 4,695 |
| 2025-06-02 | 4,825 | 4,875 | 4,816 | 4,862 | 1,193,400 | 4,862 |
| 2025-05-30 | 4,727 | 4,845 | 4,725 | 4,845 | 4,704,500 | 4,845 |
| 2025-05-29 | 4,740 | 4,791 | 4,718 | 4,761 | 1,252,200 | 4,761 |
| 2025-05-28 | 4,781 | 4,825 | 4,742 | 4,767 | 1,305,800 | 4,767 |
| 2025-05-27 | 4,818 | 4,862 | 4,755 | 4,770 | 978,500 | 4,770 |
| 2025-05-26 | 4,750 | 4,800 | 4,717 | 4,800 | 1,044,300 | 4,800 |
| 2025-05-23 | 4,665 | 4,734 | 4,654 | 4,713 | 1,279,700 | 4,713 |
| 2025-05-22 | 4,678 | 4,704 | 4,636 | 4,665 | 1,398,300 | 4,665 |
| 2025-05-21 | 4,650 | 4,697 | 4,632 | 4,660 | 1,214,000 | 4,660 |
| 2025-05-20 | 4,702 | 4,755 | 4,602 | 4,602 | 1,833,000 | 4,602 |
| 2025-05-19 | 4,634 | 4,689 | 4,574 | 4,681 | 1,147,800 | 4,681 |
| 2025-05-16 | 4,729 | 4,730 | 4,586 | 4,632 | 1,485,500 | 4,632 |
| 2025-05-15 | 4,688 | 4,736 | 4,650 | 4,669 | 1,101,500 | 4,669 |
| 2025-05-14 | 4,715 | 4,724 | 4,636 | 4,688 | 1,233,000 | 4,688 |
| 2025-05-13 | 4,824 | 4,858 | 4,715 | 4,738 | 1,295,900 | 4,738 |
| 2025-05-12 | 4,819 | 4,869 | 4,783 | 4,824 | 1,143,000 | 4,824 |
| 2025-05-09 | 4,842 | 4,871 | 4,750 | 4,819 | 1,438,800 | 4,819 |
| 2025-05-08 | 4,787 | 4,800 | 4,692 | 4,783 | 1,244,500 | 4,783 |
| 2025-05-07 | 4,850 | 4,850 | 4,687 | 4,717 | 1,806,900 | 4,717 |
| 2025-05-02 | 4,790 | 4,827 | 4,721 | 4,748 | 1,417,300 | 4,748 |
| 2025-05-01 | 4,731 | 4,798 | 4,710 | 4,752 | 997,500 | 4,752 |
| 2025-04-30 | 4,681 | 4,816 | 4,668 | 4,743 | 2,698,000 | 4,743 |
| 2025-04-28 | 4,814 | 4,918 | 4,633 | 4,693 | 3,046,300 | 4,693 |
| 2025-04-25 | 4,691 | 4,798 | 4,668 | 4,780 | 1,409,800 | 4,780 |
| 2025-04-24 | 4,823 | 4,854 | 4,695 | 4,714 | 1,284,900 | 4,714 |
| 2025-04-23 | 4,817 | 4,860 | 4,749 | 4,820 | 1,338,600 | 4,820 |
| 2025-04-22 | 4,692 | 4,788 | 4,688 | 4,773 | 1,257,300 | 4,773 |
| 2025-04-21 | 4,675 | 4,677 | 4,613 | 4,661 | 942,100 | 4,661 |
| 2025-04-18 | 4,692 | 4,718 | 4,657 | 4,680 | 958,400 | 4,680 |
| 2025-04-17 | 4,695 | 4,733 | 4,670 | 4,692 | 1,344,900 | 4,692 |
| 2025-04-16 | 4,630 | 4,656 | 4,596 | 4,641 | 1,763,600 | 4,641 |
| 2025-04-15 | 4,850 | 4,879 | 4,584 | 4,630 | 2,768,000 | 4,630 |
| 2025-04-14 | 4,800 | 4,894 | 4,789 | 4,846 | 1,124,600 | 4,846 |
| 2025-04-11 | 4,625 | 4,787 | 4,606 | 4,759 | 1,816,600 | 4,759 |
| 2025-04-10 | 4,608 | 4,766 | 4,580 | 4,744 | 1,955,200 | 4,744 |
| 2025-04-09 | 4,541 | 4,569 | 4,454 | 4,524 | 1,351,600 | 4,524 |
| 2025-04-08 | 4,531 | 4,610 | 4,486 | 4,544 | 1,677,600 | 4,544 |
| 2025-04-07 | 4,657 | 4,798 | 4,445 | 4,472 | 2,696,200 | 4,472 |
| 2025-04-04 | 4,717 | 4,830 | 4,655 | 4,719 | 1,807,500 | 4,719 |
| 2025-04-03 | 4,608 | 4,719 | 4,600 | 4,700 | 1,687,700 | 4,700 |
| 2025-04-02 | 4,713 | 4,778 | 4,635 | 4,678 | 1,616,300 | 4,678 |
| 2025-04-01 | 4,833 | 4,868 | 4,745 | 4,778 | 1,642,800 | 4,778 |
| 2025-03-31 | 4,750 | 4,780 | 4,667 | 4,763 | 1,775,200 | 4,763 |
| 2025-03-28 | 4,800 | 4,849 | 4,754 | 4,799 | 1,430,600 | 4,799 |
| 2025-03-27 | 4,767 | 4,930 | 4,730 | 4,852 | 4,409,400 | 4,852 |
| 2025-03-26 | 4,871 | 5,120 | 4,713 | 4,757 | 5,845,400 | 4,757 |
| 2025-03-25 | 4,940 | 4,970 | 4,837 | 4,857 | 1,001,100 | 4,857 |
| 2025-03-24 | 4,969 | 5,044 | 4,963 | 4,982 | 1,149,600 | 4,982 |
| 2025-03-21 | 5,050 | 5,145 | 5,005 | 5,005 | 3,950,300 | 5,005 |
| 2025-03-19 | 4,850 | 5,041 | 4,849 | 5,001 | 1,588,500 | 5,001 |
| 2025-03-18 | 4,821 | 4,865 | 4,798 | 4,822 | 1,283,100 | 4,822 |
| 2025-03-17 | 4,774 | 4,836 | 4,748 | 4,798 | 1,372,500 | 4,798 |
| 2025-03-14 | 4,720 | 4,822 | 4,707 | 4,743 | 2,001,900 | 4,743 |
| 2025-03-13 | 4,740 | 4,769 | 4,643 | 4,668 | 2,319,100 | 4,668 |
| 2025-03-12 | 4,580 | 4,796 | 4,574 | 4,764 | 2,053,800 | 4,764 |
| 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