9531 東京ガス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,590 | 3,659 | 3,559 | 3,565 | 1,294,800 | 3,565 |
| 2024-05-01 | 3,529 | 3,642 | 3,510 | 3,591 | 1,612,200 | 3,591 |
| 2024-04-30 | 3,615 | 3,617 | 3,509 | 3,539 | 2,717,500 | 3,539 |
| 2024-04-26 | 3,500 | 3,624 | 3,457 | 3,589 | 3,598,400 | 3,589 |
| 2024-04-25 | 4,100 | 4,155 | 3,640 | 3,656 | 4,348,800 | 3,656 |
| 2024-04-24 | 4,065 | 4,092 | 4,024 | 4,043 | 1,343,500 | 4,043 |
| 2024-04-23 | 4,000 | 4,124 | 3,999 | 4,055 | 2,000,300 | 4,055 |
| 2024-04-22 | 3,828 | 3,945 | 3,828 | 3,945 | 1,157,300 | 3,945 |
| 2024-04-19 | 3,757 | 3,776 | 3,691 | 3,758 | 928,900 | 3,758 |
| 2024-04-18 | 3,763 | 3,819 | 3,713 | 3,802 | 801,400 | 3,802 |
| 2024-04-17 | 3,819 | 3,829 | 3,722 | 3,735 | 1,251,300 | 3,735 |
| 2024-04-16 | 3,867 | 3,896 | 3,775 | 3,796 | 1,359,000 | 3,796 |
| 2024-04-15 | 3,822 | 3,956 | 3,814 | 3,891 | 1,237,600 | 3,891 |
| 2024-04-12 | 3,857 | 3,899 | 3,801 | 3,849 | 1,592,700 | 3,849 |
| 2024-04-11 | 3,706 | 3,892 | 3,692 | 3,845 | 2,346,400 | 3,845 |
| 2024-04-10 | 3,624 | 3,749 | 3,620 | 3,739 | 2,192,800 | 3,739 |
| 2024-04-09 | 3,531 | 3,564 | 3,506 | 3,557 | 775,700 | 3,557 |
| 2024-04-08 | 3,495 | 3,541 | 3,492 | 3,504 | 862,400 | 3,504 |
| 2024-04-05 | 3,499 | 3,512 | 3,434 | 3,507 | 888,100 | 3,507 |
| 2024-04-04 | 3,513 | 3,554 | 3,489 | 3,534 | 1,126,900 | 3,534 |
| 2024-04-03 | 3,415 | 3,521 | 3,399 | 3,500 | 1,530,200 | 3,500 |
| 2024-04-02 | 3,447 | 3,455 | 3,352 | 3,357 | 1,173,600 | 3,357 |
| 2024-04-01 | 3,500 | 3,546 | 3,413 | 3,413 | 1,066,500 | 3,413 |
| 2024-03-29 | 3,457 | 3,555 | 3,457 | 3,511 | 1,460,400 | 3,511 |
| 2024-03-28 | 3,473 | 3,514 | 3,413 | 3,436 | 4,452,900 | 3,436 |
| 2024-03-27 | 3,562 | 3,571 | 3,486 | 3,511 | 1,321,100 | 3,511 |
| 2024-03-26 | 3,517 | 3,529 | 3,476 | 3,496 | 1,170,300 | 3,496 |
| 2024-03-25 | 3,560 | 3,564 | 3,499 | 3,521 | 1,030,500 | 3,521 |
| 2024-03-22 | 3,553 | 3,591 | 3,519 | 3,561 | 1,073,400 | 3,561 |
| 2024-03-21 | 3,595 | 3,595 | 3,528 | 3,553 | 1,278,400 | 3,553 |
| 2024-03-19 | 3,514 | 3,614 | 3,510 | 3,549 | 1,308,000 | 3,549 |
| 2024-03-18 | 3,520 | 3,607 | 3,501 | 3,549 | 1,707,600 | 3,549 |
| 2024-03-15 | 3,462 | 3,480 | 3,403 | 3,438 | 1,088,000 | 3,438 |
| 2024-03-14 | 3,365 | 3,445 | 3,349 | 3,424 | 1,331,600 | 3,424 |
| 2024-03-13 | 3,315 | 3,365 | 3,276 | 3,309 | 1,328,800 | 3,309 |
| 2024-03-12 | 3,373 | 3,373 | 3,254 | 3,316 | 1,689,700 | 3,316 |
| 2024-03-11 | 3,498 | 3,513 | 3,368 | 3,407 | 1,512,300 | 3,407 |
| 2024-03-08 | 3,454 | 3,525 | 3,424 | 3,507 | 1,838,600 | 3,507 |
| 2024-03-07 | 3,396 | 3,455 | 3,388 | 3,453 | 1,302,800 | 3,453 |
| 2024-03-06 | 3,349 | 3,424 | 3,333 | 3,392 | 1,568,900 | 3,392 |
| 2024-03-05 | 3,294 | 3,353 | 3,290 | 3,351 | 1,001,300 | 3,351 |
| 2024-03-04 | 3,270 | 3,298 | 3,254 | 3,294 | 1,231,500 | 3,294 |
| 2024-03-01 | 3,296 | 3,330 | 3,286 | 3,310 | 1,039,700 | 3,310 |
| 2024-02-29 | 3,394 | 3,395 | 3,276 | 3,279 | 2,296,700 | 3,279 |
| 2024-02-28 | 3,391 | 3,484 | 3,363 | 3,427 | 1,851,400 | 3,427 |
| 2024-02-27 | 3,232 | 3,395 | 3,211 | 3,361 | 2,018,800 | 3,361 |
| 2024-02-26 | 3,289 | 3,294 | 3,220 | 3,256 | 1,628,900 | 3,256 |
| 2024-02-22 | 3,253 | 3,321 | 3,236 | 3,303 | 1,603,900 | 3,303 |
| 2024-02-21 | 3,262 | 3,289 | 3,242 | 3,276 | 1,767,000 | 3,276 |
| 2024-02-20 | 3,253 | 3,253 | 3,210 | 3,249 | 1,275,900 | 3,249 |
| 2024-02-19 | 3,127 | 3,225 | 3,114 | 3,216 | 1,161,800 | 3,216 |
| 2024-02-16 | 3,140 | 3,182 | 3,112 | 3,142 | 899,000 | 3,142 |
| 2024-02-15 | 3,136 | 3,147 | 3,086 | 3,122 | 1,397,200 | 3,122 |
| 2024-02-14 | 3,170 | 3,178 | 3,103 | 3,134 | 1,394,600 | 3,134 |
| 2024-02-13 | 3,169 | 3,206 | 3,137 | 3,193 | 1,600,800 | 3,193 |
| 2024-02-09 | 3,193 | 3,211 | 3,148 | 3,178 | 1,388,800 | 3,178 |
| 2024-02-08 | 3,287 | 3,292 | 3,212 | 3,213 | 1,521,000 | 3,213 |
| 2024-02-07 | 3,285 | 3,334 | 3,270 | 3,305 | 1,489,800 | 3,305 |
| 2024-02-06 | 3,362 | 3,385 | 3,275 | 3,280 | 1,895,500 | 3,280 |
| 2024-02-05 | 3,399 | 3,450 | 3,342 | 3,402 | 1,943,900 | 3,402 |
| 2024-02-02 | 3,445 | 3,567 | 3,385 | 3,440 | 2,357,400 | 3,440 |
| 2024-02-01 | 3,380 | 3,438 | 3,352 | 3,429 | 1,773,000 | 3,429 |
| 2024-01-31 | 3,339 | 3,424 | 3,317 | 3,401 | 2,551,000 | 3,401 |
| 2024-01-30 | 3,335 | 3,341 | 3,304 | 3,309 | 1,369,100 | 3,309 |
| 2024-01-29 | 3,307 | 3,361 | 3,306 | 3,330 | 1,275,100 | 3,330 |
| 2024-01-26 | 3,315 | 3,315 | 3,261 | 3,295 | 1,359,800 | 3,295 |
| 2024-01-25 | 3,300 | 3,313 | 3,258 | 3,297 | 1,555,300 | 3,297 |
| 2024-01-24 | 3,367 | 3,384 | 3,316 | 3,326 | 1,211,900 | 3,326 |
| 2024-01-23 | 3,380 | 3,402 | 3,326 | 3,334 | 1,337,500 | 3,334 |
| 2024-01-22 | 3,332 | 3,408 | 3,314 | 3,404 | 1,347,100 | 3,404 |
| 2024-01-19 | 3,417 | 3,430 | 3,290 | 3,327 | 2,187,300 | 3,327 |
| 2024-01-18 | 3,478 | 3,536 | 3,410 | 3,410 | 1,231,200 | 3,410 |
| 2024-01-17 | 3,480 | 3,574 | 3,457 | 3,476 | 1,512,300 | 3,476 |
| 2024-01-16 | 3,526 | 3,550 | 3,494 | 3,504 | 993,100 | 3,504 |
| 2024-01-15 | 3,415 | 3,528 | 3,415 | 3,524 | 1,058,500 | 3,524 |
| 2024-01-12 | 3,484 | 3,484 | 3,398 | 3,401 | 1,423,300 | 3,401 |
| 2024-01-11 | 3,555 | 3,564 | 3,446 | 3,456 | 2,495,800 | 3,456 |
| 2024-01-10 | 3,443 | 3,510 | 3,414 | 3,506 | 2,205,900 | 3,506 |
| 2024-01-09 | 3,376 | 3,419 | 3,334 | 3,394 | 1,905,600 | 3,394 |
| 2024-01-05 | 3,302 | 3,367 | 3,302 | 3,339 | 1,367,300 | 3,339 |
| 2024-01-04 | 3,245 | 3,291 | 3,195 | 3,275 | 1,255,400 | 3,275 |
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
