9532 大阪ガス(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 |
|---|---|---|---|---|---|---|
| 2025-08-19 | 4,287 | 4,287 | 4,209 | 4,216 | 1,188,400 | 4,216 |
| 2025-08-18 | 4,305 | 4,333 | 4,289 | 4,294 | 766,200 | 4,294 |
| 2025-08-15 | 4,256 | 4,309 | 4,225 | 4,304 | 1,434,300 | 4,304 |
| 2025-08-14 | 4,210 | 4,274 | 4,189 | 4,218 | 1,358,100 | 4,218 |
| 2025-08-13 | 4,203 | 4,236 | 4,188 | 4,231 | 1,434,100 | 4,231 |
| 2025-08-12 | 4,146 | 4,224 | 4,144 | 4,190 | 1,169,100 | 4,190 |
| 2025-08-08 | 4,091 | 4,134 | 4,073 | 4,111 | 1,023,000 | 4,111 |
| 2025-08-07 | 4,025 | 4,098 | 4,006 | 4,098 | 794,800 | 4,098 |
| 2025-08-06 | 3,964 | 4,037 | 3,960 | 4,025 | 871,200 | 4,025 |
| 2025-08-05 | 3,941 | 4,000 | 3,932 | 3,964 | 916,000 | 3,964 |
| 2025-08-04 | 3,900 | 3,943 | 3,864 | 3,920 | 903,500 | 3,920 |
| 2025-08-01 | 3,877 | 3,969 | 3,832 | 3,944 | 1,485,600 | 3,944 |
| 2025-07-31 | 3,775 | 3,888 | 3,755 | 3,810 | 1,640,500 | 3,810 |
| 2025-07-30 | 3,703 | 3,751 | 3,700 | 3,747 | 720,400 | 3,747 |
| 2025-07-29 | 3,734 | 3,739 | 3,678 | 3,715 | 912,700 | 3,715 |
| 2025-07-28 | 3,802 | 3,810 | 3,755 | 3,755 | 916,300 | 3,755 |
| 2025-07-25 | 3,815 | 3,824 | 3,777 | 3,810 | 779,100 | 3,810 |
| 2025-07-24 | 3,770 | 3,811 | 3,753 | 3,796 | 1,133,100 | 3,796 |
| 2025-07-23 | 3,714 | 3,748 | 3,714 | 3,734 | 1,212,800 | 3,734 |
| 2025-07-22 | 3,700 | 3,720 | 3,647 | 3,689 | 683,900 | 3,689 |
| 2025-07-18 | 3,727 | 3,728 | 3,676 | 3,685 | 662,200 | 3,685 |
| 2025-07-17 | 3,691 | 3,724 | 3,665 | 3,724 | 571,500 | 3,724 |
| 2025-07-16 | 3,707 | 3,720 | 3,678 | 3,698 | 613,900 | 3,698 |
| 2025-07-15 | 3,729 | 3,729 | 3,695 | 3,712 | 589,500 | 3,712 |
| 2025-07-14 | 3,660 | 3,714 | 3,648 | 3,693 | 500,100 | 3,693 |
| 2025-07-11 | 3,697 | 3,712 | 3,652 | 3,654 | 810,200 | 3,654 |
| 2025-07-10 | 3,689 | 3,743 | 3,648 | 3,662 | 1,094,100 | 3,662 |
| 2025-07-09 | 3,704 | 3,733 | 3,665 | 3,697 | 940,300 | 3,697 |
| 2025-07-08 | 3,708 | 3,738 | 3,700 | 3,704 | 944,600 | 3,704 |
| 2025-07-07 | 3,768 | 3,770 | 3,725 | 3,743 | 499,300 | 3,743 |
| 2025-07-04 | 3,746 | 3,770 | 3,731 | 3,755 | 543,100 | 3,755 |
| 2025-07-03 | 3,716 | 3,736 | 3,684 | 3,723 | 901,500 | 3,723 |
| 2025-07-02 | 3,720 | 3,763 | 3,696 | 3,755 | 1,472,000 | 3,755 |
| 2025-07-01 | 3,697 | 3,742 | 3,684 | 3,714 | 838,600 | 3,714 |
| 2025-06-30 | 3,606 | 3,693 | 3,605 | 3,693 | 1,476,900 | 3,693 |
| 2025-06-27 | 3,618 | 3,630 | 3,587 | 3,620 | 1,381,200 | 3,620 |
| 2025-06-26 | 3,617 | 3,640 | 3,608 | 3,620 | 1,042,500 | 3,620 |
| 2025-06-25 | 3,631 | 3,648 | 3,608 | 3,610 | 1,099,300 | 3,610 |
| 2025-06-24 | 3,695 | 3,706 | 3,642 | 3,645 | 908,500 | 3,645 |
| 2025-06-23 | 3,749 | 3,757 | 3,687 | 3,705 | 684,400 | 3,705 |
| 2025-06-20 | 3,774 | 3,787 | 3,732 | 3,744 | 1,421,200 | 3,744 |
| 2025-06-19 | 3,775 | 3,793 | 3,751 | 3,774 | 833,500 | 3,774 |
| 2025-06-18 | 3,655 | 3,745 | 3,648 | 3,727 | 998,500 | 3,727 |
| 2025-06-17 | 3,636 | 3,660 | 3,632 | 3,656 | 480,700 | 3,656 |
| 2025-06-16 | 3,680 | 3,683 | 3,639 | 3,651 | 677,800 | 3,651 |
| 2025-06-13 | 3,568 | 3,640 | 3,553 | 3,634 | 1,279,600 | 3,634 |
| 2025-06-12 | 3,625 | 3,625 | 3,588 | 3,602 | 1,458,000 | 3,602 |
| 2025-06-11 | 3,640 | 3,644 | 3,600 | 3,608 | 1,157,900 | 3,608 |
| 2025-06-10 | 3,680 | 3,680 | 3,604 | 3,614 | 766,500 | 3,614 |
| 2025-06-09 | 3,635 | 3,660 | 3,626 | 3,643 | 686,700 | 3,643 |
| 2025-06-06 | 3,625 | 3,648 | 3,620 | 3,627 | 778,800 | 3,627 |
| 2025-06-05 | 3,615 | 3,639 | 3,600 | 3,625 | 830,900 | 3,625 |
| 2025-06-04 | 3,641 | 3,650 | 3,610 | 3,623 | 1,119,800 | 3,623 |
| 2025-06-03 | 3,684 | 3,690 | 3,620 | 3,630 | 1,148,800 | 3,630 |
| 2025-06-02 | 3,693 | 3,697 | 3,635 | 3,684 | 941,000 | 3,684 |
| 2025-05-30 | 3,649 | 3,675 | 3,635 | 3,673 | 2,193,700 | 3,673 |
| 2025-05-29 | 3,670 | 3,670 | 3,636 | 3,649 | 959,800 | 3,649 |
| 2025-05-28 | 3,660 | 3,674 | 3,617 | 3,644 | 1,130,100 | 3,644 |
| 2025-05-27 | 3,678 | 3,678 | 3,612 | 3,647 | 842,200 | 3,647 |
| 2025-05-26 | 3,623 | 3,657 | 3,611 | 3,657 | 551,100 | 3,657 |
| 2025-05-23 | 3,617 | 3,628 | 3,598 | 3,614 | 958,500 | 3,614 |
| 2025-05-22 | 3,613 | 3,632 | 3,578 | 3,607 | 1,052,000 | 3,607 |
| 2025-05-21 | 3,595 | 3,622 | 3,582 | 3,613 | 961,800 | 3,613 |
| 2025-05-20 | 3,633 | 3,633 | 3,561 | 3,582 | 1,090,500 | 3,582 |
| 2025-05-19 | 3,649 | 3,656 | 3,606 | 3,636 | 806,900 | 3,636 |
| 2025-05-16 | 3,654 | 3,661 | 3,592 | 3,624 | 1,023,500 | 3,624 |
| 2025-05-15 | 3,673 | 3,679 | 3,620 | 3,661 | 1,171,400 | 3,661 |
| 2025-05-14 | 3,630 | 3,652 | 3,595 | 3,652 | 1,155,600 | 3,652 |
| 2025-05-13 | 3,666 | 3,715 | 3,648 | 3,667 | 1,209,200 | 3,667 |
| 2025-05-12 | 3,656 | 3,703 | 3,640 | 3,698 | 1,142,500 | 3,698 |
| 2025-05-09 | 3,769 | 3,780 | 3,650 | 3,662 | 2,127,300 | 3,662 |
| 2025-05-08 | 3,634 | 3,665 | 3,597 | 3,629 | 1,310,000 | 3,629 |
| 2025-05-07 | 3,682 | 3,688 | 3,623 | 3,623 | 1,382,100 | 3,623 |
| 2025-05-02 | 3,622 | 3,639 | 3,594 | 3,634 | 950,200 | 3,634 |
| 2025-05-01 | 3,627 | 3,661 | 3,611 | 3,622 | 678,000 | 3,622 |
| 2025-04-30 | 3,603 | 3,663 | 3,596 | 3,617 | 1,556,100 | 3,617 |
| 2025-04-28 | 3,580 | 3,638 | 3,563 | 3,581 | 846,700 | 3,581 |
| 2025-04-25 | 3,562 | 3,619 | 3,547 | 3,575 | 1,176,400 | 3,575 |
| 2025-04-24 | 3,634 | 3,658 | 3,576 | 3,590 | 1,445,200 | 3,590 |
| 2025-04-23 | 3,613 | 3,657 | 3,588 | 3,644 | 1,705,800 | 3,644 |
| 2025-04-22 | 3,533 | 3,588 | 3,504 | 3,572 | 1,296,900 | 3,572 |
| 2025-04-21 | 3,447 | 3,549 | 3,422 | 3,493 | 1,164,700 | 3,493 |
| 2025-04-18 | 3,408 | 3,459 | 3,397 | 3,447 | 550,800 | 3,447 |
| 2025-04-17 | 3,380 | 3,399 | 3,358 | 3,383 | 653,700 | 3,383 |
| 2025-04-16 | 3,341 | 3,373 | 3,330 | 3,373 | 614,700 | 3,373 |
| 2025-04-15 | 3,388 | 3,389 | 3,329 | 3,340 | 663,600 | 3,340 |
| 2025-04-14 | 3,369 | 3,383 | 3,324 | 3,340 | 872,200 | 3,340 |
| 2025-04-11 | 3,260 | 3,335 | 3,237 | 3,330 | 1,174,000 | 3,330 |
| 2025-04-10 | 3,389 | 3,398 | 3,301 | 3,388 | 900,600 | 3,388 |
| 2025-04-09 | 3,250 | 3,282 | 3,200 | 3,261 | 1,011,100 | 3,261 |
| 2025-04-08 | 3,250 | 3,311 | 3,200 | 3,276 | 1,029,300 | 3,276 |
| 2025-04-07 | 3,219 | 3,278 | 3,108 | 3,180 | 1,602,500 | 3,180 |
| 2025-04-04 | 3,303 | 3,385 | 3,299 | 3,354 | 1,547,700 | 3,354 |
| 2025-04-03 | 3,265 | 3,321 | 3,262 | 3,320 | 1,121,000 | 3,320 |
| 2025-04-02 | 3,431 | 3,440 | 3,362 | 3,405 | 1,339,600 | 3,405 |
| 2025-04-01 | 3,454 | 3,477 | 3,421 | 3,441 | 1,002,600 | 3,441 |
| 2025-03-31 | 3,401 | 3,422 | 3,350 | 3,383 | 1,098,300 | 3,383 |
| 2025-03-28 | 3,496 | 3,511 | 3,456 | 3,468 | 1,017,800 | 3,468 |
| 2025-03-27 | 3,474 | 3,531 | 3,452 | 3,514 | 1,545,800 | 3,514 |
| 2025-03-26 | 3,462 | 3,483 | 3,426 | 3,474 | 1,740,700 | 3,474 |
| 2025-03-25 | 3,454 | 3,466 | 3,403 | 3,437 | 1,068,100 | 3,437 |
| 2025-03-24 | 3,498 | 3,510 | 3,473 | 3,483 | 660,000 | 3,483 |
| 2025-03-21 | 3,528 | 3,580 | 3,492 | 3,492 | 1,577,000 | 3,492 |
| 2025-03-19 | 3,489 | 3,552 | 3,483 | 3,511 | 845,400 | 3,511 |
| 2025-03-18 | 3,450 | 3,461 | 3,426 | 3,446 | 846,900 | 3,446 |
| 2025-03-17 | 3,382 | 3,459 | 3,355 | 3,444 | 1,216,400 | 3,444 |
| 2025-03-14 | 3,365 | 3,412 | 3,353 | 3,382 | 2,006,500 | 3,382 |
| 2025-03-13 | 3,312 | 3,371 | 3,279 | 3,365 | 1,426,100 | 3,365 |
| 2025-03-12 | 3,232 | 3,378 | 3,208 | 3,312 | 1,627,900 | 3,312 |
| 2025-03-11 | 3,260 | 3,265 | 3,172 | 3,228 | 1,455,800 | 3,228 |
| 2025-03-10 | 3,343 | 3,357 | 3,288 | 3,296 | 1,064,200 | 3,296 |
| 2025-03-07 | 3,359 | 3,378 | 3,335 | 3,341 | 969,100 | 3,341 |
| 2025-03-06 | 3,356 | 3,393 | 3,352 | 3,370 | 1,135,300 | 3,370 |
| 2025-03-05 | 3,325 | 3,383 | 3,311 | 3,358 | 1,669,200 | 3,358 |
| 2025-03-04 | 3,416 | 3,423 | 3,294 | 3,295 | 1,703,300 | 3,295 |
| 2025-03-03 | 3,475 | 3,488 | 3,445 | 3,472 | 994,300 | 3,472 |
| 2025-02-28 | 3,445 | 3,468 | 3,428 | 3,454 | 1,435,400 | 3,454 |
| 2025-02-27 | 3,416 | 3,425 | 3,389 | 3,419 | 901,700 | 3,419 |
| 2025-02-26 | 3,423 | 3,435 | 3,362 | 3,387 | 1,208,900 | 3,387 |
| 2025-02-25 | 3,438 | 3,444 | 3,374 | 3,395 | 1,631,600 | 3,395 |
| 2025-02-21 | 3,358 | 3,430 | 3,349 | 3,416 | 1,723,700 | 3,416 |
| 2025-02-20 | 3,271 | 3,341 | 3,247 | 3,326 | 1,358,800 | 3,326 |
| 2025-02-19 | 3,250 | 3,263 | 3,222 | 3,231 | 883,200 | 3,231 |
| 2025-02-18 | 3,225 | 3,265 | 3,221 | 3,245 | 859,600 | 3,245 |
| 2025-02-17 | 3,198 | 3,217 | 3,178 | 3,193 | 806,400 | 3,193 |
| 2025-02-14 | 3,144 | 3,186 | 3,141 | 3,157 | 1,039,400 | 3,157 |
| 2025-02-13 | 3,107 | 3,138 | 3,097 | 3,113 | 871,600 | 3,113 |
| 2025-02-12 | 3,093 | 3,094 | 3,063 | 3,087 | 733,900 | 3,087 |
| 2025-02-10 | 3,098 | 3,115 | 3,086 | 3,104 | 775,600 | 3,104 |
| 2025-02-07 | 3,100 | 3,107 | 3,076 | 3,092 | 951,000 | 3,092 |
| 2025-02-06 | 3,125 | 3,164 | 3,115 | 3,117 | 1,094,800 | 3,117 |
| 2025-02-05 | 3,081 | 3,137 | 3,081 | 3,116 | 1,321,900 | 3,116 |
| 2025-02-04 | 3,064 | 3,153 | 3,061 | 3,078 | 1,934,800 | 3,078 |
| 2025-02-03 | 3,035 | 3,135 | 2,946.5 | 3,016 | 3,066,200 | 3,016 |
| 2025-01-31 | 3,050 | 3,076 | 3,043 | 3,056 | 1,208,600 | 3,056 |
| 2025-01-30 | 3,050 | 3,070 | 3,036 | 3,064 | 766,600 | 3,064 |
| 2025-01-29 | 3,070 | 3,079 | 3,058 | 3,065 | 761,200 | 3,065 |
| 2025-01-28 | 3,087 | 3,107 | 3,070 | 3,070 | 1,014,000 | 3,070 |
| 2025-01-27 | 3,099 | 3,110 | 3,068 | 3,080 | 968,200 | 3,080 |
| 2025-01-24 | 3,122 | 3,130 | 3,058 | 3,065 | 1,106,200 | 3,065 |
| 2025-01-23 | 3,105 | 3,117 | 3,072 | 3,108 | 789,400 | 3,108 |
| 2025-01-22 | 3,156 | 3,160 | 3,128 | 3,128 | 935,500 | 3,128 |
| 2025-01-21 | 3,172 | 3,177 | 3,133 | 3,139 | 750,100 | 3,139 |
| 2025-01-20 | 3,157 | 3,168 | 3,143 | 3,168 | 628,000 | 3,168 |
| 2025-01-17 | 3,147 | 3,161 | 3,121 | 3,153 | 798,600 | 3,153 |
| 2025-01-16 | 3,205 | 3,211 | 3,147 | 3,162 | 1,031,800 | 3,162 |
| 2025-01-15 | 3,219 | 3,236 | 3,169 | 3,190 | 1,199,200 | 3,190 |
| 2025-01-14 | 3,235 | 3,265 | 3,186 | 3,212 | 1,217,500 | 3,212 |
| 2025-01-10 | 3,300 | 3,306 | 3,248 | 3,248 | 1,130,300 | 3,248 |
| 2025-01-09 | 3,350 | 3,351 | 3,286 | 3,305 | 828,600 | 3,305 |
| 2025-01-08 | 3,366 | 3,389 | 3,347 | 3,351 | 1,368,300 | 3,351 |
| 2025-01-07 | 3,411 | 3,429 | 3,397 | 3,417 | 892,300 | 3,417 |
| 2025-01-06 | 3,500 | 3,500 | 3,432 | 3,459 | 1,116,600 | 3,459 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株