9532 大阪ガス(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,489 | 3,510 | 3,410 | 3,430 | 1,556,000 | 3,430 |
| 2024-04-24 | 3,486 | 3,519 | 3,458 | 3,471 | 1,520,000 | 3,471 |
| 2024-04-23 | 3,470 | 3,562 | 3,443 | 3,510 | 2,983,600 | 3,510 |
| 2024-04-22 | 3,281 | 3,374 | 3,279 | 3,348 | 1,062,600 | 3,348 |
| 2024-04-19 | 3,215 | 3,242 | 3,184 | 3,219 | 1,037,900 | 3,219 |
| 2024-04-18 | 3,249 | 3,273 | 3,205 | 3,233 | 856,700 | 3,233 |
| 2024-04-17 | 3,293 | 3,295 | 3,175 | 3,237 | 986,300 | 3,237 |
| 2024-04-16 | 3,403 | 3,411 | 3,282 | 3,292 | 1,334,300 | 3,292 |
| 2024-04-15 | 3,412 | 3,462 | 3,368 | 3,433 | 1,034,900 | 3,433 |
| 2024-04-12 | 3,437 | 3,469 | 3,391 | 3,441 | 1,350,100 | 3,441 |
| 2024-04-11 | 3,331 | 3,477 | 3,315 | 3,429 | 2,072,100 | 3,429 |
| 2024-04-10 | 3,336 | 3,383 | 3,321 | 3,344 | 1,232,100 | 3,344 |
| 2024-04-09 | 3,330 | 3,334 | 3,283 | 3,307 | 845,800 | 3,307 |
| 2024-04-08 | 3,303 | 3,313 | 3,263 | 3,313 | 1,112,500 | 3,313 |
| 2024-04-05 | 3,320 | 3,333 | 3,246 | 3,303 | 1,102,200 | 3,303 |
| 2024-04-04 | 3,354 | 3,415 | 3,343 | 3,390 | 1,162,000 | 3,390 |
| 2024-04-03 | 3,367 | 3,391 | 3,341 | 3,347 | 1,133,800 | 3,347 |
| 2024-04-02 | 3,325 | 3,399 | 3,313 | 3,322 | 867,500 | 3,322 |
| 2024-04-01 | 3,410 | 3,433 | 3,309 | 3,332 | 690,300 | 3,332 |
| 2024-03-29 | 3,384 | 3,408 | 3,369 | 3,392 | 1,170,800 | 3,392 |
| 2024-03-28 | 3,388 | 3,410 | 3,352 | 3,398 | 992,000 | 3,398 |
| 2024-03-27 | 3,460 | 3,475 | 3,416 | 3,423 | 1,642,800 | 3,423 |
| 2024-03-26 | 3,449 | 3,471 | 3,440 | 3,450 | 819,700 | 3,450 |
| 2024-03-25 | 3,499 | 3,499 | 3,437 | 3,444 | 1,088,400 | 3,444 |
| 2024-03-22 | 3,463 | 3,527 | 3,452 | 3,504 | 1,260,900 | 3,504 |
| 2024-03-21 | 3,500 | 3,513 | 3,441 | 3,457 | 1,189,000 | 3,457 |
| 2024-03-19 | 3,404 | 3,495 | 3,400 | 3,483 | 1,019,100 | 3,483 |
| 2024-03-18 | 3,450 | 3,488 | 3,394 | 3,418 | 1,475,200 | 3,418 |
| 2024-03-15 | 3,325 | 3,364 | 3,296 | 3,312 | 1,735,600 | 3,312 |
| 2024-03-14 | 3,287 | 3,361 | 3,243 | 3,337 | 1,568,500 | 3,337 |
| 2024-03-13 | 3,315 | 3,316 | 3,224 | 3,278 | 1,852,300 | 3,278 |
| 2024-03-12 | 3,357 | 3,363 | 3,235 | 3,311 | 1,615,600 | 3,311 |
| 2024-03-11 | 3,412 | 3,458 | 3,336 | 3,360 | 1,820,600 | 3,360 |
| 2024-03-08 | 3,350 | 3,446 | 3,313 | 3,446 | 4,070,600 | 3,446 |
| 2024-03-07 | 3,100 | 3,197 | 3,097 | 3,197 | 2,123,400 | 3,197 |
| 2024-03-06 | 3,037 | 3,122 | 3,037 | 3,081 | 1,729,800 | 3,081 |
| 2024-03-05 | 3,034 | 3,049 | 3,017 | 3,042 | 1,120,700 | 3,042 |
| 2024-03-04 | 3,035 | 3,050 | 3,010 | 3,045 | 1,188,200 | 3,045 |
| 2024-03-01 | 3,006 | 3,062 | 2,997.5 | 3,062 | 869,100 | 3,062 |
| 2024-02-29 | 3,003 | 3,020 | 2,971.5 | 2,994 | 1,667,800 | 2,994 |
| 2024-02-28 | 3,001 | 3,063 | 2,981 | 3,043 | 1,699,800 | 3,043 |
| 2024-02-27 | 3,037 | 3,138 | 2,996 | 2,999.5 | 2,427,200 | 2,999.50 |
| 2024-02-26 | 3,020 | 3,033 | 2,982 | 2,991 | 1,622,400 | 2,991 |
| 2024-02-22 | 3,036 | 3,062 | 2,986 | 3,014 | 1,520,500 | 3,014 |
| 2024-02-21 | 3,091 | 3,094 | 3,011 | 3,041 | 1,279,800 | 3,041 |
| 2024-02-20 | 3,070 | 3,092 | 3,045 | 3,089 | 730,500 | 3,089 |
| 2024-02-19 | 3,020 | 3,064 | 3,015 | 3,064 | 600,800 | 3,064 |
| 2024-02-16 | 3,020 | 3,061 | 3,013 | 3,032 | 825,700 | 3,032 |
| 2024-02-15 | 2,976.5 | 3,007 | 2,956.5 | 3,006 | 1,005,900 | 3,006 |
| 2024-02-14 | 3,023 | 3,029 | 2,945 | 2,976.5 | 1,018,800 | 2,976.50 |
| 2024-02-13 | 3,013 | 3,055 | 2,997 | 3,034 | 908,300 | 3,034 |
| 2024-02-09 | 3,031 | 3,036 | 2,995.5 | 3,007 | 902,700 | 3,007 |
| 2024-02-08 | 3,075 | 3,100 | 3,043 | 3,048 | 984,100 | 3,048 |
| 2024-02-07 | 3,063 | 3,119 | 3,052 | 3,101 | 838,600 | 3,101 |
| 2024-02-06 | 3,100 | 3,144 | 3,074 | 3,076 | 847,300 | 3,076 |
| 2024-02-05 | 3,099 | 3,137 | 3,082 | 3,129 | 672,800 | 3,129 |
| 2024-02-02 | 3,109 | 3,136 | 3,071 | 3,104 | 896,000 | 3,104 |
| 2024-02-01 | 3,106 | 3,138 | 3,071 | 3,109 | 1,348,200 | 3,109 |
| 2024-01-31 | 3,090 | 3,126 | 3,007 | 3,112 | 2,512,200 | 3,112 |
| 2024-01-30 | 3,020 | 3,023 | 2,965 | 2,970 | 1,127,300 | 2,970 |
| 2024-01-29 | 3,019 | 3,027 | 2,995 | 3,019 | 834,600 | 3,019 |
| 2024-01-26 | 3,040 | 3,042 | 2,979 | 2,988 | 812,000 | 2,988 |
| 2024-01-25 | 3,025 | 3,046 | 3,014 | 3,039 | 782,400 | 3,039 |
| 2024-01-24 | 3,052 | 3,065 | 3,014 | 3,045 | 980,200 | 3,045 |
| 2024-01-23 | 3,105 | 3,123 | 3,045 | 3,052 | 980,900 | 3,052 |
| 2024-01-22 | 3,084 | 3,108 | 3,058 | 3,107 | 1,085,200 | 3,107 |
| 2024-01-19 | 3,081 | 3,083 | 3,030 | 3,063 | 945,500 | 3,063 |
| 2024-01-18 | 3,124 | 3,142 | 3,071 | 3,079 | 1,292,100 | 3,079 |
| 2024-01-17 | 3,140 | 3,196 | 3,122 | 3,140 | 1,357,300 | 3,140 |
| 2024-01-16 | 3,215 | 3,220 | 3,148 | 3,184 | 931,300 | 3,184 |
| 2024-01-15 | 3,180 | 3,215 | 3,172 | 3,205 | 855,600 | 3,205 |
| 2024-01-12 | 3,220 | 3,233 | 3,170 | 3,170 | 1,549,900 | 3,170 |
| 2024-01-11 | 3,195 | 3,242 | 3,173 | 3,173 | 1,372,400 | 3,173 |
| 2024-01-10 | 3,130 | 3,179 | 3,116 | 3,153 | 1,321,300 | 3,153 |
| 2024-01-09 | 3,090 | 3,124 | 3,068 | 3,091 | 1,385,000 | 3,091 |
| 2024-01-05 | 3,067 | 3,111 | 3,060 | 3,089 | 1,378,500 | 3,089 |
| 2024-01-04 | 2,958 | 3,022 | 2,915.5 | 3,022 | 1,442,100 | 3,022 |
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
