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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 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