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 |
---|---|---|---|---|---|---|
2024-11-13 | 3,358 | 3,388 | 3,296 | 3,310 | 1,249,300 | 3,310 |
2024-11-12 | 3,325 | 3,348 | 3,309 | 3,339 | 1,301,700 | 3,339 |
2024-11-11 | 3,315 | 3,320 | 3,270 | 3,285 | 773,300 | 3,285 |
2024-11-08 | 3,365 | 3,372 | 3,282 | 3,305 | 965,400 | 3,305 |
2024-11-07 | 3,302 | 3,323 | 3,271 | 3,305 | 1,208,000 | 3,305 |
2024-11-06 | 3,248 | 3,300 | 3,227 | 3,252 | 1,365,100 | 3,252 |
2024-11-05 | 3,160 | 3,269 | 3,156 | 3,269 | 1,433,400 | 3,269 |
2024-11-01 | 3,283 | 3,319 | 3,163 | 3,177 | 2,527,200 | 3,177 |
2024-10-31 | 3,278 | 3,297 | 3,257 | 3,282 | 2,012,900 | 3,282 |
2024-10-30 | 3,202 | 3,294 | 3,195 | 3,266 | 2,369,900 | 3,266 |
2024-10-29 | 3,175 | 3,203 | 3,165 | 3,202 | 859,700 | 3,202 |
2024-10-28 | 3,163 | 3,196 | 3,147 | 3,169 | 667,300 | 3,169 |
2024-10-25 | 3,175 | 3,199 | 3,146 | 3,163 | 729,000 | 3,163 |
2024-10-24 | 3,182 | 3,216 | 3,156 | 3,190 | 865,200 | 3,190 |
2024-10-23 | 3,187 | 3,206 | 3,165 | 3,190 | 833,000 | 3,190 |
2024-10-22 | 3,187 | 3,198 | 3,152 | 3,166 | 692,500 | 3,166 |
2024-10-21 | 3,200 | 3,200 | 3,158 | 3,181 | 722,800 | 3,181 |
2024-10-18 | 3,244 | 3,261 | 3,190 | 3,196 | 700,300 | 3,196 |
2024-10-17 | 3,273 | 3,289 | 3,229 | 3,242 | 775,800 | 3,242 |
2024-10-16 | 3,230 | 3,272 | 3,220 | 3,241 | 868,200 | 3,241 |
2024-10-15 | 3,280 | 3,302 | 3,241 | 3,244 | 1,179,400 | 3,244 |
2024-10-11 | 3,267 | 3,316 | 3,255 | 3,288 | 1,131,100 | 3,288 |
2024-10-10 | 3,281 | 3,296 | 3,267 | 3,271 | 588,200 | 3,271 |
2024-10-09 | 3,347 | 3,369 | 3,273 | 3,273 | 712,800 | 3,273 |
2024-10-08 | 3,325 | 3,346 | 3,305 | 3,330 | 781,600 | 3,330 |
2024-10-07 | 3,344 | 3,395 | 3,326 | 3,349 | 1,065,300 | 3,349 |
2024-10-04 | 3,252 | 3,294 | 3,252 | 3,289 | 839,700 | 3,289 |
2024-10-03 | 3,295 | 3,315 | 3,232 | 3,251 | 863,500 | 3,251 |
2024-10-02 | 3,226 | 3,265 | 3,202 | 3,202 | 843,500 | 3,202 |
2024-10-01 | 3,230 | 3,258 | 3,193 | 3,225 | 768,700 | 3,225 |
2024-09-30 | 3,203 | 3,245 | 3,186 | 3,224 | 1,282,300 | 3,224 |
2024-09-27 | 3,258 | 3,281 | 3,228 | 3,273 | 1,327,100 | 3,273 |
2024-09-26 | 3,300 | 3,325 | 3,275 | 3,325 | 1,134,400 | 3,325 |
2024-09-25 | 3,299 | 3,299 | 3,252 | 3,275 | 826,500 | 3,275 |
2024-09-24 | 3,280 | 3,310 | 3,261 | 3,286 | 973,300 | 3,286 |
2024-09-20 | 3,300 | 3,310 | 3,249 | 3,255 | 2,073,100 | 3,255 |
2024-09-19 | 3,315 | 3,342 | 3,283 | 3,283 | 1,120,800 | 3,283 |
2024-09-18 | 3,314 | 3,355 | 3,271 | 3,302 | 1,536,400 | 3,302 |
2024-09-17 | 3,360 | 3,374 | 3,301 | 3,336 | 1,178,200 | 3,336 |
2024-09-13 | 3,373 | 3,383 | 3,311 | 3,351 | 1,237,800 | 3,351 |
2024-09-12 | 3,409 | 3,434 | 3,372 | 3,405 | 1,195,700 | 3,405 |
2024-09-11 | 3,466 | 3,473 | 3,315 | 3,343 | 1,757,200 | 3,343 |
2024-09-10 | 3,525 | 3,553 | 3,500 | 3,521 | 1,148,700 | 3,521 |
2024-09-09 | 3,456 | 3,559 | 3,456 | 3,529 | 924,700 | 3,529 |
2024-09-06 | 3,547 | 3,555 | 3,507 | 3,526 | 768,900 | 3,526 |
2024-09-05 | 3,548 | 3,617 | 3,505 | 3,539 | 1,180,300 | 3,539 |
2024-09-04 | 3,554 | 3,581 | 3,505 | 3,517 | 1,078,600 | 3,517 |
2024-09-03 | 3,580 | 3,635 | 3,551 | 3,624 | 699,500 | 3,624 |
2024-09-02 | 3,561 | 3,592 | 3,553 | 3,590 | 765,000 | 3,590 |
2024-08-30 | 3,650 | 3,657 | 3,582 | 3,594 | 1,475,700 | 3,594 |
2024-08-29 | 3,527 | 3,616 | 3,512 | 3,615 | 1,121,200 | 3,615 |
2024-08-28 | 3,555 | 3,578 | 3,505 | 3,516 | 647,900 | 3,516 |
2024-08-27 | 3,550 | 3,559 | 3,523 | 3,544 | 533,500 | 3,544 |
2024-08-26 | 3,498 | 3,523 | 3,472 | 3,512 | 532,800 | 3,512 |
2024-08-23 | 3,499 | 3,522 | 3,488 | 3,513 | 699,200 | 3,513 |
2024-08-22 | 3,450 | 3,486 | 3,427 | 3,482 | 641,300 | 3,482 |
2024-08-21 | 3,473 | 3,486 | 3,430 | 3,450 | 694,700 | 3,450 |
2024-08-20 | 3,425 | 3,496 | 3,422 | 3,488 | 1,146,700 | 3,488 |
2024-08-19 | 3,425 | 3,428 | 3,333 | 3,339 | 1,158,000 | 3,339 |
2024-08-16 | 3,385 | 3,474 | 3,340 | 3,446 | 1,524,400 | 3,446 |
2024-08-15 | 3,390 | 3,416 | 3,358 | 3,359 | 1,393,500 | 3,359 |
2024-08-14 | 3,420 | 3,458 | 3,382 | 3,396 | 1,124,800 | 3,396 |
2024-08-13 | 3,367 | 3,424 | 3,333 | 3,420 | 1,190,300 | 3,420 |
2024-08-09 | 3,474 | 3,480 | 3,335 | 3,366 | 1,660,300 | 3,366 |
2024-08-08 | 3,460 | 3,522 | 3,435 | 3,452 | 1,235,800 | 3,452 |
2024-08-07 | 3,341 | 3,560 | 3,337 | 3,460 | 1,893,400 | 3,460 |
2024-08-06 | 3,150 | 3,400 | 3,150 | 3,376 | 1,913,000 | 3,376 |
2024-08-05 | 3,179 | 3,306 | 3,043 | 3,080 | 2,145,000 | 3,080 |
2024-08-02 | 3,317 | 3,373 | 3,280 | 3,296 | 2,011,600 | 3,296 |
2024-08-01 | 3,337 | 3,355 | 3,277 | 3,355 | 1,425,200 | 3,355 |
2024-07-31 | 3,300 | 3,409 | 3,286 | 3,407 | 1,907,600 | 3,407 |
2024-07-30 | 3,254 | 3,378 | 3,241 | 3,338 | 1,635,400 | 3,338 |
2024-07-29 | 3,301 | 3,404 | 3,301 | 3,394 | 1,072,800 | 3,394 |
2024-07-26 | 3,335 | 3,378 | 3,287 | 3,320 | 962,700 | 3,320 |
2024-07-25 | 3,379 | 3,396 | 3,323 | 3,347 | 1,001,300 | 3,347 |
2024-07-24 | 3,459 | 3,460 | 3,370 | 3,378 | 973,000 | 3,378 |
2024-07-23 | 3,522 | 3,536 | 3,472 | 3,485 | 578,700 | 3,485 |
2024-07-22 | 3,550 | 3,562 | 3,494 | 3,511 | 737,000 | 3,511 |
2024-07-19 | 3,560 | 3,560 | 3,481 | 3,523 | 1,079,400 | 3,523 |
2024-07-18 | 3,495 | 3,574 | 3,463 | 3,539 | 1,269,800 | 3,539 |
2024-07-17 | 3,446 | 3,510 | 3,442 | 3,478 | 1,035,600 | 3,478 |
2024-07-16 | 3,381 | 3,467 | 3,378 | 3,445 | 1,344,700 | 3,445 |
2024-07-12 | 3,386 | 3,422 | 3,354 | 3,371 | 890,500 | 3,371 |
2024-07-11 | 3,438 | 3,445 | 3,401 | 3,408 | 1,067,000 | 3,408 |
2024-07-10 | 3,411 | 3,425 | 3,378 | 3,410 | 1,134,000 | 3,410 |
2024-07-09 | 3,352 | 3,419 | 3,350 | 3,386 | 987,900 | 3,386 |
2024-07-08 | 3,350 | 3,365 | 3,302 | 3,329 | 1,158,200 | 3,329 |
2024-07-05 | 3,410 | 3,427 | 3,371 | 3,376 | 879,000 | 3,376 |
2024-07-04 | 3,456 | 3,464 | 3,397 | 3,438 | 1,212,900 | 3,438 |
2024-07-03 | 3,485 | 3,507 | 3,418 | 3,456 | 1,274,700 | 3,456 |
2024-07-02 | 3,494 | 3,526 | 3,478 | 3,513 | 943,300 | 3,513 |
2024-07-01 | 3,580 | 3,594 | 3,500 | 3,503 | 782,100 | 3,503 |
2024-06-28 | 3,488 | 3,560 | 3,475 | 3,543 | 1,039,000 | 3,543 |
2024-06-27 | 3,502 | 3,531 | 3,482 | 3,493 | 769,500 | 3,493 |
2024-06-26 | 3,510 | 3,534 | 3,489 | 3,515 | 771,100 | 3,515 |
2024-06-25 | 3,452 | 3,510 | 3,442 | 3,500 | 801,900 | 3,500 |
2024-06-24 | 3,433 | 3,447 | 3,367 | 3,416 | 1,011,600 | 3,416 |
2024-06-21 | 3,435 | 3,478 | 3,411 | 3,432 | 3,232,100 | 3,432 |
2024-06-20 | 3,427 | 3,445 | 3,396 | 3,429 | 844,700 | 3,429 |
2024-06-19 | 3,469 | 3,512 | 3,438 | 3,460 | 850,200 | 3,460 |
2024-06-18 | 3,523 | 3,553 | 3,458 | 3,474 | 802,800 | 3,474 |
2024-06-17 | 3,542 | 3,575 | 3,514 | 3,515 | 798,700 | 3,515 |
2024-06-14 | 3,532 | 3,576 | 3,514 | 3,555 | 1,015,900 | 3,555 |
2024-06-13 | 3,603 | 3,640 | 3,536 | 3,541 | 998,900 | 3,541 |
2024-06-12 | 3,558 | 3,620 | 3,554 | 3,603 | 934,100 | 3,603 |
2024-06-11 | 3,650 | 3,675 | 3,590 | 3,600 | 1,119,000 | 3,600 |
2024-06-10 | 3,511 | 3,619 | 3,511 | 3,581 | 878,000 | 3,581 |
2024-06-07 | 3,569 | 3,588 | 3,504 | 3,511 | 751,500 | 3,511 |
2024-06-06 | 3,524 | 3,554 | 3,507 | 3,530 | 1,247,800 | 3,530 |
2024-06-05 | 3,524 | 3,535 | 3,462 | 3,508 | 1,329,300 | 3,508 |
2024-06-04 | 3,552 | 3,566 | 3,453 | 3,506 | 1,354,200 | 3,506 |
2024-06-03 | 3,572 | 3,610 | 3,540 | 3,545 | 1,157,000 | 3,545 |
2024-05-31 | 3,463 | 3,572 | 3,443 | 3,572 | 4,012,000 | 3,572 |
2024-05-30 | 3,332 | 3,459 | 3,332 | 3,434 | 1,506,300 | 3,434 |
2024-05-29 | 3,427 | 3,433 | 3,367 | 3,380 | 1,123,200 | 3,380 |
2024-05-28 | 3,422 | 3,442 | 3,386 | 3,416 | 1,120,200 | 3,416 |
2024-05-27 | 3,420 | 3,450 | 3,392 | 3,424 | 840,400 | 3,424 |
2024-05-24 | 3,401 | 3,472 | 3,385 | 3,421 | 981,200 | 3,421 |
2024-05-23 | 3,456 | 3,461 | 3,389 | 3,460 | 1,188,900 | 3,460 |
2024-05-22 | 3,587 | 3,600 | 3,476 | 3,477 | 1,113,000 | 3,477 |
2024-05-21 | 3,607 | 3,635 | 3,574 | 3,597 | 906,700 | 3,597 |
2024-05-20 | 3,551 | 3,611 | 3,533 | 3,607 | 773,200 | 3,607 |
2024-05-17 | 3,516 | 3,559 | 3,515 | 3,551 | 889,300 | 3,551 |
2024-05-16 | 3,515 | 3,528 | 3,467 | 3,521 | 976,700 | 3,521 |
2024-05-15 | 3,480 | 3,520 | 3,436 | 3,488 | 1,066,900 | 3,488 |
2024-05-14 | 3,511 | 3,526 | 3,454 | 3,492 | 1,066,700 | 3,492 |
2024-05-13 | 3,550 | 3,566 | 3,489 | 3,523 | 874,800 | 3,523 |
2024-05-10 | 3,550 | 3,609 | 3,543 | 3,574 | 1,284,400 | 3,574 |
2024-05-09 | 3,500 | 3,533 | 3,421 | 3,522 | 2,242,900 | 3,522 |
2024-05-08 | 3,443 | 3,473 | 3,410 | 3,440 | 1,259,700 | 3,440 |
2024-05-07 | 3,503 | 3,514 | 3,445 | 3,448 | 978,700 | 3,448 |
2024-05-02 | 3,456 | 3,491 | 3,451 | 3,481 | 675,500 | 3,481 |
2024-05-01 | 3,445 | 3,487 | 3,415 | 3,445 | 690,600 | 3,445 |
2024-04-30 | 3,501 | 3,510 | 3,418 | 3,500 | 1,482,300 | 3,500 |
2024-04-26 | 3,400 | 3,431 | 3,341 | 3,422 | 1,913,600 | 3,422 |
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