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
2024-11-133,3583,3883,2963,3101,249,3003,310
2024-11-123,3253,3483,3093,3391,301,7003,339
2024-11-113,3153,3203,2703,285773,3003,285
2024-11-083,3653,3723,2823,305965,4003,305
2024-11-073,3023,3233,2713,3051,208,0003,305
2024-11-063,2483,3003,2273,2521,365,1003,252
2024-11-053,1603,2693,1563,2691,433,4003,269
2024-11-013,2833,3193,1633,1772,527,2003,177
2024-10-313,2783,2973,2573,2822,012,9003,282
2024-10-303,2023,2943,1953,2662,369,9003,266
2024-10-293,1753,2033,1653,202859,7003,202
2024-10-283,1633,1963,1473,169667,3003,169
2024-10-253,1753,1993,1463,163729,0003,163
2024-10-243,1823,2163,1563,190865,2003,190
2024-10-233,1873,2063,1653,190833,0003,190
2024-10-223,1873,1983,1523,166692,5003,166
2024-10-213,2003,2003,1583,181722,8003,181
2024-10-183,2443,2613,1903,196700,3003,196
2024-10-173,2733,2893,2293,242775,8003,242
2024-10-163,2303,2723,2203,241868,2003,241
2024-10-153,2803,3023,2413,2441,179,4003,244
2024-10-113,2673,3163,2553,2881,131,1003,288
2024-10-103,2813,2963,2673,271588,2003,271
2024-10-093,3473,3693,2733,273712,8003,273
2024-10-083,3253,3463,3053,330781,6003,330
2024-10-073,3443,3953,3263,3491,065,3003,349
2024-10-043,2523,2943,2523,289839,7003,289
2024-10-033,2953,3153,2323,251863,5003,251
2024-10-023,2263,2653,2023,202843,5003,202
2024-10-013,2303,2583,1933,225768,7003,225
2024-09-303,2033,2453,1863,2241,282,3003,224
2024-09-273,2583,2813,2283,2731,327,1003,273
2024-09-263,3003,3253,2753,3251,134,4003,325
2024-09-253,2993,2993,2523,275826,5003,275
2024-09-243,2803,3103,2613,286973,3003,286
2024-09-203,3003,3103,2493,2552,073,1003,255
2024-09-193,3153,3423,2833,2831,120,8003,283
2024-09-183,3143,3553,2713,3021,536,4003,302
2024-09-173,3603,3743,3013,3361,178,2003,336
2024-09-133,3733,3833,3113,3511,237,8003,351
2024-09-123,4093,4343,3723,4051,195,7003,405
2024-09-113,4663,4733,3153,3431,757,2003,343
2024-09-103,5253,5533,5003,5211,148,7003,521
2024-09-093,4563,5593,4563,529924,7003,529
2024-09-063,5473,5553,5073,526768,9003,526
2024-09-053,5483,6173,5053,5391,180,3003,539
2024-09-043,5543,5813,5053,5171,078,6003,517
2024-09-033,5803,6353,5513,624699,5003,624
2024-09-023,5613,5923,5533,590765,0003,590
2024-08-303,6503,6573,5823,5941,475,7003,594
2024-08-293,5273,6163,5123,6151,121,2003,615
2024-08-283,5553,5783,5053,516647,9003,516
2024-08-273,5503,5593,5233,544533,5003,544
2024-08-263,4983,5233,4723,512532,8003,512
2024-08-233,4993,5223,4883,513699,2003,513
2024-08-223,4503,4863,4273,482641,3003,482
2024-08-213,4733,4863,4303,450694,7003,450
2024-08-203,4253,4963,4223,4881,146,7003,488
2024-08-193,4253,4283,3333,3391,158,0003,339
2024-08-163,3853,4743,3403,4461,524,4003,446
2024-08-153,3903,4163,3583,3591,393,5003,359
2024-08-143,4203,4583,3823,3961,124,8003,396
2024-08-133,3673,4243,3333,4201,190,3003,420
2024-08-093,4743,4803,3353,3661,660,3003,366
2024-08-083,4603,5223,4353,4521,235,8003,452
2024-08-073,3413,5603,3373,4601,893,4003,460
2024-08-063,1503,4003,1503,3761,913,0003,376
2024-08-053,1793,3063,0433,0802,145,0003,080
2024-08-023,3173,3733,2803,2962,011,6003,296
2024-08-013,3373,3553,2773,3551,425,2003,355
2024-07-313,3003,4093,2863,4071,907,6003,407
2024-07-303,2543,3783,2413,3381,635,4003,338
2024-07-293,3013,4043,3013,3941,072,8003,394
2024-07-263,3353,3783,2873,320962,7003,320
2024-07-253,3793,3963,3233,3471,001,3003,347
2024-07-243,4593,4603,3703,378973,0003,378
2024-07-233,5223,5363,4723,485578,7003,485
2024-07-223,5503,5623,4943,511737,0003,511
2024-07-193,5603,5603,4813,5231,079,4003,523
2024-07-183,4953,5743,4633,5391,269,8003,539
2024-07-173,4463,5103,4423,4781,035,6003,478
2024-07-163,3813,4673,3783,4451,344,7003,445
2024-07-123,3863,4223,3543,371890,5003,371
2024-07-113,4383,4453,4013,4081,067,0003,408
2024-07-103,4113,4253,3783,4101,134,0003,410
2024-07-093,3523,4193,3503,386987,9003,386
2024-07-083,3503,3653,3023,3291,158,2003,329
2024-07-053,4103,4273,3713,376879,0003,376
2024-07-043,4563,4643,3973,4381,212,9003,438
2024-07-033,4853,5073,4183,4561,274,7003,456
2024-07-023,4943,5263,4783,513943,3003,513
2024-07-013,5803,5943,5003,503782,1003,503
2024-06-283,4883,5603,4753,5431,039,0003,543
2024-06-273,5023,5313,4823,493769,5003,493
2024-06-263,5103,5343,4893,515771,1003,515
2024-06-253,4523,5103,4423,500801,9003,500
2024-06-243,4333,4473,3673,4161,011,6003,416
2024-06-213,4353,4783,4113,4323,232,1003,432
2024-06-203,4273,4453,3963,429844,7003,429
2024-06-193,4693,5123,4383,460850,2003,460
2024-06-183,5233,5533,4583,474802,8003,474
2024-06-173,5423,5753,5143,515798,7003,515
2024-06-143,5323,5763,5143,5551,015,9003,555
2024-06-133,6033,6403,5363,541998,9003,541
2024-06-123,5583,6203,5543,603934,1003,603
2024-06-113,6503,6753,5903,6001,119,0003,600
2024-06-103,5113,6193,5113,581878,0003,581
2024-06-073,5693,5883,5043,511751,5003,511
2024-06-063,5243,5543,5073,5301,247,8003,530
2024-06-053,5243,5353,4623,5081,329,3003,508
2024-06-043,5523,5663,4533,5061,354,2003,506
2024-06-033,5723,6103,5403,5451,157,0003,545
2024-05-313,4633,5723,4433,5724,012,0003,572
2024-05-303,3323,4593,3323,4341,506,3003,434
2024-05-293,4273,4333,3673,3801,123,2003,380
2024-05-283,4223,4423,3863,4161,120,2003,416
2024-05-273,4203,4503,3923,424840,4003,424
2024-05-243,4013,4723,3853,421981,2003,421
2024-05-233,4563,4613,3893,4601,188,9003,460
2024-05-223,5873,6003,4763,4771,113,0003,477
2024-05-213,6073,6353,5743,597906,7003,597
2024-05-203,5513,6113,5333,607773,2003,607
2024-05-173,5163,5593,5153,551889,3003,551
2024-05-163,5153,5283,4673,521976,7003,521
2024-05-153,4803,5203,4363,4881,066,9003,488
2024-05-143,5113,5263,4543,4921,066,7003,492
2024-05-133,5503,5663,4893,523874,8003,523
2024-05-103,5503,6093,5433,5741,284,4003,574
2024-05-093,5003,5333,4213,5222,242,9003,522
2024-05-083,4433,4733,4103,4401,259,7003,440
2024-05-073,5033,5143,4453,448978,7003,448
2024-05-023,4563,4913,4513,481675,5003,481
2024-05-013,4453,4873,4153,445690,6003,445
2024-04-303,5013,5103,4183,5001,482,3003,500
2024-04-263,4003,4313,3413,4221,913,6003,422
2024-04-253,4893,5103,4103,4301,556,0003,430
2024-04-243,4863,5193,4583,4711,520,0003,471
2024-04-233,4703,5623,4433,5102,983,6003,510
2024-04-223,2813,3743,2793,3481,062,6003,348
2024-04-193,2153,2423,1843,2191,037,9003,219
2024-04-183,2493,2733,2053,233856,7003,233
2024-04-173,2933,2953,1753,237986,3003,237
2024-04-163,4033,4113,2823,2921,334,3003,292
2024-04-153,4123,4623,3683,4331,034,9003,433
2024-04-123,4373,4693,3913,4411,350,1003,441
2024-04-113,3313,4773,3153,4292,072,1003,429
2024-04-103,3363,3833,3213,3441,232,1003,344
2024-04-093,3303,3343,2833,307845,8003,307
2024-04-083,3033,3133,2633,3131,112,5003,313
2024-04-053,3203,3333,2463,3031,102,2003,303
2024-04-043,3543,4153,3433,3901,162,0003,390
2024-04-033,3673,3913,3413,3471,133,8003,347
2024-04-023,3253,3993,3133,322867,5003,322
2024-04-013,4103,4333,3093,332690,3003,332
2024-03-293,3843,4083,3693,3921,170,8003,392
2024-03-283,3883,4103,3523,398992,0003,398
2024-03-273,4603,4753,4163,4231,642,8003,423
2024-03-263,4493,4713,4403,450819,7003,450
2024-03-253,4993,4993,4373,4441,088,4003,444
2024-03-223,4633,5273,4523,5041,260,9003,504
2024-03-213,5003,5133,4413,4571,189,0003,457
2024-03-193,4043,4953,4003,4831,019,1003,483
2024-03-183,4503,4883,3943,4181,475,2003,418
2024-03-153,3253,3643,2963,3121,735,6003,312
2024-03-143,2873,3613,2433,3371,568,5003,337
2024-03-133,3153,3163,2243,2781,852,3003,278
2024-03-123,3573,3633,2353,3111,615,6003,311
2024-03-113,4123,4583,3363,3601,820,6003,360
2024-03-083,3503,4463,3133,4464,070,6003,446
2024-03-073,1003,1973,0973,1972,123,4003,197
2024-03-063,0373,1223,0373,0811,729,8003,081
2024-03-053,0343,0493,0173,0421,120,7003,042
2024-03-043,0353,0503,0103,0451,188,2003,045
2024-03-013,0063,0622,997.53,062869,1003,062
2024-02-293,0033,0202,971.52,9941,667,8002,994
2024-02-283,0013,0632,9813,0431,699,8003,043
2024-02-273,0373,1382,9962,999.52,427,2002,999.50
2024-02-263,0203,0332,9822,9911,622,4002,991
2024-02-223,0363,0622,9863,0141,520,5003,014
2024-02-213,0913,0943,0113,0411,279,8003,041
2024-02-203,0703,0923,0453,089730,5003,089
2024-02-193,0203,0643,0153,064600,8003,064
2024-02-163,0203,0613,0133,032825,7003,032
2024-02-152,976.53,0072,956.53,0061,005,9003,006
2024-02-143,0233,0292,9452,976.51,018,8002,976.50
2024-02-133,0133,0552,9973,034908,3003,034
2024-02-093,0313,0362,995.53,007902,7003,007
2024-02-083,0753,1003,0433,048984,1003,048
2024-02-073,0633,1193,0523,101838,6003,101
2024-02-063,1003,1443,0743,076847,3003,076
2024-02-053,0993,1373,0823,129672,8003,129
2024-02-023,1093,1363,0713,104896,0003,104
2024-02-013,1063,1383,0713,1091,348,2003,109
2024-01-313,0903,1263,0073,1122,512,2003,112
2024-01-303,0203,0232,9652,9701,127,3002,970
2024-01-293,0193,0272,9953,019834,6003,019
2024-01-263,0403,0422,9792,988812,0002,988
2024-01-253,0253,0463,0143,039782,4003,039
2024-01-243,0523,0653,0143,045980,2003,045
2024-01-233,1053,1233,0453,052980,9003,052
2024-01-223,0843,1083,0583,1071,085,2003,107
2024-01-193,0813,0833,0303,063945,5003,063
2024-01-183,1243,1423,0713,0791,292,1003,079
2024-01-173,1403,1963,1223,1401,357,3003,140
2024-01-163,2153,2203,1483,184931,3003,184
2024-01-153,1803,2153,1723,205855,6003,205
2024-01-123,2203,2333,1703,1701,549,9003,170
2024-01-113,1953,2423,1733,1731,372,4003,173
2024-01-103,1303,1793,1163,1531,321,3003,153
2024-01-093,0903,1243,0683,0911,385,0003,091
2024-01-053,0673,1113,0603,0891,378,5003,089
2024-01-042,9583,0222,915.53,0221,442,1003,022

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