1. HOME >
  2. 株価時系列 >
  3. 9532 >
  4. 2023年

9532 大阪ガス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,9032,9452,888.52,9451,177,7002,945
2023-12-282,9262,9352,9012,911542,8002,911
2023-12-272,9002,9462,8922,934729,6002,934
2023-12-262,896.52,908.52,8802,895670,1002,895
2023-12-252,9382,938.52,876.52,882.5428,4002,882.50
2023-12-222,8982,915.52,8842,915.51,092,4002,915.50
2023-12-212,9302,9582,8942,9011,178,1002,901
2023-12-202,911.52,9692,8822,9211,487,6002,921
2023-12-192,912.52,9542,909.52,9471,304,3002,947
2023-12-182,871.52,8962,8422,883.5983,0002,883.50
2023-12-152,909.52,945.52,887.52,898.52,375,0002,898.50
2023-12-143,0173,0372,924.52,9311,613,3002,931
2023-12-133,0503,0772,9752,9871,770,5002,987
2023-12-122,972.52,988.52,942.52,949.51,090,3002,949.50
2023-12-112,895.52,9622,8802,9491,354,3002,949
2023-12-082,852.52,897.52,8402,8841,507,3002,884
2023-12-072,876.52,8792,8282,8761,675,3002,876
2023-12-062,849.52,898.52,845.52,881.51,622,4002,881.50
2023-12-052,8512,876.52,8452,857.5804,2002,857.50
2023-12-042,8562,8722,8332,8511,118,9002,851
2023-12-012,904.52,9102,868.52,892.51,145,7002,892.50
2023-11-302,857.52,888.52,841.52,8802,109,8002,880
2023-11-292,8692,8842,8322,8791,031,7002,879
2023-11-282,877.52,883.52,8522,869972,2002,869
2023-11-272,8662,873.52,818.52,851940,7002,851
2023-11-242,8952,8972,859.52,878891,1002,878
2023-11-222,8702,900.52,862.52,865775,4002,865
2023-11-212,8732,8882,843.52,860970,5002,860
2023-11-202,9122,9332,8652,876942,4002,876
2023-11-172,8792,915.52,875.52,9121,359,7002,912
2023-11-162,8482,8832,8092,8541,178,7002,854
2023-11-152,9002,9352,8392,844.51,631,7002,844.50
2023-11-142,8962,920.52,8852,905.51,517,0002,905.50
2023-11-132,811.52,8682,8102,866981,6002,866
2023-11-102,7522,803.52,7522,7951,206,7002,795
2023-11-092,6822,722.52,6572,711.51,365,4002,711.50
2023-11-082,8282,8322,6812,7002,520,8002,700
2023-11-072,891.52,914.52,8212,829.51,167,2002,829.50
2023-11-062,865.52,9042,8632,8771,633,1002,877
2023-11-022,8802,8812,8332,865.51,792,3002,865.50
2023-11-012,850.52,898.52,842.52,8882,101,2002,888
2023-10-312,6822,849.52,6812,8424,404,5002,842
2023-10-302,657.52,7372,651.52,716.53,887,4002,716.50
2023-10-272,5062,5102,4572,4691,580,5002,469
2023-10-262,528.52,5412,4782,5011,331,6002,501
2023-10-252,488.52,525.52,476.52,506.51,172,8002,506.50
2023-10-242,481.52,4942,4512,478.51,345,6002,478.50
2023-10-232,4702,486.52,459.52,469.51,082,0002,469.50
2023-10-202,4532,479.52,4342,4661,292,6002,466
2023-10-192,4402,4632,436.52,453.5664,6002,453.50
2023-10-182,455.52,4602,428.52,460764,4002,460
2023-10-172,4622,4772,4452,458735,6002,458
2023-10-162,4502,4742,4232,440981,8002,440
2023-10-132,4312,463.52,4312,4391,051,0002,439
2023-10-122,441.52,4492,4162,442.51,217,5002,442.50
2023-10-112,4602,4602,4322,444.5858,4002,444.50
2023-10-102,424.52,4622,424.52,454963,6002,454
2023-10-062,3752,409.52,3692,3871,007,6002,387
2023-10-052,3502,371.52,341.52,368.51,171,1002,368.50
2023-10-042,389.52,394.52,327.52,3381,452,8002,338
2023-10-032,422.52,4362,4082,413.51,338,4002,413.50
2023-10-022,4622,4862,4322,4351,562,5002,435
2023-09-292,4452,471.52,4252,4622,037,9002,462
2023-09-282,4382,486.52,4212,472.51,287,8002,472.50
2023-09-272,4832,490.52,4522,4891,385,8002,489
2023-09-262,5102,525.52,4852,5051,230,8002,505
2023-09-252,540.52,540.52,506.52,511.5924,5002,511.50
2023-09-222,589.52,589.52,5332,541934,7002,541
2023-09-212,579.52,609.52,561.52,6051,141,5002,605
2023-09-202,5842,6232,574.52,586.52,135,6002,586.50
2023-09-192,545.52,572.52,5342,5651,421,2002,565
2023-09-152,4992,5692,494.52,546.53,141,1002,546.50
2023-09-142,4432,4592,4382,451.51,285,0002,451.50
2023-09-132,4382,4492,4222,4391,579,6002,439
2023-09-122,441.52,457.52,4252,438.51,188,3002,438.50
2023-09-112,4442,4502,434.52,438.51,136,8002,438.50
2023-09-082,408.52,4442,408.52,429.51,749,7002,429.50
2023-09-072,4002,4332,392.52,430.51,261,9002,430.50
2023-09-062,395.52,404.52,386.52,397.51,109,2002,397.50
2023-09-052,3802,393.52,3712,389.51,185,3002,389.50
2023-09-042,3602,386.52,345.52,3841,157,0002,384
2023-09-012,329.52,3532,3192,3501,027,7002,350
2023-08-312,320.52,3432,3172,3301,858,2002,330
2023-08-302,320.52,3322,3072,320.5994,2002,320.50
2023-08-292,3162,331.52,3092,3161,027,7002,316
2023-08-282,2982,3142,2952,309.5834,5002,309.50
2023-08-252,2692,2962,262.52,277.51,193,1002,277.50
2023-08-242,252.52,275.52,2462,270851,2002,270
2023-08-232,2502,2672,245.52,2572,163,4002,257
2023-08-222,2352,245.52,2252,245.52,313,4002,245.50
2023-08-212,2382,2582,2342,2371,412,6002,237
2023-08-182,237.52,248.52,223.52,230.51,355,4002,230.50
2023-08-172,2622,2692,2422,247.51,090,3002,247.50
2023-08-162,267.52,2842,2612,267745,3002,267
2023-08-152,2742,2892,2722,282.5898,1002,282.50
2023-08-142,2992,3192,2602,289.51,518,9002,289.50
2023-08-102,2702,2992,2702,289.51,123,3002,289.50
2023-08-092,275.52,275.52,2532,269.5883,5002,269.50
2023-08-082,2232,2782,2212,2731,154,0002,273
2023-08-072,2102,2212,193.52,205.51,212,4002,205.50
2023-08-042,2172,2222,2052,221.51,340,5002,221.50
2023-08-032,2692,2792,2442,246.51,394,0002,246.50
2023-08-022,262.52,2702,2442,2651,595,6002,265
2023-08-012,2652,2872,232.52,2872,685,0002,287
2023-07-312,223.52,2512,219.52,2382,231,8002,238
2023-07-282,199.52,2242,1782,2001,843,4002,200
2023-07-272,1772,2452,171.52,2262,285,8002,226
2023-07-262,1812,1882,1652,184.5983,8002,184.50
2023-07-252,1832,1872,173.52,184.5697,4002,184.50
2023-07-242,1782,1822,1692,173.5990,5002,173.50
2023-07-212,1592,1672,145.52,166.51,289,8002,166.50
2023-07-202,1582,1642,1452,148.51,080,0002,148.50
2023-07-192,1352,146.52,1282,146.5958,7002,146.50
2023-07-182,121.52,1332,115.52,132.5906,7002,132.50
2023-07-142,1322,148.52,113.52,1341,444,7002,134
2023-07-132,1342,155.52,117.52,1472,325,3002,147
2023-07-122,1062,128.52,0992,1232,672,2002,123
2023-07-112,1252,126.52,100.52,1102,051,1002,110
2023-07-102,1372,1432,1192,1321,209,2002,132
2023-07-072,1572,1672,145.52,145.51,225,5002,145.50
2023-07-062,1932,2012,1592,165.51,444,5002,165.50
2023-07-052,1802,195.52,177.52,190877,6002,190
2023-07-042,212.52,2142,191.52,192981,9002,192
2023-07-032,210.52,2232,208.52,216850,8002,216
2023-06-302,2202,225.52,194.52,207.51,328,3002,207.50
2023-06-292,2562,259.52,218.52,2231,114,0002,223
2023-06-282,241.52,268.52,2392,265828,6002,265
2023-06-272,2522,256.52,2282,253889,3002,253
2023-06-262,2442,2492,212.52,238.5980,5002,238.50
2023-06-232,2502,268.52,235.52,242.51,017,7002,242.50
2023-06-222,2392,2542,2392,2461,075,2002,246
2023-06-212,2442,2512,2292,2301,293,0002,230
2023-06-202,2552,262.52,2372,262.51,202,4002,262.50
2023-06-192,2562,2632,2432,252.5825,2002,252.50
2023-06-162,2142,232.52,2132,229.52,339,9002,229.50
2023-06-152,2322,253.52,231.52,2421,182,1002,242
2023-06-142,245.52,257.52,2352,2481,153,2002,248
2023-06-132,2842,2882,2402,2401,637,0002,240
2023-06-122,2842,3102,2712,294996,4002,294
2023-06-092,2622,280.52,253.52,271.51,659,1002,271.50
2023-06-082,2272,2752,2272,254.51,706,5002,254.50
2023-06-072,242.52,2462,2112,2141,441,7002,214
2023-06-062,2322,242.52,221.52,242.51,103,8002,242.50
2023-06-052,2382,239.52,2242,2321,177,2002,232
2023-06-022,2012,2282,2002,2251,029,2002,225
2023-06-012,2082,2262,1952,2071,133,4002,207
2023-05-312,2312,2332,1962,2092,584,5002,209
2023-05-302,2462,2582,2302,252612,3002,252
2023-05-292,2602,2632,2382,248900,6002,248
2023-05-262,2872,2902,2492,2581,030,1002,258
2023-05-252,2922,2952,2722,2851,025,4002,285
2023-05-242,3012,3322,2952,3021,207,5002,302
2023-05-232,2852,2992,2762,2941,240,4002,294
2023-05-222,2502,2852,2492,2851,204,1002,285
2023-05-192,2502,2612,2262,235905,2002,235
2023-05-182,2932,2982,2402,2431,153,8002,243
2023-05-172,3212,3352,2882,2921,238,6002,292
2023-05-162,3012,3282,2922,3211,767,3002,321
2023-05-152,2722,2982,2512,2961,223,7002,296
2023-05-122,2242,2552,2122,2411,857,7002,241
2023-05-112,2242,2402,2012,2131,375,0002,213
2023-05-102,2582,2612,2342,2481,236,3002,248
2023-05-092,2342,2652,2342,2431,809,9002,243
2023-05-082,2122,2582,2102,2491,575,0002,249
2023-05-022,2562,2572,2242,2361,154,6002,236
2023-05-012,2552,2752,2422,2491,175,0002,249
2023-04-282,2202,2542,2172,2541,789,9002,254
2023-04-272,2002,2072,1872,1981,481,8002,198
2023-04-262,2032,2152,1632,1972,278,8002,197
2023-04-252,2402,2512,1882,1952,105,9002,195
2023-04-242,1882,2212,1862,1961,593,7002,196
2023-04-212,1782,1912,1562,1852,169,3002,185
2023-04-202,2042,2042,1622,1661,335,8002,166
2023-04-192,2292,2352,1942,2041,266,6002,204
2023-04-182,2332,2462,2302,236984,3002,236
2023-04-172,2172,2312,2072,2271,009,8002,227
2023-04-142,2262,2262,1982,2071,304,2002,207
2023-04-132,1802,2022,1742,1901,151,7002,190
2023-04-122,1612,1832,1572,171829,1002,171
2023-04-112,1452,1672,1452,151918,3002,151
2023-04-102,1682,1752,1422,147922,9002,147
2023-04-072,1902,1942,1442,149950,1002,149
2023-04-062,1732,1972,1692,1931,408,5002,193
2023-04-052,2152,2152,1702,171926,0002,171
2023-04-042,1882,2282,1842,2151,689,7002,215
2023-04-032,1892,2032,1742,188978,3002,188
2023-03-312,1882,2022,1702,1811,296,9002,181
2023-03-302,1832,1932,1542,1751,276,7002,175
2023-03-292,1912,2032,1692,2011,503,0002,201
2023-03-282,2152,2152,1812,1991,015,2002,199
2023-03-272,2242,2302,2032,203854,6002,203
2023-03-242,2042,2122,1902,202955,6002,202
2023-03-232,2202,2272,1972,2081,181,9002,208
2023-03-222,2332,2512,2212,2311,802,3002,231
2023-03-202,2262,2552,2042,2231,324,6002,223
2023-03-172,2292,2742,2192,2241,832,5002,224
2023-03-162,1922,2392,1872,2181,762,9002,218
2023-03-152,2062,2212,1892,1971,226,0002,197
2023-03-142,2172,2262,1682,2011,455,1002,201
2023-03-132,2292,2532,2182,2341,566,1002,234
2023-03-102,2262,2572,2252,2331,668,9002,233
2023-03-092,2282,2482,2182,248996,6002,248
2023-03-082,2242,2402,2202,2211,002,0002,221
2023-03-072,2042,2292,2012,222937,6002,222
2023-03-062,2062,2182,1922,200815,3002,200
2023-03-032,1802,2092,1752,201861,3002,201
2023-03-022,2182,2192,1732,178732,4002,178
2023-03-012,2042,2172,1762,202938,0002,202
2023-02-282,2082,2252,2002,2131,402,4002,213
2023-02-272,2102,2132,1912,210738,4002,210
2023-02-242,1992,2082,1782,1931,282,0002,193
2023-02-222,1752,1992,1342,1932,706,4002,193
2023-02-212,1452,1542,1382,153809,9002,153
2023-02-202,1512,1652,1472,147705,4002,147
2023-02-172,1552,1592,1342,1431,160,7002,143
2023-02-162,1832,1912,1492,169869,7002,169
2023-02-152,1852,1992,1722,193806,9002,193
2023-02-142,2012,2262,2002,2101,085,1002,210
2023-02-132,1802,1902,1682,169679,4002,169
2023-02-102,1582,1622,1412,158782,8002,158
2023-02-092,1662,1752,1322,153872,7002,153
2023-02-082,1802,2102,1672,1811,680,8002,181
2023-02-072,1752,1992,1202,1472,154,6002,147
2023-02-062,0912,1022,0632,0751,164,5002,075
2023-02-032,0922,0952,0562,070982,6002,070
2023-02-022,0802,1322,0792,1011,343,2002,101
2023-02-012,1002,1222,0802,0951,123,1002,095
2023-01-312,0572,1282,0532,0952,418,4002,095
2023-01-302,0502,0612,0412,048776,2002,048
2023-01-272,0402,0572,0282,048734,2002,048
2023-01-262,0502,0632,0342,036688,7002,036
2023-01-252,0272,0472,0262,042619,3002,042
2023-01-242,0312,0382,0192,027955,6002,027
2023-01-232,0362,0382,0192,026712,3002,026
2023-01-202,0382,0432,0292,034583,4002,034
2023-01-192,0362,0452,0262,029669,6002,029
2023-01-182,0222,0652,0182,036943,6002,036
2023-01-172,0192,0242,0082,013641,6002,013
2023-01-162,0202,0272,0082,020595,1002,020
2023-01-132,0142,0482,0112,030898,4002,030
2023-01-122,0112,0291,9962,026869,9002,026
2023-01-112,0282,0452,0172,023869,5002,023
2023-01-102,0272,0372,0182,0201,038,3002,020
2023-01-062,0472,0472,0122,034952,4002,034
2023-01-052,0542,0732,0412,052871,4002,052
2023-01-042,1272,1382,0322,0351,496,1002,035

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