9533 東邦ガス(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,950 | 3,993 | 3,909 | 3,946 | 169,200 | 3,946 |
| 2024-07-25 | 3,923 | 4,022 | 3,906 | 3,965 | 289,900 | 3,965 |
| 2024-07-24 | 3,950 | 3,960 | 3,915 | 3,923 | 132,400 | 3,923 |
| 2024-07-23 | 3,990 | 4,040 | 3,971 | 3,986 | 157,400 | 3,986 |
| 2024-07-22 | 4,032 | 4,073 | 3,970 | 3,971 | 168,900 | 3,971 |
| 2024-07-19 | 4,065 | 4,093 | 3,970 | 4,024 | 272,700 | 4,024 |
| 2024-07-18 | 3,984 | 4,122 | 3,984 | 4,101 | 382,800 | 4,101 |
| 2024-07-17 | 3,902 | 3,994 | 3,902 | 3,978 | 216,500 | 3,978 |
| 2024-07-16 | 3,840 | 3,913 | 3,840 | 3,896 | 208,500 | 3,896 |
| 2024-07-12 | 3,882 | 3,925 | 3,840 | 3,861 | 194,600 | 3,861 |
| 2024-07-11 | 3,886 | 3,932 | 3,857 | 3,882 | 202,500 | 3,882 |
| 2024-07-10 | 3,860 | 3,881 | 3,836 | 3,840 | 178,000 | 3,840 |
| 2024-07-09 | 3,840 | 3,906 | 3,840 | 3,877 | 129,300 | 3,877 |
| 2024-07-08 | 3,850 | 3,895 | 3,812 | 3,846 | 167,500 | 3,846 |
| 2024-07-05 | 3,905 | 3,943 | 3,855 | 3,855 | 193,400 | 3,855 |
| 2024-07-04 | 3,902 | 3,939 | 3,871 | 3,898 | 140,900 | 3,898 |
| 2024-07-03 | 3,890 | 3,930 | 3,887 | 3,915 | 187,700 | 3,915 |
| 2024-07-02 | 3,869 | 3,932 | 3,869 | 3,917 | 221,600 | 3,917 |
| 2024-07-01 | 3,932 | 3,941 | 3,869 | 3,874 | 270,600 | 3,874 |
| 2024-06-28 | 3,880 | 3,920 | 3,867 | 3,903 | 280,600 | 3,903 |
| 2024-06-27 | 3,896 | 3,924 | 3,885 | 3,895 | 215,500 | 3,895 |
| 2024-06-26 | 3,969 | 3,969 | 3,894 | 3,920 | 325,800 | 3,920 |
| 2024-06-25 | 3,931 | 3,975 | 3,912 | 3,948 | 148,000 | 3,948 |
| 2024-06-24 | 3,943 | 3,953 | 3,877 | 3,903 | 267,200 | 3,903 |
| 2024-06-21 | 3,975 | 4,008 | 3,952 | 3,952 | 681,200 | 3,952 |
| 2024-06-20 | 3,922 | 3,944 | 3,892 | 3,934 | 194,000 | 3,934 |
| 2024-06-19 | 3,920 | 3,982 | 3,920 | 3,959 | 168,100 | 3,959 |
| 2024-06-18 | 4,030 | 4,058 | 3,902 | 3,929 | 223,300 | 3,929 |
| 2024-06-17 | 4,092 | 4,102 | 4,022 | 4,035 | 292,400 | 4,035 |
| 2024-06-14 | 3,934 | 4,078 | 3,934 | 4,072 | 338,400 | 4,072 |
| 2024-06-13 | 3,978 | 3,994 | 3,904 | 3,927 | 174,800 | 3,927 |
| 2024-06-12 | 4,035 | 4,094 | 3,994 | 3,996 | 223,000 | 3,996 |
| 2024-06-11 | 4,049 | 4,071 | 3,993 | 4,002 | 349,800 | 4,002 |
| 2024-06-10 | 3,898 | 4,044 | 3,898 | 4,002 | 205,100 | 4,002 |
| 2024-06-07 | 3,943 | 4,009 | 3,865 | 3,881 | 387,900 | 3,881 |
| 2024-06-06 | 3,888 | 3,937 | 3,855 | 3,937 | 360,500 | 3,937 |
| 2024-06-05 | 3,935 | 3,988 | 3,898 | 3,911 | 261,800 | 3,911 |
| 2024-06-04 | 3,960 | 3,997 | 3,875 | 3,930 | 222,700 | 3,930 |
| 2024-06-03 | 4,100 | 4,152 | 4,002 | 4,002 | 338,000 | 4,002 |
| 2024-05-31 | 4,000 | 4,225 | 3,952 | 4,124 | 1,299,900 | 4,124 |
| 2024-05-30 | 3,832 | 3,920 | 3,818 | 3,917 | 323,600 | 3,917 |
| 2024-05-29 | 3,819 | 3,871 | 3,812 | 3,855 | 277,100 | 3,855 |
| 2024-05-28 | 3,773 | 3,826 | 3,770 | 3,811 | 221,000 | 3,811 |
| 2024-05-27 | 3,836 | 3,842 | 3,706 | 3,765 | 421,400 | 3,765 |
| 2024-05-24 | 3,770 | 3,869 | 3,766 | 3,837 | 174,300 | 3,837 |
| 2024-05-23 | 3,820 | 3,828 | 3,757 | 3,816 | 207,200 | 3,816 |
| 2024-05-22 | 3,835 | 3,854 | 3,791 | 3,828 | 198,600 | 3,828 |
| 2024-05-21 | 3,857 | 3,888 | 3,825 | 3,835 | 196,900 | 3,835 |
| 2024-05-20 | 3,860 | 3,883 | 3,835 | 3,859 | 193,600 | 3,859 |
| 2024-05-17 | 3,832 | 3,869 | 3,822 | 3,855 | 177,800 | 3,855 |
| 2024-05-16 | 3,840 | 3,869 | 3,786 | 3,837 | 287,800 | 3,837 |
| 2024-05-15 | 3,877 | 3,900 | 3,795 | 3,840 | 257,800 | 3,840 |
| 2024-05-14 | 3,964 | 3,985 | 3,849 | 3,891 | 245,000 | 3,891 |
| 2024-05-13 | 4,030 | 4,046 | 3,956 | 3,970 | 168,500 | 3,970 |
| 2024-05-10 | 4,049 | 4,052 | 3,993 | 4,030 | 224,200 | 4,030 |
| 2024-05-09 | 3,976 | 4,018 | 3,925 | 4,017 | 269,300 | 4,017 |
| 2024-05-08 | 4,005 | 4,046 | 3,978 | 4,046 | 289,400 | 4,046 |
| 2024-05-07 | 4,037 | 4,046 | 3,970 | 3,993 | 313,200 | 3,993 |
| 2024-05-02 | 4,080 | 4,128 | 4,024 | 4,074 | 414,200 | 4,074 |
| 2024-05-01 | 4,027 | 4,099 | 3,981 | 4,060 | 386,800 | 4,060 |
| 2024-04-30 | 4,160 | 4,165 | 4,001 | 4,050 | 598,400 | 4,050 |
| 2024-04-26 | 3,766 | 4,151 | 3,766 | 4,135 | 1,443,900 | 4,135 |
| 2024-04-25 | 3,808 | 3,937 | 3,737 | 3,815 | 1,459,700 | 3,815 |
| 2024-04-24 | 3,782 | 3,803 | 3,717 | 3,750 | 638,300 | 3,750 |
| 2024-04-23 | 3,780 | 3,825 | 3,777 | 3,783 | 473,600 | 3,783 |
| 2024-04-22 | 3,654 | 3,738 | 3,651 | 3,735 | 253,700 | 3,735 |
| 2024-04-19 | 3,586 | 3,626 | 3,550 | 3,584 | 224,200 | 3,584 |
| 2024-04-18 | 3,597 | 3,626 | 3,565 | 3,626 | 194,000 | 3,626 |
| 2024-04-17 | 3,665 | 3,697 | 3,541 | 3,596 | 344,900 | 3,596 |
| 2024-04-16 | 3,672 | 3,693 | 3,627 | 3,644 | 278,500 | 3,644 |
| 2024-04-15 | 3,604 | 3,728 | 3,591 | 3,684 | 276,700 | 3,684 |
| 2024-04-12 | 3,610 | 3,656 | 3,573 | 3,631 | 305,000 | 3,631 |
| 2024-04-11 | 3,491 | 3,613 | 3,452 | 3,577 | 259,900 | 3,577 |
| 2024-04-10 | 3,440 | 3,538 | 3,433 | 3,538 | 319,500 | 3,538 |
| 2024-04-09 | 3,431 | 3,454 | 3,411 | 3,434 | 193,200 | 3,434 |
| 2024-04-08 | 3,413 | 3,436 | 3,403 | 3,414 | 236,100 | 3,414 |
| 2024-04-05 | 3,374 | 3,427 | 3,356 | 3,426 | 260,800 | 3,426 |
| 2024-04-04 | 3,373 | 3,419 | 3,356 | 3,409 | 259,700 | 3,409 |
| 2024-04-03 | 3,322 | 3,363 | 3,298 | 3,342 | 410,000 | 3,342 |
| 2024-04-02 | 3,367 | 3,381 | 3,324 | 3,330 | 343,800 | 3,330 |
| 2024-04-01 | 3,463 | 3,463 | 3,356 | 3,366 | 311,100 | 3,366 |
| 2024-03-29 | 3,360 | 3,474 | 3,352 | 3,464 | 499,200 | 3,464 |
| 2024-03-28 | 3,340 | 3,471 | 3,317 | 3,343 | 656,900 | 3,343 |
| 2024-03-27 | 3,335 | 3,374 | 3,307 | 3,351 | 305,800 | 3,351 |
| 2024-03-26 | 3,319 | 3,337 | 3,292 | 3,310 | 148,700 | 3,310 |
| 2024-03-25 | 3,345 | 3,346 | 3,285 | 3,298 | 277,400 | 3,298 |
| 2024-03-22 | 3,383 | 3,395 | 3,330 | 3,375 | 339,800 | 3,375 |
| 2024-03-21 | 3,324 | 3,332 | 3,271 | 3,315 | 335,900 | 3,315 |
| 2024-03-19 | 3,245 | 3,290 | 3,227 | 3,267 | 213,600 | 3,267 |
| 2024-03-18 | 3,232 | 3,243 | 3,187 | 3,223 | 236,600 | 3,223 |
| 2024-03-15 | 3,209 | 3,229 | 3,161 | 3,199 | 612,900 | 3,199 |
| 2024-03-14 | 3,102 | 3,181 | 3,084 | 3,181 | 319,500 | 3,181 |
| 2024-03-13 | 3,155 | 3,155 | 3,067 | 3,113 | 251,600 | 3,113 |
| 2024-03-12 | 3,150 | 3,169 | 3,090 | 3,153 | 336,000 | 3,153 |
| 2024-03-11 | 3,180 | 3,194 | 3,100 | 3,158 | 384,400 | 3,158 |
| 2024-03-08 | 3,134 | 3,231 | 3,100 | 3,231 | 628,300 | 3,231 |
| 2024-03-07 | 3,050 | 3,119 | 3,035 | 3,119 | 449,200 | 3,119 |
| 2024-03-06 | 2,962 | 3,028 | 2,958 | 3,018 | 253,200 | 3,018 |
| 2024-03-05 | 2,920 | 2,985.5 | 2,906.5 | 2,965.5 | 356,500 | 2,965.50 |
| 2024-03-04 | 2,964 | 2,975 | 2,901 | 2,928 | 504,400 | 2,928 |
| 2024-03-01 | 2,996.5 | 3,035 | 2,994 | 3,005 | 208,500 | 3,005 |
| 2024-02-29 | 3,028 | 3,028 | 2,976.5 | 3,003 | 289,600 | 3,003 |
| 2024-02-28 | 3,020 | 3,069 | 3,014 | 3,042 | 306,500 | 3,042 |
| 2024-02-27 | 2,965 | 3,012 | 2,947.5 | 2,988 | 434,400 | 2,988 |
| 2024-02-26 | 2,933.5 | 2,949 | 2,903.5 | 2,917.5 | 214,000 | 2,917.50 |
| 2024-02-22 | 2,916.5 | 2,944.5 | 2,907.5 | 2,933.5 | 249,300 | 2,933.50 |
| 2024-02-21 | 2,976 | 2,976 | 2,888 | 2,910 | 451,300 | 2,910 |
| 2024-02-20 | 2,969 | 2,985 | 2,930.5 | 2,976 | 303,600 | 2,976 |
| 2024-02-19 | 2,877 | 2,944.5 | 2,873 | 2,944.5 | 193,000 | 2,944.50 |
| 2024-02-16 | 2,869.5 | 2,913.5 | 2,864.5 | 2,886 | 349,000 | 2,886 |
| 2024-02-15 | 2,857 | 2,864 | 2,833 | 2,858.5 | 287,900 | 2,858.50 |
| 2024-02-14 | 2,941 | 2,945 | 2,841.5 | 2,857 | 446,000 | 2,857 |
| 2024-02-13 | 2,890 | 2,939 | 2,869.5 | 2,929.5 | 245,400 | 2,929.50 |
| 2024-02-09 | 2,900 | 2,938.5 | 2,881.5 | 2,890.5 | 287,600 | 2,890.50 |
| 2024-02-08 | 2,964.5 | 2,970 | 2,908 | 2,915 | 473,300 | 2,915 |
| 2024-02-07 | 2,960 | 3,001 | 2,952 | 2,987.5 | 379,800 | 2,987.50 |
| 2024-02-06 | 3,016 | 3,046 | 2,973 | 2,975 | 481,200 | 2,975 |
| 2024-02-05 | 3,080 | 3,096 | 3,022 | 3,042 | 313,300 | 3,042 |
| 2024-02-02 | 3,017 | 3,059 | 2,997 | 3,040 | 342,500 | 3,040 |
| 2024-02-01 | 2,970 | 3,001 | 2,937 | 2,983 | 389,200 | 2,983 |
| 2024-01-31 | 2,910 | 2,987.5 | 2,903.5 | 2,973.5 | 502,000 | 2,973.50 |
| 2024-01-30 | 3,012 | 3,038 | 2,864.5 | 2,901 | 1,221,100 | 2,901 |
| 2024-01-29 | 2,969 | 3,005 | 2,967 | 2,987 | 204,300 | 2,987 |
| 2024-01-26 | 2,991 | 2,991 | 2,954.5 | 2,954.5 | 288,200 | 2,954.50 |
| 2024-01-25 | 2,966.5 | 2,999.5 | 2,949.5 | 2,991 | 268,000 | 2,991 |
| 2024-01-24 | 2,980.5 | 2,987 | 2,937 | 2,972.5 | 555,300 | 2,972.50 |
| 2024-01-23 | 3,015 | 3,046 | 2,994 | 3,004 | 240,000 | 3,004 |
| 2024-01-22 | 3,008 | 3,032 | 2,993 | 3,018 | 247,800 | 3,018 |
| 2024-01-19 | 3,001 | 3,007 | 2,972.5 | 2,995.5 | 279,100 | 2,995.50 |
| 2024-01-18 | 3,063 | 3,080 | 2,972 | 2,986.5 | 335,600 | 2,986.50 |
| 2024-01-17 | 3,099 | 3,152 | 3,084 | 3,084 | 264,000 | 3,084 |
| 2024-01-16 | 3,133 | 3,160 | 3,121 | 3,128 | 204,100 | 3,128 |
| 2024-01-15 | 3,114 | 3,158 | 3,105 | 3,144 | 206,400 | 3,144 |
| 2024-01-12 | 3,134 | 3,134 | 3,078 | 3,098 | 337,100 | 3,098 |
| 2024-01-11 | 3,180 | 3,189 | 3,131 | 3,134 | 329,100 | 3,134 |
| 2024-01-10 | 3,130 | 3,179 | 3,119 | 3,160 | 294,300 | 3,160 |
| 2024-01-09 | 3,087 | 3,134 | 3,071 | 3,122 | 457,200 | 3,122 |
| 2024-01-05 | 3,041 | 3,077 | 3,035 | 3,071 | 255,900 | 3,071 |
| 2024-01-04 | 2,923.5 | 3,021 | 2,889 | 3,008 | 417,900 | 3,008 |
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
