9533 東邦ガス(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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4,205 | 4,257 | 4,203 | 4,246 | 153,100 | 4,246 |
| 2025-05-09 | 4,215 | 4,256 | 4,184 | 4,205 | 172,200 | 4,205 |
| 2025-05-08 | 4,217 | 4,230 | 4,184 | 4,205 | 165,000 | 4,205 |
| 2025-05-07 | 4,190 | 4,247 | 4,170 | 4,213 | 272,800 | 4,213 |
| 2025-05-02 | 4,206 | 4,245 | 4,190 | 4,217 | 174,900 | 4,217 |
| 2025-05-01 | 4,263 | 4,320 | 4,225 | 4,225 | 263,200 | 4,225 |
| 2025-04-30 | 4,222 | 4,297 | 4,190 | 4,263 | 511,400 | 4,263 |
| 2025-04-28 | 4,191 | 4,216 | 4,157 | 4,189 | 824,600 | 4,189 |
| 2025-04-25 | 4,143 | 4,200 | 4,141 | 4,157 | 188,800 | 4,157 |
| 2025-04-24 | 4,213 | 4,240 | 4,153 | 4,153 | 153,500 | 4,153 |
| 2025-04-23 | 4,197 | 4,245 | 4,186 | 4,213 | 189,500 | 4,213 |
| 2025-04-22 | 4,116 | 4,190 | 4,113 | 4,160 | 131,200 | 4,160 |
| 2025-04-21 | 4,118 | 4,137 | 4,087 | 4,116 | 147,300 | 4,116 |
| 2025-04-18 | 4,096 | 4,140 | 4,068 | 4,140 | 139,300 | 4,140 |
| 2025-04-17 | 4,089 | 4,089 | 4,032 | 4,055 | 136,900 | 4,055 |
| 2025-04-16 | 4,020 | 4,059 | 4,000 | 4,059 | 198,000 | 4,059 |
| 2025-04-15 | 4,068 | 4,093 | 3,997 | 4,034 | 405,500 | 4,034 |
| 2025-04-14 | 4,030 | 4,081 | 4,030 | 4,054 | 219,400 | 4,054 |
| 2025-04-11 | 3,906 | 4,006 | 3,900 | 3,994 | 353,200 | 3,994 |
| 2025-04-10 | 4,066 | 4,091 | 4,023 | 4,086 | 263,500 | 4,086 |
| 2025-04-09 | 3,924 | 3,969 | 3,875 | 3,926 | 240,900 | 3,926 |
| 2025-04-08 | 3,931 | 3,955 | 3,870 | 3,932 | 327,100 | 3,932 |
| 2025-04-07 | 3,871 | 3,962 | 3,778 | 3,862 | 355,500 | 3,862 |
| 2025-04-04 | 4,073 | 4,081 | 3,970 | 4,021 | 390,600 | 4,021 |
| 2025-04-03 | 4,024 | 4,091 | 3,980 | 4,076 | 264,600 | 4,076 |
| 2025-04-02 | 4,132 | 4,157 | 4,105 | 4,117 | 284,400 | 4,117 |
| 2025-04-01 | 4,184 | 4,193 | 4,124 | 4,132 | 366,500 | 4,132 |
| 2025-03-31 | 4,164 | 4,164 | 4,103 | 4,136 | 264,700 | 4,136 |
| 2025-03-28 | 4,311 | 4,313 | 4,213 | 4,224 | 429,000 | 4,224 |
| 2025-03-27 | 4,133 | 4,428 | 4,116 | 4,345 | 1,059,800 | 4,345 |
| 2025-03-26 | 4,105 | 4,126 | 4,037 | 4,115 | 293,700 | 4,115 |
| 2025-03-25 | 4,130 | 4,140 | 4,045 | 4,082 | 198,900 | 4,082 |
| 2025-03-24 | 4,153 | 4,183 | 4,123 | 4,156 | 206,800 | 4,156 |
| 2025-03-21 | 4,200 | 4,238 | 4,171 | 4,203 | 455,600 | 4,203 |
| 2025-03-19 | 4,134 | 4,203 | 4,126 | 4,196 | 249,900 | 4,196 |
| 2025-03-18 | 4,121 | 4,170 | 4,118 | 4,136 | 292,900 | 4,136 |
| 2025-03-17 | 4,086 | 4,127 | 4,074 | 4,109 | 247,700 | 4,109 |
| 2025-03-14 | 4,076 | 4,119 | 4,056 | 4,083 | 254,100 | 4,083 |
| 2025-03-13 | 4,027 | 4,097 | 4,006 | 4,081 | 302,400 | 4,081 |
| 2025-03-12 | 3,991 | 4,072 | 3,977 | 4,056 | 326,800 | 4,056 |
| 2025-03-11 | 4,010 | 4,029 | 3,911 | 4,011 | 320,700 | 4,011 |
| 2025-03-10 | 4,103 | 4,113 | 4,021 | 4,022 | 269,200 | 4,022 |
| 2025-03-07 | 4,068 | 4,109 | 4,053 | 4,096 | 217,000 | 4,096 |
| 2025-03-06 | 4,080 | 4,125 | 4,062 | 4,098 | 229,100 | 4,098 |
| 2025-03-05 | 4,051 | 4,095 | 4,043 | 4,082 | 269,500 | 4,082 |
| 2025-03-04 | 4,131 | 4,134 | 4,035 | 4,057 | 328,300 | 4,057 |
| 2025-03-03 | 4,113 | 4,157 | 4,076 | 4,131 | 272,800 | 4,131 |
| 2025-02-28 | 4,114 | 4,141 | 4,101 | 4,106 | 302,500 | 4,106 |
| 2025-02-27 | 4,068 | 4,115 | 4,068 | 4,114 | 214,600 | 4,114 |
| 2025-02-26 | 4,080 | 4,101 | 4,050 | 4,080 | 199,700 | 4,080 |
| 2025-02-25 | 4,085 | 4,110 | 4,039 | 4,089 | 319,100 | 4,089 |
| 2025-02-21 | 4,039 | 4,122 | 4,039 | 4,097 | 260,600 | 4,097 |
| 2025-02-20 | 4,005 | 4,055 | 3,996 | 4,029 | 197,100 | 4,029 |
| 2025-02-19 | 3,956 | 4,008 | 3,956 | 4,002 | 211,400 | 4,002 |
| 2025-02-18 | 3,998 | 4,017 | 3,952 | 3,965 | 164,600 | 3,965 |
| 2025-02-17 | 3,989 | 4,027 | 3,974 | 3,986 | 164,800 | 3,986 |
| 2025-02-14 | 3,954 | 4,003 | 3,929 | 3,986 | 291,900 | 3,986 |
| 2025-02-13 | 3,854 | 3,932 | 3,854 | 3,927 | 192,900 | 3,927 |
| 2025-02-12 | 3,919 | 3,931 | 3,827 | 3,827 | 230,700 | 3,827 |
| 2025-02-10 | 3,916 | 3,940 | 3,880 | 3,925 | 195,500 | 3,925 |
| 2025-02-07 | 3,865 | 3,936 | 3,865 | 3,921 | 239,700 | 3,921 |
| 2025-02-06 | 3,868 | 3,902 | 3,839 | 3,865 | 229,200 | 3,865 |
| 2025-02-05 | 3,789 | 3,878 | 3,789 | 3,839 | 270,000 | 3,839 |
| 2025-02-04 | 3,793 | 3,834 | 3,766 | 3,785 | 325,500 | 3,785 |
| 2025-02-03 | 3,889 | 3,919 | 3,727 | 3,770 | 475,200 | 3,770 |
| 2025-01-31 | 3,819 | 3,908 | 3,812 | 3,897 | 410,400 | 3,897 |
| 2025-01-30 | 3,814 | 3,899 | 3,798 | 3,841 | 399,800 | 3,841 |
| 2025-01-29 | 3,800 | 3,839 | 3,798 | 3,814 | 184,400 | 3,814 |
| 2025-01-28 | 3,870 | 3,870 | 3,802 | 3,820 | 261,800 | 3,820 |
| 2025-01-27 | 3,877 | 3,884 | 3,839 | 3,870 | 184,700 | 3,870 |
| 2025-01-24 | 3,929 | 3,929 | 3,865 | 3,877 | 219,300 | 3,877 |
| 2025-01-23 | 3,871 | 3,894 | 3,851 | 3,889 | 232,400 | 3,889 |
| 2025-01-22 | 3,974 | 3,981 | 3,927 | 3,935 | 193,900 | 3,935 |
| 2025-01-21 | 4,000 | 4,000 | 3,944 | 3,962 | 125,000 | 3,962 |
| 2025-01-20 | 3,955 | 3,991 | 3,944 | 3,986 | 180,000 | 3,986 |
| 2025-01-17 | 3,970 | 3,970 | 3,914 | 3,955 | 176,500 | 3,955 |
| 2025-01-16 | 4,012 | 4,019 | 3,946 | 3,946 | 167,400 | 3,946 |
| 2025-01-15 | 4,000 | 4,012 | 3,980 | 4,012 | 182,500 | 4,012 |
| 2025-01-14 | 4,052 | 4,071 | 3,952 | 3,972 | 213,000 | 3,972 |
| 2025-01-10 | 4,080 | 4,100 | 4,058 | 4,086 | 164,800 | 4,086 |
| 2025-01-09 | 4,135 | 4,139 | 4,063 | 4,078 | 192,100 | 4,078 |
| 2025-01-08 | 4,150 | 4,165 | 4,110 | 4,134 | 194,100 | 4,134 |
| 2025-01-07 | 4,191 | 4,214 | 4,129 | 4,178 | 288,100 | 4,178 |
| 2025-01-06 | 4,307 | 4,326 | 4,201 | 4,222 | 268,800 | 4,222 |
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