9534 北海道ガス(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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 527 | 527 | 514 | 515 | 146,600 | 515 |
| 2025-02-04 | 533 | 533 | 521 | 521 | 85,000 | 521 |
| 2025-02-03 | 545 | 550 | 523 | 524 | 255,600 | 524 |
| 2025-01-31 | 541 | 550 | 534 | 547 | 117,600 | 547 |
| 2025-01-30 | 537 | 541 | 534 | 541 | 70,100 | 541 |
| 2025-01-29 | 536 | 540 | 532 | 537 | 69,600 | 537 |
| 2025-01-28 | 533 | 537 | 532 | 535 | 59,700 | 535 |
| 2025-01-27 | 535 | 538 | 531 | 536 | 52,500 | 536 |
| 2025-01-24 | 535 | 538 | 532 | 532 | 71,900 | 532 |
| 2025-01-23 | 540 | 540 | 530 | 530 | 133,600 | 530 |
| 2025-01-22 | 546 | 547 | 540 | 540 | 52,400 | 540 |
| 2025-01-21 | 549 | 554 | 544 | 546 | 49,400 | 546 |
| 2025-01-20 | 540 | 550 | 540 | 546 | 49,300 | 546 |
| 2025-01-17 | 540 | 540 | 532 | 535 | 91,000 | 535 |
| 2025-01-16 | 549 | 552 | 540 | 540 | 65,000 | 540 |
| 2025-01-15 | 553 | 555 | 545 | 549 | 67,400 | 549 |
| 2025-01-14 | 550 | 557 | 540 | 548 | 104,600 | 548 |
| 2025-01-10 | 558 | 561 | 553 | 554 | 61,000 | 554 |
| 2025-01-09 | 566 | 566 | 555 | 558 | 102,600 | 558 |
| 2025-01-08 | 570 | 577 | 566 | 567 | 81,100 | 567 |
| 2025-01-07 | 570 | 576 | 565 | 575 | 104,300 | 575 |
| 2025-01-06 | 571 | 574 | 563 | 570 | 220,800 | 570 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2018-09-26]1株→0.2株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株