9534 北海道ガス(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,250 | 3,480 | 3,225 | 3,480 | 225,700 | 3,480 |
| 2024-05-01 | 3,075 | 3,255 | 3,065 | 3,180 | 111,600 | 3,180 |
| 2024-04-30 | 2,974 | 3,095 | 2,964 | 3,080 | 161,900 | 3,080 |
| 2024-04-26 | 2,767 | 2,792 | 2,720 | 2,739 | 63,400 | 2,739 |
| 2024-04-25 | 2,871 | 2,895 | 2,791 | 2,808 | 62,500 | 2,808 |
| 2024-04-24 | 2,935 | 2,963 | 2,860 | 2,878 | 54,500 | 2,878 |
| 2024-04-23 | 3,000 | 3,075 | 2,920 | 2,939 | 127,500 | 2,939 |
| 2024-04-22 | 2,921 | 3,000 | 2,910 | 2,964 | 56,000 | 2,964 |
| 2024-04-19 | 2,897 | 3,015 | 2,895 | 2,921 | 98,600 | 2,921 |
| 2024-04-18 | 2,820 | 2,951 | 2,820 | 2,947 | 47,300 | 2,947 |
| 2024-04-17 | 2,939 | 2,966 | 2,820 | 2,838 | 58,100 | 2,838 |
| 2024-04-16 | 3,010 | 3,050 | 2,930 | 2,931 | 79,900 | 2,931 |
| 2024-04-15 | 2,905 | 3,040 | 2,903 | 3,015 | 104,800 | 3,015 |
| 2024-04-12 | 2,913 | 2,960 | 2,894 | 2,914 | 84,200 | 2,914 |
| 2024-04-11 | 2,797 | 2,960 | 2,773 | 2,906 | 137,300 | 2,906 |
| 2024-04-10 | 2,640 | 2,777 | 2,640 | 2,771 | 101,000 | 2,771 |
| 2024-04-09 | 2,655 | 2,655 | 2,621 | 2,653 | 20,300 | 2,653 |
| 2024-04-08 | 2,664 | 2,665 | 2,628 | 2,655 | 29,400 | 2,655 |
| 2024-04-05 | 2,665 | 2,665 | 2,581 | 2,649 | 52,500 | 2,649 |
| 2024-04-04 | 2,610 | 2,675 | 2,610 | 2,666 | 57,700 | 2,666 |
| 2024-04-03 | 2,502 | 2,599 | 2,502 | 2,598 | 94,100 | 2,598 |
| 2024-04-02 | 2,518 | 2,558 | 2,502 | 2,513 | 29,500 | 2,513 |
| 2024-04-01 | 2,527 | 2,555 | 2,506 | 2,513 | 32,000 | 2,513 |
| 2024-03-29 | 2,526 | 2,558 | 2,523 | 2,528 | 21,900 | 2,528 |
| 2024-03-28 | 2,515 | 2,562 | 2,501 | 2,526 | 30,900 | 2,526 |
| 2024-03-27 | 2,567 | 2,585 | 2,549 | 2,556 | 43,300 | 2,556 |
| 2024-03-26 | 2,517 | 2,579 | 2,501 | 2,564 | 46,700 | 2,564 |
| 2024-03-25 | 2,520 | 2,527 | 2,506 | 2,515 | 26,600 | 2,515 |
| 2024-03-22 | 2,537 | 2,546 | 2,499 | 2,512 | 50,400 | 2,512 |
| 2024-03-21 | 2,486 | 2,526 | 2,462 | 2,514 | 68,700 | 2,514 |
| 2024-03-19 | 2,448 | 2,490 | 2,439 | 2,484 | 31,300 | 2,484 |
| 2024-03-18 | 2,480 | 2,486 | 2,432 | 2,465 | 30,900 | 2,465 |
| 2024-03-15 | 2,405 | 2,454 | 2,403 | 2,446 | 33,800 | 2,446 |
| 2024-03-14 | 2,371 | 2,431 | 2,368 | 2,418 | 57,900 | 2,418 |
| 2024-03-13 | 2,341 | 2,370 | 2,335 | 2,370 | 39,800 | 2,370 |
| 2024-03-12 | 2,300 | 2,329 | 2,283 | 2,329 | 35,900 | 2,329 |
| 2024-03-11 | 2,350 | 2,351 | 2,281 | 2,302 | 41,000 | 2,302 |
| 2024-03-08 | 2,295 | 2,376 | 2,291 | 2,367 | 95,400 | 2,367 |
| 2024-03-07 | 2,270 | 2,310 | 2,261 | 2,300 | 49,000 | 2,300 |
| 2024-03-06 | 2,249 | 2,287 | 2,249 | 2,268 | 26,900 | 2,268 |
| 2024-03-05 | 2,249 | 2,259 | 2,227 | 2,258 | 29,900 | 2,258 |
| 2024-03-04 | 2,261 | 2,261 | 2,230 | 2,250 | 34,800 | 2,250 |
| 2024-03-01 | 2,234 | 2,256 | 2,227 | 2,252 | 19,000 | 2,252 |
| 2024-02-29 | 2,253 | 2,253 | 2,224 | 2,233 | 35,700 | 2,233 |
| 2024-02-28 | 2,241 | 2,268 | 2,238 | 2,253 | 27,800 | 2,253 |
| 2024-02-27 | 2,252 | 2,268 | 2,241 | 2,244 | 33,400 | 2,244 |
| 2024-02-26 | 2,298 | 2,298 | 2,250 | 2,271 | 29,000 | 2,271 |
| 2024-02-22 | 2,268 | 2,282 | 2,255 | 2,282 | 14,400 | 2,282 |
| 2024-02-21 | 2,274 | 2,280 | 2,261 | 2,266 | 9,100 | 2,266 |
| 2024-02-20 | 2,277 | 2,287 | 2,262 | 2,274 | 15,000 | 2,274 |
| 2024-02-19 | 2,268 | 2,285 | 2,251 | 2,281 | 18,500 | 2,281 |
| 2024-02-16 | 2,257 | 2,279 | 2,247 | 2,260 | 30,400 | 2,260 |
| 2024-02-15 | 2,252 | 2,270 | 2,220 | 2,237 | 37,200 | 2,237 |
| 2024-02-14 | 2,281 | 2,281 | 2,235 | 2,237 | 31,100 | 2,237 |
| 2024-02-13 | 2,283 | 2,285 | 2,257 | 2,278 | 26,100 | 2,278 |
| 2024-02-09 | 2,278 | 2,285 | 2,260 | 2,264 | 24,700 | 2,264 |
| 2024-02-08 | 2,294 | 2,294 | 2,265 | 2,282 | 28,400 | 2,282 |
| 2024-02-07 | 2,288 | 2,306 | 2,279 | 2,298 | 26,800 | 2,298 |
| 2024-02-06 | 2,338 | 2,338 | 2,290 | 2,290 | 33,700 | 2,290 |
| 2024-02-05 | 2,360 | 2,360 | 2,316 | 2,338 | 24,500 | 2,338 |
| 2024-02-02 | 2,345 | 2,364 | 2,321 | 2,358 | 22,500 | 2,358 |
| 2024-02-01 | 2,323 | 2,352 | 2,310 | 2,321 | 36,500 | 2,321 |
| 2024-01-31 | 2,306 | 2,373 | 2,305 | 2,373 | 35,000 | 2,373 |
| 2024-01-30 | 2,296 | 2,320 | 2,296 | 2,312 | 23,200 | 2,312 |
| 2024-01-29 | 2,251 | 2,295 | 2,251 | 2,292 | 18,300 | 2,292 |
| 2024-01-26 | 2,264 | 2,264 | 2,240 | 2,244 | 40,600 | 2,244 |
| 2024-01-25 | 2,240 | 2,295 | 2,240 | 2,284 | 25,800 | 2,284 |
| 2024-01-24 | 2,237 | 2,257 | 2,231 | 2,251 | 18,900 | 2,251 |
| 2024-01-23 | 2,260 | 2,265 | 2,230 | 2,236 | 27,700 | 2,236 |
| 2024-01-22 | 2,249 | 2,263 | 2,249 | 2,255 | 18,200 | 2,255 |
| 2024-01-19 | 2,256 | 2,262 | 2,230 | 2,246 | 32,500 | 2,246 |
| 2024-01-18 | 2,284 | 2,287 | 2,266 | 2,271 | 15,500 | 2,271 |
| 2024-01-17 | 2,300 | 2,319 | 2,272 | 2,273 | 31,900 | 2,273 |
| 2024-01-16 | 2,345 | 2,345 | 2,307 | 2,307 | 9,700 | 2,307 |
| 2024-01-15 | 2,318 | 2,344 | 2,302 | 2,337 | 24,700 | 2,337 |
| 2024-01-12 | 2,318 | 2,318 | 2,267 | 2,294 | 18,800 | 2,294 |
| 2024-01-11 | 2,293 | 2,312 | 2,292 | 2,305 | 30,000 | 2,305 |
| 2024-01-10 | 2,280 | 2,299 | 2,275 | 2,291 | 25,300 | 2,291 |
| 2024-01-09 | 2,283 | 2,290 | 2,260 | 2,277 | 19,200 | 2,277 |
| 2024-01-05 | 2,284 | 2,290 | 2,271 | 2,278 | 33,600 | 2,278 |
| 2024-01-04 | 2,210 | 2,272 | 2,200 | 2,272 | 34,500 | 2,272 |
分割・併合履歴 ： [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
