9535 広島ガス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 333 | 333 | 326 | 329 | 283,000 | 329 |
| 2025-04-03 | 339 | 339 | 334 | 335 | 217,200 | 335 |
| 2025-04-02 | 342 | 344 | 341 | 341 | 110,300 | 341 |
| 2025-04-01 | 347 | 347 | 342 | 342 | 113,500 | 342 |
| 2025-03-31 | 346 | 348 | 342 | 342 | 192,700 | 342 |
| 2025-03-28 | 350 | 351 | 348 | 349 | 276,300 | 349 |
| 2025-03-27 | 355 | 359 | 354 | 358 | 532,900 | 358 |
| 2025-03-26 | 355 | 356 | 353 | 355 | 230,500 | 355 |
| 2025-03-25 | 353 | 354 | 350 | 353 | 287,300 | 353 |
| 2025-03-24 | 356 | 356 | 351 | 354 | 418,900 | 354 |
| 2025-03-21 | 353 | 356 | 352 | 355 | 308,300 | 355 |
| 2025-03-19 | 353 | 355 | 352 | 354 | 228,900 | 354 |
| 2025-03-18 | 353 | 355 | 353 | 354 | 228,000 | 354 |
| 2025-03-17 | 354 | 356 | 353 | 353 | 281,500 | 353 |
| 2025-03-14 | 354 | 357 | 353 | 354 | 198,200 | 354 |
| 2025-03-13 | 355 | 357 | 353 | 355 | 135,800 | 355 |
| 2025-03-12 | 351 | 354 | 351 | 353 | 92,800 | 353 |
| 2025-03-11 | 353 | 354 | 348 | 351 | 225,400 | 351 |
| 2025-03-10 | 359 | 359 | 356 | 357 | 99,500 | 357 |
| 2025-03-07 | 356 | 359 | 354 | 357 | 150,300 | 357 |
| 2025-03-06 | 358 | 360 | 357 | 359 | 142,400 | 359 |
| 2025-03-05 | 354 | 358 | 354 | 357 | 75,100 | 357 |
| 2025-03-04 | 353 | 355 | 351 | 353 | 84,800 | 353 |
| 2025-03-03 | 352 | 354 | 351 | 352 | 84,300 | 352 |
| 2025-02-28 | 349 | 351 | 347 | 350 | 116,300 | 350 |
| 2025-02-27 | 348 | 351 | 347 | 350 | 92,000 | 350 |
| 2025-02-26 | 348 | 348 | 345 | 346 | 78,900 | 346 |
| 2025-02-25 | 347 | 348 | 345 | 348 | 76,000 | 348 |
| 2025-02-21 | 350 | 350 | 345 | 347 | 253,500 | 347 |
| 2025-02-20 | 351 | 352 | 350 | 350 | 99,500 | 350 |
| 2025-02-19 | 352 | 354 | 352 | 352 | 38,000 | 352 |
| 2025-02-18 | 352 | 353 | 350 | 352 | 78,300 | 352 |
| 2025-02-17 | 351 | 352 | 351 | 352 | 42,400 | 352 |
| 2025-02-14 | 351 | 353 | 351 | 351 | 88,900 | 351 |
| 2025-02-13 | 351 | 352 | 350 | 351 | 145,900 | 351 |
| 2025-02-12 | 354 | 354 | 351 | 351 | 107,800 | 351 |
| 2025-02-10 | 356 | 356 | 352 | 352 | 134,800 | 352 |
| 2025-02-07 | 357 | 358 | 355 | 355 | 104,800 | 355 |
| 2025-02-06 | 356 | 359 | 356 | 358 | 44,400 | 358 |
| 2025-02-05 | 357 | 358 | 355 | 355 | 134,200 | 355 |
| 2025-02-04 | 362 | 362 | 357 | 357 | 105,300 | 357 |
| 2025-02-03 | 361 | 361 | 358 | 358 | 166,100 | 358 |
| 2025-01-31 | 362 | 363 | 361 | 363 | 59,000 | 363 |
| 2025-01-30 | 360 | 362 | 359 | 361 | 138,300 | 361 |
| 2025-01-29 | 363 | 363 | 360 | 360 | 102,600 | 360 |
| 2025-01-28 | 362 | 365 | 360 | 363 | 50,200 | 363 |
| 2025-01-27 | 362 | 363 | 360 | 361 | 59,600 | 361 |
| 2025-01-24 | 361 | 362 | 360 | 361 | 81,700 | 361 |
| 2025-01-23 | 361 | 361 | 360 | 360 | 50,400 | 360 |
| 2025-01-22 | 362 | 362 | 360 | 360 | 36,200 | 360 |
| 2025-01-21 | 363 | 363 | 360 | 360 | 84,500 | 360 |
| 2025-01-20 | 364 | 364 | 361 | 362 | 59,400 | 362 |
| 2025-01-17 | 363 | 364 | 360 | 362 | 69,300 | 362 |
| 2025-01-16 | 365 | 365 | 361 | 361 | 101,700 | 361 |
| 2025-01-15 | 367 | 367 | 365 | 365 | 59,500 | 365 |
| 2025-01-14 | 371 | 371 | 366 | 366 | 54,000 | 366 |
| 2025-01-10 | 370 | 371 | 367 | 368 | 131,400 | 368 |
| 2025-01-09 | 374 | 374 | 370 | 370 | 93,900 | 370 |
| 2025-01-08 | 378 | 378 | 373 | 375 | 74,000 | 375 |
| 2025-01-07 | 385 | 385 | 377 | 379 | 73,600 | 379 |
| 2025-01-06 | 390 | 390 | 380 | 381 | 79,800 | 381 |
分割・併合履歴 ： なし