9536 西部ガスホールディングス(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 | 1,656 | 1,671 | 1,651 | 1,660 | 125,800 | 1,660 |
| 2025-04-03 | 1,673 | 1,690 | 1,660 | 1,686 | 102,700 | 1,686 |
| 2025-04-02 | 1,726 | 1,726 | 1,696 | 1,702 | 73,700 | 1,702 |
| 2025-04-01 | 1,725 | 1,734 | 1,707 | 1,724 | 89,200 | 1,724 |
| 2025-03-31 | 1,730 | 1,731 | 1,700 | 1,709 | 154,800 | 1,709 |
| 2025-03-28 | 1,751 | 1,754 | 1,729 | 1,754 | 182,900 | 1,754 |
| 2025-03-27 | 1,733 | 1,752 | 1,729 | 1,752 | 101,100 | 1,752 |
| 2025-03-26 | 1,736 | 1,741 | 1,727 | 1,740 | 78,800 | 1,740 |
| 2025-03-25 | 1,726 | 1,738 | 1,717 | 1,734 | 66,100 | 1,734 |
| 2025-03-24 | 1,735 | 1,736 | 1,718 | 1,736 | 68,300 | 1,736 |
| 2025-03-21 | 1,735 | 1,746 | 1,725 | 1,733 | 172,200 | 1,733 |
| 2025-03-19 | 1,716 | 1,736 | 1,707 | 1,722 | 77,200 | 1,722 |
| 2025-03-18 | 1,708 | 1,721 | 1,704 | 1,706 | 83,500 | 1,706 |
| 2025-03-17 | 1,710 | 1,710 | 1,698 | 1,708 | 71,400 | 1,708 |
| 2025-03-14 | 1,711 | 1,712 | 1,700 | 1,701 | 80,200 | 1,701 |
| 2025-03-13 | 1,702 | 1,713 | 1,689 | 1,711 | 147,300 | 1,711 |
| 2025-03-12 | 1,682 | 1,707 | 1,682 | 1,693 | 111,800 | 1,693 |
| 2025-03-11 | 1,695 | 1,698 | 1,678 | 1,681 | 79,900 | 1,681 |
| 2025-03-10 | 1,712 | 1,713 | 1,697 | 1,698 | 68,800 | 1,698 |
| 2025-03-07 | 1,706 | 1,718 | 1,690 | 1,712 | 151,300 | 1,712 |
| 2025-03-06 | 1,723 | 1,729 | 1,706 | 1,714 | 178,500 | 1,714 |
| 2025-03-05 | 1,689 | 1,726 | 1,685 | 1,711 | 256,000 | 1,711 |
| 2025-03-04 | 1,678 | 1,692 | 1,672 | 1,685 | 85,800 | 1,685 |
| 2025-03-03 | 1,662 | 1,693 | 1,662 | 1,691 | 201,500 | 1,691 |
| 2025-02-28 | 1,646 | 1,669 | 1,645 | 1,655 | 859,100 | 1,655 |
| 2025-02-27 | 1,644 | 1,659 | 1,642 | 1,659 | 114,200 | 1,659 |
| 2025-02-26 | 1,636 | 1,654 | 1,631 | 1,649 | 144,100 | 1,649 |
| 2025-02-25 | 1,645 | 1,645 | 1,633 | 1,641 | 149,000 | 1,641 |
| 2025-02-21 | 1,631 | 1,641 | 1,630 | 1,635 | 107,800 | 1,635 |
| 2025-02-20 | 1,648 | 1,648 | 1,634 | 1,639 | 154,900 | 1,639 |
| 2025-02-19 | 1,657 | 1,665 | 1,647 | 1,649 | 168,800 | 1,649 |
| 2025-02-18 | 1,663 | 1,666 | 1,648 | 1,653 | 150,800 | 1,653 |
| 2025-02-17 | 1,673 | 1,678 | 1,657 | 1,668 | 140,200 | 1,668 |
| 2025-02-14 | 1,670 | 1,684 | 1,668 | 1,679 | 93,900 | 1,679 |
| 2025-02-13 | 1,669 | 1,680 | 1,664 | 1,674 | 81,800 | 1,674 |
| 2025-02-12 | 1,674 | 1,674 | 1,659 | 1,661 | 156,100 | 1,661 |
| 2025-02-10 | 1,663 | 1,673 | 1,662 | 1,667 | 57,400 | 1,667 |
| 2025-02-07 | 1,663 | 1,672 | 1,661 | 1,666 | 70,100 | 1,666 |
| 2025-02-06 | 1,668 | 1,674 | 1,663 | 1,663 | 62,300 | 1,663 |
| 2025-02-05 | 1,680 | 1,685 | 1,662 | 1,665 | 73,700 | 1,665 |
| 2025-02-04 | 1,699 | 1,700 | 1,676 | 1,680 | 71,500 | 1,680 |
| 2025-02-03 | 1,717 | 1,740 | 1,680 | 1,680 | 95,500 | 1,680 |
| 2025-01-31 | 1,704 | 1,718 | 1,698 | 1,712 | 53,400 | 1,712 |
| 2025-01-30 | 1,705 | 1,712 | 1,695 | 1,712 | 58,700 | 1,712 |
| 2025-01-29 | 1,695 | 1,709 | 1,694 | 1,707 | 63,400 | 1,707 |
| 2025-01-28 | 1,699 | 1,703 | 1,693 | 1,695 | 60,600 | 1,695 |
| 2025-01-27 | 1,692 | 1,697 | 1,687 | 1,696 | 42,800 | 1,696 |
| 2025-01-24 | 1,677 | 1,693 | 1,677 | 1,684 | 61,900 | 1,684 |
| 2025-01-23 | 1,678 | 1,681 | 1,663 | 1,677 | 77,800 | 1,677 |
| 2025-01-22 | 1,683 | 1,684 | 1,674 | 1,675 | 44,000 | 1,675 |
| 2025-01-21 | 1,680 | 1,684 | 1,673 | 1,674 | 36,500 | 1,674 |
| 2025-01-20 | 1,680 | 1,683 | 1,674 | 1,680 | 42,900 | 1,680 |
| 2025-01-17 | 1,676 | 1,676 | 1,668 | 1,672 | 38,100 | 1,672 |
| 2025-01-16 | 1,676 | 1,684 | 1,671 | 1,672 | 52,000 | 1,672 |
| 2025-01-15 | 1,676 | 1,683 | 1,674 | 1,675 | 35,000 | 1,675 |
| 2025-01-14 | 1,687 | 1,690 | 1,665 | 1,671 | 87,600 | 1,671 |
| 2025-01-10 | 1,693 | 1,695 | 1,687 | 1,687 | 48,300 | 1,687 |
| 2025-01-09 | 1,704 | 1,704 | 1,690 | 1,695 | 81,700 | 1,695 |
| 2025-01-08 | 1,712 | 1,723 | 1,701 | 1,701 | 60,300 | 1,701 |
| 2025-01-07 | 1,715 | 1,715 | 1,702 | 1,712 | 71,400 | 1,712 |
| 2025-01-06 | 1,743 | 1,745 | 1,713 | 1,713 | 83,200 | 1,713 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.02株 [1993-09-27]1株→1.14株 [1988-03-28]1株→1.05株