9536 西部ガスホールディングス(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 | 1,959 | 1,985 | 1,959 | 1,981 | 30,500 | 1,981 |
| 2024-05-01 | 1,965 | 1,975 | 1,948 | 1,965 | 36,300 | 1,965 |
| 2024-04-30 | 1,967 | 1,975 | 1,938 | 1,965 | 79,700 | 1,965 |
| 2024-04-26 | 1,944 | 1,958 | 1,911 | 1,952 | 88,100 | 1,952 |
| 2024-04-25 | 1,988 | 1,996 | 1,958 | 1,961 | 38,600 | 1,961 |
| 2024-04-24 | 2,014 | 2,014 | 1,977 | 1,988 | 65,500 | 1,988 |
| 2024-04-23 | 2,010 | 2,033 | 2,010 | 2,014 | 64,800 | 2,014 |
| 2024-04-22 | 1,953 | 2,012 | 1,953 | 2,006 | 89,000 | 2,006 |
| 2024-04-19 | 1,948 | 1,966 | 1,927 | 1,934 | 54,100 | 1,934 |
| 2024-04-18 | 1,939 | 1,950 | 1,934 | 1,947 | 27,300 | 1,947 |
| 2024-04-17 | 1,979 | 1,979 | 1,931 | 1,939 | 69,400 | 1,939 |
| 2024-04-16 | 1,991 | 2,009 | 1,962 | 1,980 | 94,400 | 1,980 |
| 2024-04-15 | 1,950 | 1,981 | 1,920 | 1,978 | 72,900 | 1,978 |
| 2024-04-12 | 1,972 | 1,977 | 1,955 | 1,958 | 48,400 | 1,958 |
| 2024-04-11 | 1,930 | 1,976 | 1,930 | 1,962 | 65,400 | 1,962 |
| 2024-04-10 | 1,917 | 1,956 | 1,915 | 1,944 | 83,900 | 1,944 |
| 2024-04-09 | 1,935 | 1,935 | 1,915 | 1,927 | 32,800 | 1,927 |
| 2024-04-08 | 1,930 | 1,935 | 1,915 | 1,930 | 37,900 | 1,930 |
| 2024-04-05 | 1,908 | 1,929 | 1,898 | 1,927 | 42,000 | 1,927 |
| 2024-04-04 | 1,905 | 1,933 | 1,900 | 1,927 | 60,000 | 1,927 |
| 2024-04-03 | 1,882 | 1,905 | 1,877 | 1,896 | 40,000 | 1,896 |
| 2024-04-02 | 1,892 | 1,900 | 1,876 | 1,882 | 45,800 | 1,882 |
| 2024-04-01 | 1,913 | 1,925 | 1,890 | 1,890 | 42,000 | 1,890 |
| 2024-03-29 | 1,913 | 1,924 | 1,901 | 1,924 | 55,600 | 1,924 |
| 2024-03-28 | 1,914 | 1,914 | 1,880 | 1,893 | 74,300 | 1,893 |
| 2024-03-27 | 1,940 | 1,946 | 1,931 | 1,931 | 73,700 | 1,931 |
| 2024-03-26 | 1,920 | 1,935 | 1,915 | 1,932 | 47,100 | 1,932 |
| 2024-03-25 | 1,934 | 1,934 | 1,918 | 1,920 | 54,900 | 1,920 |
| 2024-03-22 | 1,936 | 1,941 | 1,923 | 1,934 | 48,500 | 1,934 |
| 2024-03-21 | 1,935 | 1,942 | 1,925 | 1,925 | 43,100 | 1,925 |
| 2024-03-19 | 1,928 | 1,930 | 1,909 | 1,930 | 78,900 | 1,930 |
| 2024-03-18 | 1,947 | 1,948 | 1,932 | 1,934 | 36,600 | 1,934 |
| 2024-03-15 | 1,925 | 1,943 | 1,925 | 1,940 | 59,500 | 1,940 |
| 2024-03-14 | 1,904 | 1,927 | 1,896 | 1,924 | 55,800 | 1,924 |
| 2024-03-13 | 1,909 | 1,917 | 1,888 | 1,900 | 40,900 | 1,900 |
| 2024-03-12 | 1,909 | 1,910 | 1,873 | 1,905 | 62,400 | 1,905 |
| 2024-03-11 | 1,910 | 1,922 | 1,893 | 1,908 | 51,900 | 1,908 |
| 2024-03-08 | 1,901 | 1,924 | 1,900 | 1,923 | 66,700 | 1,923 |
| 2024-03-07 | 1,879 | 1,911 | 1,879 | 1,905 | 52,400 | 1,905 |
| 2024-03-06 | 1,865 | 1,888 | 1,865 | 1,879 | 37,900 | 1,879 |
| 2024-03-05 | 1,878 | 1,878 | 1,862 | 1,869 | 70,300 | 1,869 |
| 2024-03-04 | 1,893 | 1,894 | 1,875 | 1,877 | 55,400 | 1,877 |
| 2024-03-01 | 1,897 | 1,901 | 1,893 | 1,893 | 50,600 | 1,893 |
| 2024-02-29 | 1,910 | 1,920 | 1,891 | 1,897 | 67,700 | 1,897 |
| 2024-02-28 | 1,910 | 1,923 | 1,898 | 1,915 | 80,900 | 1,915 |
| 2024-02-27 | 1,875 | 1,888 | 1,872 | 1,884 | 63,100 | 1,884 |
| 2024-02-26 | 1,880 | 1,886 | 1,875 | 1,875 | 40,800 | 1,875 |
| 2024-02-22 | 1,865 | 1,878 | 1,860 | 1,878 | 51,500 | 1,878 |
| 2024-02-21 | 1,884 | 1,888 | 1,862 | 1,864 | 47,500 | 1,864 |
| 2024-02-20 | 1,880 | 1,891 | 1,873 | 1,885 | 41,000 | 1,885 |
| 2024-02-19 | 1,857 | 1,887 | 1,853 | 1,887 | 31,600 | 1,887 |
| 2024-02-16 | 1,858 | 1,868 | 1,849 | 1,857 | 43,600 | 1,857 |
| 2024-02-15 | 1,856 | 1,857 | 1,842 | 1,848 | 65,100 | 1,848 |
| 2024-02-14 | 1,880 | 1,880 | 1,852 | 1,857 | 101,200 | 1,857 |
| 2024-02-13 | 1,892 | 1,892 | 1,874 | 1,887 | 58,100 | 1,887 |
| 2024-02-09 | 1,890 | 1,900 | 1,879 | 1,882 | 50,100 | 1,882 |
| 2024-02-08 | 1,897 | 1,904 | 1,872 | 1,899 | 72,100 | 1,899 |
| 2024-02-07 | 1,890 | 1,903 | 1,890 | 1,897 | 47,900 | 1,897 |
| 2024-02-06 | 1,925 | 1,925 | 1,892 | 1,892 | 75,600 | 1,892 |
| 2024-02-05 | 1,923 | 1,940 | 1,911 | 1,937 | 52,700 | 1,937 |
| 2024-02-02 | 1,915 | 1,940 | 1,892 | 1,924 | 64,900 | 1,924 |
| 2024-02-01 | 1,939 | 1,939 | 1,902 | 1,902 | 85,900 | 1,902 |
| 2024-01-31 | 1,912 | 1,940 | 1,908 | 1,939 | 82,900 | 1,939 |
| 2024-01-30 | 1,951 | 1,953 | 1,929 | 1,932 | 55,300 | 1,932 |
| 2024-01-29 | 1,919 | 1,943 | 1,919 | 1,943 | 61,000 | 1,943 |
| 2024-01-26 | 1,943 | 1,943 | 1,918 | 1,918 | 37,200 | 1,918 |
| 2024-01-25 | 1,927 | 1,935 | 1,923 | 1,935 | 52,500 | 1,935 |
| 2024-01-24 | 1,925 | 1,930 | 1,914 | 1,927 | 65,000 | 1,927 |
| 2024-01-23 | 1,933 | 1,941 | 1,921 | 1,926 | 54,100 | 1,926 |
| 2024-01-22 | 1,938 | 1,944 | 1,937 | 1,937 | 36,500 | 1,937 |
| 2024-01-19 | 1,944 | 1,944 | 1,920 | 1,923 | 39,300 | 1,923 |
| 2024-01-18 | 1,962 | 1,962 | 1,936 | 1,938 | 46,200 | 1,938 |
| 2024-01-17 | 1,986 | 1,994 | 1,959 | 1,962 | 43,700 | 1,962 |
| 2024-01-16 | 2,011 | 2,012 | 1,982 | 1,982 | 36,900 | 1,982 |
| 2024-01-15 | 1,985 | 2,020 | 1,985 | 2,011 | 25,900 | 2,011 |
| 2024-01-12 | 2,029 | 2,029 | 1,980 | 1,988 | 37,700 | 1,988 |
| 2024-01-11 | 2,012 | 2,033 | 2,006 | 2,011 | 50,100 | 2,011 |
| 2024-01-10 | 2,002 | 2,024 | 1,994 | 2,011 | 49,300 | 2,011 |
| 2024-01-09 | 1,985 | 2,025 | 1,985 | 2,014 | 75,700 | 2,014 |
| 2024-01-05 | 1,987 | 1,994 | 1,971 | 1,984 | 48,300 | 1,984 |
| 2024-01-04 | 1,957 | 1,981 | 1,918 | 1,978 | 51,900 | 1,978 |
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
