9532東証P貸借
業種 電気・ガス
大阪ガス 株価時系列データ
PTS
3,416.9
円
(11:26)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,675.0 (24/06/11) | 2,945.0 (24/02/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,675.0 (24/06/11) | 2,915.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,500.0 | 3,500.0 | 3,397.0 | 3,422.0 | -38.0 | -1.1 | 1,440,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 2,865.5 | 2,914.5 | 2,657.0 | 2,795.0 | -70.5 | -2.5 | 7,893,200 |
| 11/2 | 2,657.5 | 2,898.5 | 2,651.5 | 2,865.5 | +396.5 | +16.1 | 12,185,400 |
| 10/27 | 2,470.0 | 2,541.0 | 2,451.0 | 2,469.0 | +3.0 | +0.1 | 6,512,500 |
| 10/20 | 2,450.0 | 2,479.5 | 2,423.0 | 2,466.0 | +27.0 | +1.1 | 4,439,000 |
| 10/13 | 2,424.5 | 2,463.5 | 2,416.0 | 2,439.0 | +52.0 | +2.2 | 4,090,500 |
| 10/6 | 2,462.0 | 2,486.0 | 2,327.5 | 2,387.0 | -75.0 | -3.1 | 6,532,400 |
| 9/29 | 2,540.5 | 2,540.5 | 2,421.0 | 2,462.0 | -79.0 | -3.1 | 6,866,800 |
| 9/22 | 2,545.5 | 2,623.0 | 2,533.0 | 2,541.0 | -5.5 | -0.2 | 5,633,000 |
| 9/15 | 2,444.0 | 2,569.0 | 2,422.0 | 2,546.5 | +117.0 | +4.8 | 8,330,800 |
| 9/8 | 2,360.0 | 2,444.0 | 2,345.5 | 2,429.5 | +79.5 | +3.4 | 6,463,100 |
| 9/1 | 2,298.0 | 2,353.0 | 2,295.0 | 2,350.0 | +72.5 | +3.2 | 5,742,300 |
| 8/25 | 2,238.0 | 2,296.0 | 2,225.0 | 2,277.5 | +47.0 | +2.1 | 7,933,700 |
| 8/18 | 2,299.0 | 2,319.0 | 2,223.5 | 2,230.5 | -59.0 | -2.6 | 5,608,000 |
| 8/10 | 2,210.0 | 2,299.0 | 2,193.5 | 2,289.5 | +68.0 | +3.1 | 4,373,200 |
| 8/4 | 2,223.5 | 2,287.0 | 2,205.0 | 2,221.5 | +21.5 | +1.0 | 9,246,900 |
| 7/28 | 2,178.0 | 2,245.0 | 2,165.0 | 2,200.0 | +33.5 | +1.6 | 6,800,900 |
| 7/21 | 2,121.5 | 2,167.0 | 2,115.5 | 2,166.5 | +32.5 | +1.5 | 4,235,200 |
| 7/14 | 2,137.0 | 2,155.5 | 2,099.0 | 2,134.0 | -11.5 | -0.5 | 9,702,500 |
| 7/7 | 2,210.5 | 2,223.0 | 2,145.5 | 2,145.5 | -62.0 | -2.8 | 5,380,300 |
| 6/30 | 2,244.0 | 2,268.5 | 2,194.5 | 2,207.5 | -35.0 | -1.6 | 5,140,700 |
| 6/23 | 2,256.0 | 2,268.5 | 2,229.0 | 2,242.5 | +13.0 | +0.6 | 5,413,500 |
| 6/16 | 2,284.0 | 2,310.0 | 2,213.0 | 2,229.5 | -42.0 | -1.9 | 7,308,600 |
| 6/9 | 2,238.0 | 2,280.5 | 2,211.0 | 2,271.5 | +46.5 | +2.1 | 7,088,300 |
| 6/2 | 2,260.0 | 2,263.0 | 2,195.0 | 2,225.0 | -33.0 | -1.5 | 6,260,000 |
| 5/26 | 2,250.0 | 2,332.0 | 2,249.0 | 2,258.0 | +23.0 | +1.0 | 5,707,500 |
| 5/19 | 2,272.0 | 2,335.0 | 2,226.0 | 2,235.0 | -6.0 | -0.3 | 6,288,600 |
| 5/12 | 2,212.0 | 2,265.0 | 2,201.0 | 2,241.0 | +5.0 | +0.2 | 7,853,900 |
| 5/2 | 2,255.0 | 2,275.0 | 2,224.0 | 2,236.0 | -18.0 | -0.8 | 2,329,600 |
| 4/28 | 2,188.0 | 2,254.0 | 2,163.0 | 2,254.0 | +69.0 | +3.2 | 9,250,100 |
| 4/21 | 2,217.0 | 2,246.0 | 2,156.0 | 2,185.0 | -22.0 | -1.0 | 6,765,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
