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
3,351.1
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 3,500.0 | 3,500.0 | 3,347.0 | 3,351.0 | -109.0 | -3.2 | 3,377,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 2,168.0 | 2,226.0 | 2,142.0 | 2,207.0 | +58.0 | +2.7 | 5,126,200 |
| 4/7 | 2,189.0 | 2,228.0 | 2,144.0 | 2,149.0 | -32.0 | -1.5 | 5,952,600 |
| 3/31 | 2,224.0 | 2,230.0 | 2,154.0 | 2,181.0 | -21.0 | -1.0 | 5,946,400 |
| 3/24 | 2,226.0 | 2,255.0 | 2,190.0 | 2,202.0 | -22.0 | -1.0 | 5,264,400 |
| 3/17 | 2,229.0 | 2,274.0 | 2,168.0 | 2,224.0 | -9.0 | -0.4 | 7,842,600 |
| 3/10 | 2,206.0 | 2,257.0 | 2,192.0 | 2,233.0 | +32.0 | +1.5 | 5,420,400 |
| 3/3 | 2,210.0 | 2,225.0 | 2,173.0 | 2,201.0 | +8.0 | +0.4 | 4,672,500 |
| 2/24 | 2,151.0 | 2,208.0 | 2,134.0 | 2,193.0 | +50.0 | +2.3 | 5,503,700 |
| 2/17 | 2,180.0 | 2,226.0 | 2,134.0 | 2,143.0 | -15.0 | -0.7 | 4,601,800 |
| 2/10 | 2,091.0 | 2,210.0 | 2,063.0 | 2,158.0 | +88.0 | +4.3 | 6,655,400 |
| 2/3 | 2,050.0 | 2,132.0 | 2,041.0 | 2,070.0 | +22.0 | +1.1 | 6,643,500 |
| 1/27 | 2,036.0 | 2,063.0 | 2,019.0 | 2,048.0 | +14.0 | +0.7 | 3,710,100 |
| 1/20 | 2,020.0 | 2,065.0 | 2,008.0 | 2,034.0 | +4.0 | +0.2 | 3,433,300 |
| 1/13 | 2,027.0 | 2,048.0 | 1,996.0 | 2,030.0 | -4.0 | -0.2 | 3,676,100 |
| 1/6 | 2,127.0 | 2,138.0 | 2,012.0 | 2,034.0 | -96.0 | -4.5 | 3,319,900 |
| 12/30 | 2,150.0 | 2,150.0 | 2,079.0 | 2,130.0 | -3.0 | -0.1 | 3,625,400 |
| 12/23 | 2,107.0 | 2,147.0 | 2,052.0 | 2,133.0 | +9.0 | +0.4 | 4,710,800 |
| 12/16 | 2,136.0 | 2,155.0 | 2,112.0 | 2,124.0 | -8.0 | -0.4 | 3,942,000 |
| 12/9 | 2,086.0 | 2,140.0 | 2,045.0 | 2,132.0 | +40.0 | +1.9 | 5,686,400 |
| 12/2 | 2,163.0 | 2,175.0 | 2,060.0 | 2,092.0 | -65.0 | -3.0 | 6,955,300 |
| 11/25 | 2,054.0 | 2,168.0 | 2,054.0 | 2,157.0 | +108.0 | +5.3 | 4,745,000 |
| 11/18 | 2,038.0 | 2,057.0 | 1,957.0 | 2,049.0 | -7.0 | -0.3 | 6,119,900 |
| 11/11 | 2,070.0 | 2,094.0 | 2,043.0 | 2,056.0 | +10.0 | +0.5 | 4,426,500 |
| 11/4 | 2,177.0 | 2,217.0 | 2,041.0 | 2,046.0 | -144.0 | -6.6 | 6,455,300 |
| 10/28 | 2,199.0 | 2,207.0 | 2,159.0 | 2,190.0 | +15.0 | +0.7 | 7,067,700 |
| 10/21 | 2,191.0 | 2,220.0 | 2,160.0 | 2,175.0 | -23.0 | -1.1 | 4,702,100 |
| 10/14 | 2,193.0 | 2,226.0 | 2,148.0 | 2,198.0 | +16.0 | +0.7 | 5,420,900 |
| 10/7 | 2,177.0 | 2,276.0 | 2,157.0 | 2,182.0 | -4.0 | -0.2 | 6,058,700 |
| 9/30 | 2,250.0 | 2,253.0 | 2,155.0 | 2,186.0 | -95.0 | -4.2 | 7,021,500 |
| 9/22 | 2,301.0 | 2,306.0 | 2,252.0 | 2,281.0 | -13.0 | -0.6 | 3,160,400 |
▶︎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
