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
3,271.9
円
(10:05)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,500.0 | 3,500.0 | 3,269.0 | 3,272.0 | -188.0 | -5.4 | 4,428,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 2,020.0 | 2,053.0 | 2,003.0 | 2,031.0 | +2.0 | +0.1 | 2,080,700 |
| 7/16 | 2,028.0 | 2,092.0 | 2,015.0 | 2,029.0 | +13.0 | +0.6 | 4,950,000 |
| 7/9 | 2,050.0 | 2,055.0 | 1,981.0 | 2,016.0 | -42.0 | -2.0 | 5,072,100 |
| 7/2 | 2,106.0 | 2,110.0 | 2,041.0 | 2,058.0 | -23.0 | -1.1 | 4,359,100 |
| 6/25 | 2,051.0 | 2,116.0 | 2,032.0 | 2,081.0 | -13.0 | -0.6 | 5,341,900 |
| 6/18 | 2,133.0 | 2,184.0 | 2,081.0 | 2,094.0 | -18.0 | -0.9 | 5,692,600 |
| 6/11 | 2,029.0 | 2,128.0 | 2,005.0 | 2,112.0 | +68.0 | +3.3 | 5,083,200 |
| 6/4 | 2,102.0 | 2,120.0 | 2,007.0 | 2,044.0 | -61.0 | -2.9 | 5,868,600 |
| 5/28 | 2,146.0 | 2,164.0 | 2,049.0 | 2,105.0 | -26.0 | -1.2 | 9,875,800 |
| 5/21 | 2,195.0 | 2,224.0 | 2,115.0 | 2,131.0 | -73.0 | -3.3 | 5,608,500 |
| 5/14 | 2,151.0 | 2,211.0 | 2,089.0 | 2,204.0 | +43.0 | +2.0 | 5,435,000 |
| 5/7 | 2,112.0 | 2,176.0 | 2,112.0 | 2,161.0 | +53.0 | +2.5 | 2,829,400 |
| 4/30 | 2,032.0 | 2,129.0 | 2,001.0 | 2,108.0 | +79.0 | +3.9 | 5,466,200 |
| 4/23 | 2,044.0 | 2,052.0 | 1,993.0 | 2,029.0 | -22.0 | -1.1 | 4,912,500 |
| 4/16 | 2,061.0 | 2,093.0 | 2,022.0 | 2,051.0 | -10.0 | -0.5 | 3,473,100 |
| 4/9 | 2,080.0 | 2,116.0 | 2,023.0 | 2,061.0 | -21.0 | -1.0 | 5,303,300 |
| 4/2 | 2,265.0 | 2,290.0 | 2,070.0 | 2,082.0 | -161.0 | -7.2 | 6,604,600 |
| 3/26 | 2,151.0 | 2,249.0 | 2,151.0 | 2,243.0 | +76.0 | +3.5 | 5,723,900 |
| 3/19 | 2,084.0 | 2,177.0 | 2,081.0 | 2,167.0 | +76.0 | +3.6 | 7,220,400 |
| 3/12 | 1,965.0 | 2,098.0 | 1,962.0 | 2,091.0 | +136.0 | +7.0 | 8,584,100 |
| 3/5 | 1,920.0 | 1,955.0 | 1,904.0 | 1,955.0 | +49.0 | +2.6 | 5,569,000 |
| 2/26 | 1,960.0 | 1,972.0 | 1,904.0 | 1,906.0 | -49.0 | -2.5 | 5,757,300 |
| 2/19 | 1,967.0 | 2,034.0 | 1,955.0 | 1,955.0 | -19.0 | -1.0 | 7,087,700 |
| 2/12 | 2,003.0 | 2,025.0 | 1,974.0 | 1,974.0 | -21.0 | -1.1 | 3,885,300 |
| 2/5 | 1,950.0 | 2,038.0 | 1,924.0 | 1,995.0 | +62.0 | +3.2 | 6,197,700 |
| 1/29 | 2,000.0 | 2,015.0 | 1,925.0 | 1,933.0 | -49.0 | -2.5 | 10,246,400 |
| 1/22 | 2,008.0 | 2,056.0 | 1,972.0 | 1,982.0 | -35.0 | -1.7 | 7,822,900 |
| 1/15 | 2,098.0 | 2,176.0 | 2,017.0 | 2,017.0 | -103.0 | -4.9 | 5,065,300 |
| 1/8 | 2,131.0 | 2,133.0 | 2,047.0 | 2,120.0 | +8.0 | +0.4 | 4,588,000 |
| 12/30 | 2,058.0 | 2,135.0 | 2,058.0 | 2,112.0 | +65.0 | +3.2 | 2,488,000 |
▶︎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
