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
3,258.1
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,500.0 | 3,500.0 | 3,248.0 | 3,248.0 | -212.0 | -6.1 | 5,336,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 2,033.0 | 2,049.0 | 1,986.0 | 2,047.0 | -4.0 | -0.2 | 3,474,000 |
| 12/18 | 2,078.0 | 2,105.0 | 1,996.0 | 2,051.0 | -21.0 | -1.0 | 4,865,600 |
| 12/11 | 1,996.0 | 2,072.0 | 1,988.0 | 2,072.0 | +72.0 | +3.6 | 5,361,400 |
| 12/4 | 2,070.0 | 2,072.0 | 1,989.0 | 2,000.0 | -91.0 | -4.4 | 11,094,800 |
| 11/27 | 2,219.0 | 2,252.0 | 2,078.0 | 2,091.0 | -108.0 | -4.9 | 5,601,800 |
| 11/20 | 2,191.0 | 2,214.0 | 2,169.0 | 2,199.0 | +21.0 | +1.0 | 4,624,100 |
| 11/13 | 2,035.0 | 2,198.0 | 2,007.0 | 2,178.0 | +155.0 | +7.7 | 5,882,900 |
| 11/6 | 1,997.0 | 2,040.0 | 1,966.0 | 2,023.0 | +41.0 | +2.1 | 4,575,700 |
| 10/30 | 1,959.0 | 1,992.0 | 1,900.0 | 1,982.0 | +26.0 | +1.3 | 4,164,600 |
| 10/23 | 1,987.0 | 2,018.0 | 1,937.0 | 1,956.0 | -23.0 | -1.2 | 3,337,100 |
| 10/16 | 2,011.0 | 2,029.0 | 1,978.0 | 1,979.0 | -41.0 | -2.0 | 2,826,800 |
| 10/9 | 2,001.0 | 2,048.0 | 1,998.0 | 2,020.0 | +29.0 | +1.5 | 3,973,800 |
| 10/2 | 2,130.0 | 2,161.0 | 1,987.0 | 1,991.0 | -104.0 | -5.0 | 4,992,600 |
| 9/25 | 2,073.0 | 2,107.0 | 2,043.0 | 2,095.0 | +24.0 | +1.2 | 3,021,800 |
| 9/18 | 2,079.0 | 2,106.0 | 2,040.0 | 2,071.0 | 0 | 0.0 | 4,063,000 |
| 9/11 | 2,049.0 | 2,076.0 | 1,986.0 | 2,071.0 | +12.0 | +0.6 | 4,436,100 |
| 9/4 | 2,069.0 | 2,100.0 | 2,048.0 | 2,059.0 | +19.0 | +0.9 | 3,864,100 |
| 8/28 | 2,091.0 | 2,130.0 | 2,022.0 | 2,040.0 | -55.0 | -2.6 | 3,498,800 |
| 8/21 | 2,097.0 | 2,143.0 | 2,076.0 | 2,095.0 | -18.0 | -0.9 | 3,854,600 |
| 8/14 | 2,002.0 | 2,113.0 | 2,002.0 | 2,113.0 | +125.0 | +6.3 | 4,364,000 |
| 8/7 | 1,974.0 | 2,060.0 | 1,953.0 | 1,988.0 | +44.0 | +2.3 | 4,690,900 |
| 7/31 | 2,097.0 | 2,168.0 | 1,925.0 | 1,944.0 | -160.0 | -7.6 | 6,838,900 |
| 7/22 | 2,100.0 | 2,128.0 | 2,082.0 | 2,104.0 | -1.0 | -0.1 | 2,444,200 |
| 7/17 | 2,147.0 | 2,187.0 | 2,071.0 | 2,105.0 | -7.0 | -0.3 | 4,750,800 |
| 7/10 | 2,137.0 | 2,184.0 | 2,096.0 | 2,112.0 | -26.0 | -1.2 | 4,058,600 |
| 7/3 | 2,130.0 | 2,153.0 | 2,059.0 | 2,138.0 | +3.0 | +0.1 | 5,358,500 |
| 6/26 | 2,139.0 | 2,185.0 | 2,097.0 | 2,135.0 | -17.0 | -0.8 | 5,051,300 |
| 6/19 | 2,090.0 | 2,167.0 | 2,064.0 | 2,152.0 | +44.0 | +2.1 | 7,491,000 |
| 6/12 | 2,161.0 | 2,169.0 | 2,063.0 | 2,108.0 | -36.0 | -1.7 | 6,283,800 |
| 6/5 | 2,151.0 | 2,214.0 | 2,126.0 | 2,144.0 | -9.0 | -0.4 | 5,112,000 |
▶︎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
