日本瓦斯
8174プライム/小売業/NIPPON GAS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,012.0 | 3,053.0 | 3,010.0 | 3,010.0 | -2.0 | -0.07% | 276,900 |
| 2026-03-12 | 3,021.0 | 3,025.0 | 2,963.5 | 3,012.0 | -9.0 | -0.30% | 306,800 |
| 2026-03-11 | 3,017.0 | 3,047.0 | 3,010.0 | 3,021.0 | +13.0 | +0.43% | 194,600 |
| 2026-03-10 | 3,050.0 | 3,068.0 | 2,993.5 | 3,008.0 | -31.0 | -1.02% | 271,100 |
| 2026-03-09 | 3,001.0 | 3,053.0 | 2,985.0 | 3,039.0 | -16.0 | -0.52% | 481,800 |
| 2026-03-06 | 3,066.0 | 3,078.0 | 3,025.0 | 3,055.0 | -66.0 | -2.11% | 357,600 |
| 2026-03-05 | 3,132.0 | 3,139.0 | 3,102.0 | 3,121.0 | +25.0 | +0.81% | 269,000 |
| 2026-03-04 | 3,082.0 | 3,130.0 | 3,052.0 | 3,096.0 | -35.0 | -1.12% | 516,900 |
| 2026-03-03 | 3,153.0 | 3,166.0 | 3,130.0 | 3,131.0 | -22.0 | -0.70% | 400,800 |
| 2026-03-02 | 3,094.0 | 3,167.0 | 3,075.0 | 3,153.0 | +29.0 | +0.93% | 383,700 |
| 2026-02-27 | 3,068.0 | 3,127.0 | 3,057.0 | 3,124.0 | +51.0 | +1.66% | 290,700 |
| 2026-02-26 | 3,081.0 | 3,114.0 | 3,068.0 | 3,073.0 | +11.0 | +0.36% | 167,300 |
| 2026-02-25 | 3,098.0 | 3,100.0 | 3,057.0 | 3,062.0 | -2.0 | -0.07% | 228,800 |
| 2026-02-24 | 3,056.0 | 3,084.0 | 3,019.0 | 3,064.0 | +36.0 | +1.19% | 235,500 |
| 2026-02-20 | 3,065.0 | 3,080.0 | 3,016.0 | 3,028.0 | -52.0 | -1.69% | 182,200 |
| 2026-02-19 | 3,041.0 | 3,080.0 | 3,021.0 | 3,080.0 | +31.0 | +1.02% | 230,500 |
| 2026-02-18 | 3,054.0 | 3,059.0 | 3,026.0 | 3,049.0 | +26.0 | +0.86% | 220,600 |
| 2026-02-17 | 3,034.0 | 3,040.0 | 3,007.0 | 3,023.0 | -7.0 | -0.23% | 244,800 |
| 2026-02-16 | 3,031.0 | 3,052.0 | 3,008.0 | 3,030.0 | +32.5 | +1.08% | 272,600 |
| 2026-02-13 | 3,010.0 | 3,020.0 | 2,980.0 | 2,997.5 | +7.5 | +0.25% | 530,500 |
| 2026-02-12 | 2,933.5 | 3,006.0 | 2,930.0 | 2,990.0 | +53.5 | +1.82% | 577,800 |
| 2026-02-10 | 2,920.0 | 2,964.0 | 2,911.5 | 2,936.5 | +16.5 | +0.57% | 395,200 |
| 2026-02-09 | 2,935.5 | 2,938.0 | 2,897.5 | 2,920.0 | +34.5 | +1.20% | 334,900 |
| 2026-02-06 | 2,860.0 | 2,887.0 | 2,851.0 | 2,885.5 | +35.5 | +1.25% | 525,000 |
| 2026-02-05 | 2,780.0 | 2,870.5 | 2,770.5 | 2,850.0 | +55.5 | +1.99% | 609,000 |
| 2026-02-04 | 2,848.0 | 2,877.5 | 2,762.5 | 2,794.5 | -209.5 | -6.97% | 1,108,700 |
| 2026-02-03 | 2,935.5 | 3,023.0 | 2,926.5 | 3,004.0 | +34.5 | +1.16% | 392,000 |
| 2026-02-02 | 2,969.5 | 2,990.5 | 2,947.5 | 2,969.5 | +38.5 | +1.31% | 298,300 |
| 2026-01-30 | 2,949.5 | 2,958.0 | 2,921.5 | 2,931.0 | -3.0 | -0.10% | 305,000 |
| 2026-01-29 | 2,934.0 | 2,943.5 | 2,900.5 | 2,934.0 | -7.5 | -0.25% | 263,500 |
| 2026-01-28 | 2,935.0 | 2,965.0 | 2,933.5 | 2,941.5 | -26.5 | -0.89% | 226,600 |
| 2026-01-27 | 2,939.5 | 2,991.5 | 2,926.0 | 2,968.0 | +28.5 | +0.97% | 575,800 |
| 2026-01-26 | 2,948.0 | 2,960.0 | 2,937.0 | 2,939.5 | -46.5 | -1.56% | 278,600 |
| 2026-01-23 | 2,971.5 | 2,996.0 | 2,966.0 | 2,986.0 | +14.5 | +0.49% | 204,000 |
| 2026-01-22 | 2,972.5 | 2,988.5 | 2,964.0 | 2,971.5 | +21.5 | +0.73% | 249,100 |
| 2026-01-21 | 2,970.0 | 2,976.0 | 2,936.0 | 2,950.0 | -41.5 | -1.39% | 316,500 |
| 2026-01-20 | 2,998.0 | 3,014.0 | 2,977.5 | 2,991.5 | -6.5 | -0.22% | 304,200 |
| 2026-01-19 | 3,002.0 | 3,014.0 | 2,987.0 | 2,998.0 | +11.0 | +0.37% | 286,400 |
| 2026-01-16 | 2,995.0 | 2,995.0 | 2,947.0 | 2,987.0 | -15.0 | -0.50% | 204,300 |
| 2026-01-15 | 3,040.0 | 3,060.0 | 2,995.0 | 3,002.0 | -16.0 | -0.53% | 276,800 |
| 2026-01-14 | 2,979.5 | 3,020.0 | 2,950.0 | 3,018.0 | +88.5 | +3.02% | 379,400 |
| 2026-01-13 | 2,939.0 | 2,962.0 | 2,914.5 | 2,929.5 | -1.5 | -0.05% | 291,500 |
| 2026-01-09 | 2,874.0 | 2,941.5 | 2,874.0 | 2,931.0 | +61.0 | +2.13% | 329,000 |
| 2026-01-08 | 2,872.5 | 2,885.0 | 2,853.5 | 2,870.0 | -2.5 | -0.09% | 585,100 |
| 2026-01-07 | 2,903.0 | 2,920.0 | 2,872.5 | 2,872.5 | -78.5 | -2.66% | 509,200 |
| 2026-01-06 | 2,969.5 | 2,993.0 | 2,944.0 | 2,951.0 | -39.5 | -1.32% | 336,600 |
| 2026-01-05 | 2,970.5 | 3,005.0 | 2,966.5 | 2,990.5 | +20.0 | +0.67% | 229,800 |
| 2025-12-30 | 2,988.0 | 2,991.0 | 2,950.5 | 2,970.5 | -1.5 | -0.05% | 293,100 |
| 2025-12-29 | 2,940.0 | 2,974.5 | 2,933.5 | 2,972.0 | +21.0 | +0.71% | 205,900 |
| 2025-12-26 | 2,946.5 | 2,968.0 | 2,933.5 | 2,951.0 | +4.0 | +0.14% | 123,500 |
| 2025-12-25 | 2,985.0 | 2,992.5 | 2,945.0 | 2,947.0 | -20.5 | -0.69% | 139,000 |
| 2025-12-24 | 2,986.5 | 2,986.5 | 2,948.0 | 2,967.5 | -12.5 | -0.42% | 142,100 |
| 2025-12-23 | 2,969.5 | 2,994.5 | 2,969.5 | 2,980.0 | +14.5 | +0.49% | 142,000 |
| 2025-12-22 | 3,001.0 | 3,007.0 | 2,964.5 | 2,965.5 | -30.5 | -1.02% | 143,700 |
| 2025-12-19 | 3,008.0 | 3,020.0 | 2,978.5 | 2,996.0 | -12.0 | -0.40% | 396,200 |
| 2025-12-18 | 2,987.5 | 3,024.0 | 2,947.0 | 3,008.0 | +63.5 | +2.16% | 350,400 |
| 2025-12-17 | 2,960.0 | 2,966.0 | 2,920.0 | 2,944.5 | -30.0 | -1.01% | 197,000 |
| 2025-12-16 | 2,982.5 | 2,994.0 | 2,959.0 | 2,974.5 | -19.5 | -0.65% | 310,600 |
| 2025-12-15 | 2,970.0 | 3,004.0 | 2,962.5 | 2,994.0 | +35.0 | +1.18% | 180,800 |
| 2025-12-12 | 2,944.0 | 2,966.0 | 2,939.5 | 2,959.0 | +10.0 | +0.34% | 214,300 |
| 2025-12-11 | 2,961.0 | 2,982.5 | 2,938.5 | 2,949.0 | -24.5 | -0.82% | 135,000 |
| 2025-12-10 | 3,020.0 | 3,020.0 | 2,972.5 | 2,973.5 | -32.5 | -1.08% | 200,300 |
| 2025-12-09 | 3,007.0 | 3,016.0 | 2,977.5 | 3,006.0 | +8.5 | +0.28% | 166,000 |
| 2025-12-08 | 2,979.5 | 3,005.0 | 2,961.0 | 2,997.5 | +18.0 | +0.60% | 159,700 |
| 2025-12-05 | 3,000.0 | 3,042.0 | 2,969.5 | 2,979.5 | -3.5 | -0.12% | 271,600 |
| 2025-12-04 | 2,960.5 | 2,988.0 | 2,955.0 | 2,983.0 | +13.0 | +0.44% | 150,800 |
| 2025-12-03 | 2,991.0 | 3,009.0 | 2,958.5 | 2,970.0 | -44.0 | -1.46% | 222,100 |
| 2025-12-02 | 2,981.0 | 3,021.0 | 2,969.0 | 3,014.0 | +14.0 | +0.47% | 150,600 |
| 2025-12-01 | 3,047.0 | 3,060.0 | 3,000.0 | 3,000.0 | -46.0 | -1.51% | 194,900 |
| 2025-11-28 | 3,018.0 | 3,057.0 | 3,017.0 | 3,046.0 | -9.0 | -0.29% | 150,700 |
| 2025-11-27 | 3,063.0 | 3,071.0 | 3,047.0 | 3,055.0 | -2.0 | -0.07% | 117,500 |
| 2025-11-26 | 3,026.0 | 3,066.0 | 3,025.0 | 3,057.0 | +45.0 | +1.49% | 255,000 |
| 2025-11-25 | 3,091.0 | 3,091.0 | 3,004.0 | 3,012.0 | -9.0 | -0.30% | 276,600 |
| 2025-11-21 | 3,008.0 | 3,035.0 | 3,005.0 | 3,021.0 | +35.0 | +1.17% | 396,900 |
| 2025-11-20 | 3,005.0 | 3,024.0 | 2,984.0 | 2,986.0 | +8.0 | +0.27% | 193,800 |
| 2025-11-19 | 2,968.5 | 3,000.0 | 2,962.5 | 2,978.0 | -3.5 | -0.12% | 234,500 |
| 2025-11-18 | 3,050.0 | 3,066.0 | 2,962.5 | 2,981.5 | -43.5 | -1.44% | 203,800 |
| 2025-11-17 | 3,005.0 | 3,039.0 | 2,990.0 | 3,025.0 | +20.0 | +0.67% | 265,000 |
| 2025-11-14 | 2,978.0 | 3,005.0 | 2,974.5 | 3,005.0 | +26.0 | +0.87% | 207,900 |
| 2025-11-13 | 2,994.0 | 3,003.0 | 2,967.0 | 2,979.0 | -4.0 | -0.13% | 242,600 |
| 2025-11-12 | 3,030.0 | 3,039.0 | 2,967.0 | 2,983.0 | -52.0 | -1.71% | 213,900 |
| 2025-11-11 | 3,033.0 | 3,048.0 | 2,997.5 | 3,035.0 | +26.0 | +0.86% | 259,100 |
| 2025-11-10 | 2,989.0 | 3,017.0 | 2,956.0 | 3,009.0 | +55.0 | +1.86% | 333,200 |
| 2025-11-07 | 2,878.5 | 2,954.0 | 2,878.5 | 2,954.0 | +54.0 | +1.86% | 304,000 |
| 2025-11-06 | 2,949.0 | 2,962.0 | 2,900.0 | 2,900.0 | -26.5 | -0.91% | 366,900 |
| 2025-11-05 | 2,896.5 | 2,927.5 | 2,845.0 | 2,926.5 | +30.0 | +1.04% | 477,300 |
| 2025-11-04 | 2,861.0 | 2,920.5 | 2,851.0 | 2,896.5 | -52.0 | -1.76% | 566,700 |
| 2025-10-31 | 2,891.5 | 2,968.5 | 2,880.0 | 2,948.5 | +88.0 | +3.08% | 632,500 |
| 2025-10-30 | 2,816.5 | 2,874.0 | 2,770.0 | 2,860.5 | +39.5 | +1.40% | 551,500 |
| 2025-10-29 | 2,817.5 | 2,842.5 | 2,787.0 | 2,821.0 | +139.0 | +5.18% | 680,200 |
| 2025-10-28 | 2,732.0 | 2,753.5 | 2,675.5 | 2,682.0 | -78.0 | -2.83% | 352,700 |
| 2025-10-27 | 2,760.0 | 2,772.0 | 2,744.0 | 2,760.0 | +24.5 | +0.90% | 203,800 |
| 2025-10-24 | 2,750.5 | 2,759.5 | 2,721.0 | 2,735.5 | -32.5 | -1.17% | 202,300 |
| 2025-10-23 | 2,768.5 | 2,784.0 | 2,748.5 | 2,768.0 | +19.5 | +0.71% | 181,800 |
| 2025-10-22 | 2,765.0 | 2,785.0 | 2,748.5 | 2,748.5 | -36.0 | -1.29% | 180,500 |
| 2025-10-21 | 2,770.0 | 2,792.5 | 2,764.0 | 2,784.5 | +3.0 | +0.11% | 246,600 |
| 2025-10-20 | 2,780.0 | 2,785.0 | 2,760.0 | 2,781.5 | +37.5 | +1.37% | 243,500 |
| 2025-10-17 | 2,740.0 | 2,774.5 | 2,725.0 | 2,744.0 | +22.5 | +0.83% | 281,100 |
| 2025-10-16 | 2,708.0 | 2,732.0 | 2,700.5 | 2,721.5 | +14.5 | +0.54% | 197,700 |
| 2025-10-15 | 2,701.0 | 2,724.0 | 2,699.0 | 2,707.0 | -1.0 | -0.04% | 233,600 |
| 2025-10-14 | 2,672.5 | 2,728.0 | 2,655.5 | 2,708.0 | +6.5 | +0.24% | 354,100 |
| 2025-10-10 | 2,675.5 | 2,711.5 | 2,660.0 | 2,701.5 | -1.0 | -0.04% | 392,300 |
| 2025-10-09 | 2,664.0 | 2,717.5 | 2,657.0 | 2,702.5 | +25.0 | +0.93% | 311,700 |
| 2025-10-08 | 2,705.0 | 2,719.0 | 2,670.5 | 2,677.5 | -10.5 | -0.39% | 268,900 |
| 2025-10-07 | 2,720.0 | 2,750.0 | 2,678.5 | 2,688.0 | -57.0 | -2.08% | 239,800 |
| 2025-10-06 | 2,718.5 | 2,755.5 | 2,695.0 | 2,745.0 | +95.0 | +3.58% | 312,900 |
| 2025-10-03 | 2,651.5 | 2,675.0 | 2,636.5 | 2,650.0 | -2.5 | -0.09% | 254,100 |
| 2025-10-02 | 2,710.0 | 2,741.5 | 2,650.0 | 2,652.5 | -88.5 | -3.23% | 223,100 |
| 2025-10-01 | 2,745.0 | 2,769.5 | 2,719.0 | 2,741.0 | -27.0 | -0.98% | 262,900 |
| 2025-09-30 | 2,782.0 | 2,795.0 | 2,745.0 | 2,768.0 | -23.0 | -0.82% | 243,800 |
| 2025-09-29 | 2,800.0 | 2,805.5 | 2,761.5 | 2,791.0 | -63.0 | -2.21% | 286,700 |
| 2025-09-26 | 2,834.0 | 2,867.0 | 2,834.0 | 2,854.0 | +10.5 | +0.37% | 262,300 |
| 2025-09-25 | 2,860.0 | 2,873.5 | 2,835.0 | 2,843.5 | +12.0 | +0.42% | 242,900 |
| 2025-09-24 | 2,822.0 | 2,853.5 | 2,821.5 | 2,831.5 | -7.0 | -0.25% | 304,600 |
| 2025-09-22 | 2,835.0 | 2,855.5 | 2,818.0 | 2,838.5 | -3.5 | -0.12% | 182,400 |
| 2025-09-19 | 2,860.0 | 2,882.5 | 2,836.0 | 2,842.0 | -31.0 | -1.08% | 549,000 |
| 2025-09-18 | 2,857.5 | 2,881.5 | 2,822.0 | 2,873.0 | +16.5 | +0.58% | 220,600 |
| 2025-09-17 | 2,880.0 | 2,902.0 | 2,851.5 | 2,856.5 | -46.5 | -1.60% | 174,500 |
| 2025-09-16 | 2,866.0 | 2,927.0 | 2,859.0 | 2,903.0 | +28.5 | +0.99% | 245,200 |
| 2025-09-12 | 2,833.0 | 2,885.0 | 2,830.0 | 2,874.5 | — | — | 343,500 |
直近120営業日分を表示