KabuInsight

東京瓦斯

9531
プライム/電気･ガス業/TOKYO 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
2026-03-137,505.07,735.07,505.07,584.0-71.0-0.93%1,215,000
2026-03-127,542.07,655.07,489.07,655.0-2.0-0.03%1,044,600
2026-03-117,597.07,712.07,553.07,657.0+210.0+2.82%742,800
2026-03-107,604.07,629.07,410.07,447.0-7.0-0.09%1,098,000
2026-03-097,460.07,579.07,321.07,454.0-362.0-4.63%1,472,900
2026-03-067,695.07,837.07,616.07,816.0+33.0+0.42%1,197,200
2026-03-057,900.07,967.07,777.07,783.0+99.0+1.29%1,487,000
2026-03-047,500.07,684.07,436.07,684.0-177.0-2.25%1,997,500
2026-03-037,585.07,946.07,550.07,861.0+172.0+2.24%2,130,800
2026-03-027,519.07,709.07,506.07,689.0+33.0+0.43%1,353,800
2026-02-277,616.07,712.07,553.07,656.0+19.0+0.25%1,737,200
2026-02-267,700.07,747.07,625.07,637.0+39.0+0.51%896,100
2026-02-257,635.07,706.07,492.07,598.0-27.0-0.35%1,132,400
2026-02-247,662.07,710.07,494.07,625.0+50.0+0.66%1,018,100
2026-02-207,577.07,665.07,532.07,575.0-64.0-0.84%964,000
2026-02-197,539.07,654.07,471.07,639.0+88.0+1.17%1,068,400
2026-02-187,541.07,694.07,541.07,551.0+10.0+0.13%1,154,900
2026-02-177,497.07,610.07,441.07,541.0+101.0+1.36%842,300
2026-02-167,779.07,820.07,440.07,440.0-329.0-4.23%1,286,000
2026-02-137,832.07,954.07,740.07,769.0-11.0-0.14%1,386,900
2026-02-127,719.07,864.07,645.07,780.0+59.0+0.76%1,220,700
2026-02-107,708.07,810.07,655.07,721.0+153.0+2.02%1,208,300
2026-02-097,386.07,621.07,329.07,568.0+332.0+4.59%1,255,000
2026-02-067,285.07,314.07,207.07,236.0-46.0-0.63%1,120,900
2026-02-057,371.07,375.07,160.07,282.0-12.0-0.16%1,347,200
2026-02-047,192.07,301.07,142.07,294.0+153.0+2.14%1,197,400
2026-02-037,048.07,207.06,981.07,141.0+123.0+1.75%1,606,300
2026-02-026,945.07,098.06,860.07,018.0+172.0+2.51%1,643,300
2026-01-306,800.06,996.06,666.06,846.0+127.0+1.89%2,454,100
2026-01-296,650.06,738.06,556.06,719.0+65.0+0.98%1,076,800
2026-01-286,530.06,684.06,507.06,654.0+70.0+1.06%1,320,400
2026-01-276,691.06,724.06,584.06,584.0-121.0-1.80%1,321,100
2026-01-266,577.06,746.06,555.06,705.0-47.0-0.70%1,288,600
2026-01-236,713.06,814.06,713.06,752.0+46.0+0.69%1,023,300
2026-01-226,606.06,742.06,606.06,706.0+146.0+2.23%1,388,000
2026-01-216,470.06,569.06,467.06,560.0+6.0+0.09%718,100
2026-01-206,562.06,601.06,503.06,554.0-26.0-0.40%799,600
2026-01-196,535.06,627.06,513.06,580.0+36.0+0.55%715,800
2026-01-166,500.06,545.06,439.06,544.0+30.0+0.46%852,700
2026-01-156,500.06,540.06,443.06,514.0+11.0+0.17%1,128,700
2026-01-146,460.06,503.06,345.06,503.0+107.0+1.67%1,273,400
2026-01-136,266.06,443.06,266.06,396.0+158.0+2.53%1,443,900
2026-01-096,285.06,330.06,211.06,238.0+6.0+0.10%1,409,500
2026-01-086,165.06,290.06,163.06,232.0+69.0+1.12%1,411,300
2026-01-076,188.06,250.06,153.06,163.0-163.0-2.58%1,192,500
2026-01-066,243.06,347.06,235.06,326.0+67.0+1.07%1,153,900
2026-01-056,300.06,406.06,232.06,259.0+54.0+0.87%998,800
2025-12-306,200.06,215.06,119.06,205.0+41.0+0.67%934,800
2025-12-296,153.06,204.06,121.06,164.0-34.0-0.55%657,500
2025-12-266,169.06,239.06,169.06,198.0+37.0+0.60%359,700
2025-12-256,190.06,205.06,147.06,161.0-28.0-0.45%201,700
2025-12-246,249.06,249.06,151.06,189.0-31.0-0.50%776,100
2025-12-236,248.06,314.06,196.06,220.0+14.0+0.23%1,194,100
2025-12-226,402.06,406.06,198.06,206.0-209.0-3.26%1,272,800
2025-12-196,317.06,440.06,310.06,415.0+59.0+0.93%2,696,200
2025-12-186,310.06,400.06,285.06,356.0+81.0+1.29%1,544,200
2025-12-176,209.06,275.06,175.06,275.0+70.0+1.13%1,105,600
2025-12-166,390.06,454.06,205.06,205.0-165.0-2.59%1,469,200
2025-12-156,300.06,418.06,298.06,370.0+97.0+1.55%1,043,300
2025-12-126,258.06,295.06,200.06,273.0+76.0+1.23%1,124,500
2025-12-116,230.06,285.06,188.06,197.0-19.0-0.31%1,269,400
2025-12-106,110.06,216.06,100.06,216.0+102.0+1.67%1,210,100
2025-12-096,055.06,137.06,011.06,114.0+101.0+1.68%1,106,600
2025-12-085,948.06,034.05,899.06,013.0+106.0+1.79%1,031,000
2025-12-055,995.06,069.05,895.05,907.0-123.0-2.04%1,496,500
2025-12-045,971.06,092.05,955.06,030.0+29.0+0.48%1,849,500
2025-12-036,071.06,088.05,957.06,001.0-129.0-2.10%1,804,300
2025-12-026,132.06,175.06,069.06,130.0-48.0-0.78%1,420,900
2025-12-016,299.06,315.06,161.06,178.0-154.0-2.43%1,280,700
2025-11-286,367.06,450.06,332.06,332.0-91.0-1.42%1,399,300
2025-11-276,473.06,572.06,401.06,423.0-36.0-0.56%1,455,000
2025-11-266,325.06,483.06,288.06,459.0+270.0+4.36%1,955,200
2025-11-256,181.06,280.06,150.06,189.0+108.0+1.78%1,956,500
2025-11-216,060.06,113.06,032.06,081.0+21.0+0.35%2,752,700
2025-11-206,013.06,109.05,969.06,060.0+118.0+1.99%1,141,000
2025-11-196,000.06,055.05,914.05,942.0+9.0+0.15%1,201,000
2025-11-186,163.06,230.05,922.05,933.0-214.0-3.48%1,156,600
2025-11-176,057.06,149.06,040.06,147.0+70.0+1.15%1,081,100
2025-11-146,099.06,106.06,028.06,077.0-29.0-0.47%843,300
2025-11-135,970.06,126.05,963.06,106.0+217.0+3.68%1,050,900
2025-11-125,960.06,091.05,876.05,889.0-47.0-0.79%1,088,500
2025-11-115,820.05,936.05,820.05,936.0+116.0+1.99%955,100
2025-11-105,700.05,845.05,699.05,820.0+157.0+2.77%891,500
2025-11-075,672.05,731.05,612.05,663.0-80.0-1.39%814,400
2025-11-065,603.05,750.05,603.05,743.0+90.0+1.59%944,100
2025-11-055,665.05,701.05,514.05,653.0+33.0+0.59%1,245,200
2025-11-045,402.05,630.05,400.05,620.0+218.0+4.04%1,754,400
2025-10-315,384.05,560.05,343.05,402.0+78.0+1.47%1,725,000
2025-10-305,300.05,497.05,270.05,324.0-39.0-0.73%2,355,600
2025-10-295,379.05,756.05,254.05,363.0-17.0-0.32%4,141,300
2025-10-285,400.05,524.05,349.05,380.0+36.0+0.67%1,324,300
2025-10-275,324.05,350.05,279.05,344.0+70.0+1.33%691,500
2025-10-245,295.05,355.05,253.05,274.0-39.0-0.73%827,400
2025-10-235,323.05,347.05,278.05,313.0+49.0+0.93%756,500
2025-10-225,203.05,280.05,203.05,264.0+29.0+0.55%673,900
2025-10-215,248.05,268.05,196.05,235.0+3.0+0.06%725,100
2025-10-205,260.05,260.05,189.05,232.0+33.0+0.63%580,600
2025-10-175,242.05,340.05,169.05,199.0-133.0-2.49%682,700
2025-10-165,330.05,355.05,295.05,332.0+47.0+0.89%748,800
2025-10-155,244.05,296.05,220.05,285.0+30.0+0.57%731,400
2025-10-145,190.05,261.05,150.05,255.0-6.0-0.11%997,000
2025-10-105,297.05,438.05,238.05,261.0-74.0-1.39%1,207,000
2025-10-095,403.05,436.05,306.05,335.0-42.0-0.78%1,087,300
2025-10-085,288.05,395.05,267.05,377.0+187.0+3.60%1,375,300
2025-10-075,190.05,240.05,179.05,190.0+5.0+0.10%630,900
2025-10-065,253.05,256.05,158.05,185.0+32.0+0.62%768,000
2025-10-035,111.05,181.05,111.05,153.0+42.0+0.82%660,800
2025-10-025,080.05,111.05,000.05,111.0-8.0-0.16%1,191,900
2025-10-015,230.05,259.05,092.05,119.0-145.0-2.75%929,800
2025-09-305,275.05,305.05,212.05,264.0-57.0-1.07%920,500
2025-09-295,330.05,342.05,255.05,321.0-69.0-1.28%835,700
2025-09-265,391.05,458.05,355.05,390.0-39.0-0.72%998,300
2025-09-255,402.05,445.05,381.05,429.0+65.0+1.21%1,096,600
2025-09-245,366.05,393.05,321.05,364.0+26.0+0.49%926,000
2025-09-225,381.05,426.05,317.05,338.0-51.0-0.95%807,100
2025-09-195,400.05,478.05,347.05,389.0-42.0-0.77%3,223,100
2025-09-185,694.05,708.05,431.05,431.0-296.0-5.17%1,495,400
2025-09-175,760.05,789.05,712.05,727.0-122.0-2.09%973,300
2025-09-165,800.05,890.05,760.05,849.0+69.0+1.19%1,190,700
2025-09-125,784.05,808.05,757.05,780.0——1,039,600

直近120営業日分を表示