KabuInsight

大阪瓦斯

9532
プライム/電気･ガス業/OSAKA 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
2026-03-136,185.06,257.06,144.06,157.0-153.0-2.42%1,994,800
2026-03-126,268.06,325.06,210.06,310.0-4.0-0.06%1,224,700
2026-03-116,288.06,377.06,245.06,314.0+205.0+3.36%1,157,600
2026-03-106,284.06,319.06,103.06,109.0-75.0-1.21%1,738,500
2026-03-096,046.06,289.06,001.06,184.0-462.0-6.95%2,815,700
2026-03-066,505.06,655.06,466.06,646.0-35.0-0.52%1,451,500
2026-03-056,643.06,828.06,623.06,681.0+64.0+0.97%1,503,300
2026-03-046,568.06,617.06,412.06,617.0-31.0-0.47%1,971,400
2026-03-036,428.06,654.06,364.06,648.0+138.0+2.12%1,487,300
2026-03-026,337.06,519.06,336.06,510.0-6.0-0.09%952,200
2026-02-276,440.06,564.06,419.06,516.0+76.0+1.18%1,264,100
2026-02-266,504.06,536.06,425.06,440.0-20.0-0.31%884,700
2026-02-256,450.06,484.06,345.06,460.0-7.0-0.11%995,400
2026-02-246,479.06,484.06,325.06,467.0+79.0+1.24%1,079,700
2026-02-206,409.06,429.06,308.06,388.0-121.0-1.86%1,139,300
2026-02-196,420.06,509.06,365.06,509.0+51.0+0.79%1,279,100
2026-02-186,499.06,523.06,458.06,458.0-22.0-0.34%973,800
2026-02-176,502.06,576.06,460.06,480.0-42.0-0.64%917,700
2026-02-166,660.06,706.06,494.06,522.0-118.0-1.78%879,700
2026-02-136,760.06,812.06,637.06,640.0-97.0-1.44%1,520,700
2026-02-126,495.06,737.06,437.06,737.0+341.0+5.33%1,420,600
2026-02-106,600.06,622.06,359.06,396.0-139.0-2.13%1,275,200
2026-02-096,540.06,579.06,455.06,535.0+123.0+1.92%943,200
2026-02-066,375.06,412.06,325.06,412.0+78.0+1.23%853,900
2026-02-056,279.06,382.06,241.06,334.0+100.0+1.60%1,166,000
2026-02-046,198.06,254.06,126.06,234.0+36.0+0.58%1,285,500
2026-02-035,913.06,209.05,897.06,198.0+328.0+5.59%1,751,300
2026-02-025,935.05,957.05,672.05,870.0+76.0+1.31%1,732,900
2026-01-305,823.05,855.05,779.05,794.0+32.0+0.56%1,235,100
2026-01-295,722.05,787.05,632.05,762.0+4.0+0.07%1,109,600
2026-01-285,700.05,771.05,688.05,758.0+26.0+0.45%903,400
2026-01-275,749.05,758.05,638.05,732.0-17.0-0.30%735,000
2026-01-265,740.05,787.05,684.05,749.0-28.0-0.48%932,300
2026-01-235,762.05,777.05,714.05,777.0+63.0+1.10%983,800
2026-01-225,694.05,738.05,672.05,714.0+68.0+1.20%944,400
2026-01-215,547.05,648.05,545.05,646.0+71.0+1.27%923,900
2026-01-205,571.05,610.05,537.05,575.0-37.0-0.66%811,800
2026-01-195,580.05,659.05,570.05,612.0+32.0+0.57%600,200
2026-01-165,529.05,586.05,501.05,580.0+15.0+0.27%589,000
2026-01-155,507.05,589.05,505.05,565.0+6.0+0.11%778,000
2026-01-145,548.05,565.05,505.05,559.0+48.0+0.87%782,100
2026-01-135,500.05,566.05,499.05,511.0+61.0+1.12%932,400
2026-01-095,415.05,459.05,393.05,450.0+35.0+0.65%812,800
2026-01-085,318.05,431.05,318.05,415.0+95.0+1.79%780,700
2026-01-075,360.05,380.05,318.05,320.0-130.0-2.39%879,400
2026-01-065,430.05,473.05,392.05,450.0+10.0+0.18%809,700
2026-01-055,431.05,526.05,418.05,440.0+10.0+0.18%842,900
2025-12-305,426.05,455.05,391.05,430.0+46.0+0.85%740,300
2025-12-295,364.05,420.05,360.05,384.0-26.0-0.48%533,600
2025-12-265,405.05,449.05,386.05,410.0+10.0+0.19%341,600
2025-12-255,410.05,410.05,364.05,400.0+12.0+0.22%219,700
2025-12-245,461.05,461.05,361.05,388.0-50.0-0.92%496,000
2025-12-235,399.05,438.05,367.05,438.0+37.0+0.69%695,700
2025-12-225,448.05,448.05,374.05,401.0-2.0-0.04%718,400
2025-12-195,401.05,438.05,355.05,403.0-38.0-0.70%1,766,000
2025-12-185,420.05,463.05,375.05,441.0+86.0+1.61%889,900
2025-12-175,340.05,373.05,299.05,355.0-10.0-0.19%711,500
2025-12-165,490.05,534.05,365.05,365.0-25.0-0.46%1,410,000
2025-12-155,355.05,414.05,347.05,390.0+31.0+0.58%547,200
2025-12-125,302.05,366.05,251.05,359.0+99.0+1.88%969,500
2025-12-115,378.05,379.05,260.05,260.0-123.0-2.28%1,009,100
2025-12-105,339.05,384.05,305.05,383.0+83.0+1.57%1,170,500
2025-12-095,312.05,356.05,254.05,300.0+23.0+0.44%819,800
2025-12-085,190.05,277.05,155.05,277.0+111.0+2.15%823,900
2025-12-055,318.05,332.05,148.05,166.0-164.0-3.08%1,263,100
2025-12-045,317.05,407.05,271.05,330.0+25.0+0.47%1,349,000
2025-12-035,419.05,425.05,245.05,305.0-171.0-3.12%1,140,600
2025-12-025,400.05,511.05,390.05,476.0+58.0+1.07%864,900
2025-12-015,448.05,480.05,400.05,418.0-66.0-1.20%1,143,200
2025-11-285,420.05,484.05,386.05,484.0+9.0+0.16%1,165,700
2025-11-275,461.05,495.05,447.05,475.0+45.0+0.83%1,198,800
2025-11-265,312.05,430.05,294.05,430.0+122.0+2.30%919,100
2025-11-255,272.05,358.05,267.05,308.0+65.0+1.24%1,386,300
2025-11-215,228.05,269.05,206.05,243.0+31.0+0.59%2,753,700
2025-11-205,219.05,224.05,131.05,212.0+93.0+1.82%1,010,000
2025-11-195,090.05,138.05,057.05,119.0+25.0+0.49%961,500
2025-11-185,220.05,235.05,063.05,094.0-113.0-2.17%939,100
2025-11-175,163.05,214.05,139.05,207.0+18.0+0.35%786,400
2025-11-145,167.05,227.05,133.05,189.0+5.0+0.10%917,700
2025-11-135,062.05,184.05,050.05,184.0+111.0+2.19%1,058,100
2025-11-125,100.05,137.05,032.05,073.0+4.0+0.08%1,150,300
2025-11-115,000.05,078.04,985.05,069.0+88.0+1.77%917,500
2025-11-104,905.04,997.04,898.04,981.0+91.0+1.86%933,100
2025-11-074,875.04,913.04,858.04,890.0+16.0+0.33%866,800
2025-11-064,800.04,881.04,795.04,874.0+94.0+1.97%1,239,600
2025-11-054,776.04,817.04,655.04,780.0+18.0+0.38%1,084,100
2025-11-044,798.04,834.04,755.04,762.0-86.0-1.77%1,615,100
2025-10-314,588.04,848.04,569.04,848.0+390.0+8.75%2,387,900
2025-10-304,230.04,533.04,218.04,458.0+184.0+4.31%4,145,400
2025-10-294,248.04,330.04,198.04,274.0+26.0+0.61%987,500
2025-10-284,252.04,317.04,225.04,248.0-11.0-0.26%875,500
2025-10-274,270.04,279.04,234.04,259.0+30.0+0.71%745,600
2025-10-244,254.04,272.04,216.04,229.0-26.0-0.61%634,400
2025-10-234,230.04,264.04,205.04,255.0+51.0+1.21%619,600
2025-10-224,195.04,225.04,184.04,204.0+9.0+0.21%526,900
2025-10-214,199.04,212.04,150.04,195.0-2.0-0.05%898,400
2025-10-204,190.04,197.04,161.04,197.0+53.0+1.28%588,500
2025-10-174,173.04,180.04,129.04,144.0-54.0-1.29%694,100
2025-10-164,169.04,198.04,164.04,198.0+44.0+1.06%641,500
2025-10-154,116.04,160.04,104.04,154.0+38.0+0.92%801,300
2025-10-144,104.04,147.04,075.04,116.0-39.0-0.94%1,220,100
2025-10-104,296.04,321.04,155.04,155.0-141.0-3.28%1,302,000
2025-10-094,325.04,332.04,267.04,296.0-21.0-0.49%797,100
2025-10-084,301.04,334.04,279.04,317.0+58.0+1.36%1,000,100
2025-10-074,273.04,292.04,230.04,259.00.00.00%845,700
2025-10-064,310.04,344.04,259.04,259.0+41.0+0.97%963,900
2025-10-034,167.04,220.04,155.04,218.0+51.0+1.22%832,100
2025-10-024,178.04,193.04,116.04,167.0-28.0-0.67%836,000
2025-10-014,248.04,266.04,164.04,195.0-94.0-2.19%1,087,600
2025-09-304,267.04,300.04,213.04,289.0+19.0+0.44%1,140,200
2025-09-294,250.04,288.04,230.04,270.0-70.0-1.61%670,600
2025-09-264,290.04,363.04,288.04,340.0+29.0+0.67%944,900
2025-09-254,310.04,325.04,290.04,311.0+36.0+0.84%893,700
2025-09-244,250.04,284.04,244.04,275.0+25.0+0.59%908,300
2025-09-224,206.04,260.04,206.04,250.0+43.0+1.02%716,100
2025-09-194,220.04,265.04,188.04,207.0-42.0-0.99%1,969,900
2025-09-184,306.04,314.04,212.04,249.0-27.0-0.63%1,047,000
2025-09-174,350.04,383.04,276.04,276.0-121.0-2.75%765,200
2025-09-164,375.04,430.04,368.04,397.0+25.0+0.57%659,000
2025-09-124,342.04,376.04,339.04,372.0——889,100

直近120営業日分を表示