ワン・ガスの株価時系列・推移
- 52週高値
- 90.78（2026/4/9）
- 52週安値
- 70.37（2026/10/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 79.01 | 79.40 | 78.25 | 78.54 | 635,408 | 78.54 |
| 2026/10/29 | 78.49 | 78.57 | 77.88 | 78.10 | 450,000 | 78.10 |
| 2026/10/28 | 78.25 | 78.43 | 77.23 | 77.46 | 474,307 | 77.46 |
| 2026/10/27 | 78.02 | 78.78 | 77.69 | 78.42 | 526,638 | 78.42 |
| 2026/10/26 | 77.75 | 78.47 | 77.36 | 78.36 | 609,065 | 78.36 |
| 2026/10/23 | 77.99 | 78.65 | 77.08 | 77.93 | 607,481 | 77.93 |
| 2026/10/22 | 76.03 | 78.30 | 76.03 | 78.25 | 522,828 | 78.25 |
| 2026/10/21 | 75.72 | 76.52 | 75.50 | 75.55 | 390,782 | 75.55 |
| 2026/10/20 | 75.09 | 76.03 | 74.89 | 75.60 | 475,293 | 75.60 |
| 2026/10/19 | 75.52 | 75.93 | 74.35 | 74.59 | 508,954 | 74.59 |
| 2026/10/16 | 75.03 | 75.77 | 74.53 | 75.60 | 508,592 | 75.60 |
| 2026/10/15 | 75.19 | 75.38 | 74.25 | 74.56 | 529,025 | 74.56 |
| 2026/10/14 | 74.17 | 74.58 | 73.07 | 74.05 | 779,410 | 74.05 |
| 2026/10/13 | 74.29 | 74.75 | 73.20 | 74.54 | 869,407 | 74.54 |
| 2026/10/12 | 72.51 | 73.91 | 72.27 | 73.61 | 548,956 | 73.61 |
| 2026/10/9 | 72.12 | 73.30 | 72.09 | 72.50 | 668,318 | 72.50 |
| 2026/10/8 | 71.88 | 72.51 | 71.46 | 72.36 | 1,340,032 | 72.36 |
| 2026/10/7 | 72.97 | 73.29 | 72.54 | 72.65 | 510,732 | 72.65 |
| 2026/10/6 | 73.08 | 73.39 | 72.45 | 73.15 | 563,808 | 73.15 |
| 2026/10/5 | 72.58 | 73.09 | 71.87 | 72.57 | 577,392 | 72.57 |
1〜20/250件
