ONE Gas Inc. Common Stockのデータ

ONE Gas Inc. Common Stockの基本情報

名前 ONE Gas Inc. Common Stock
ティッカー OGS
国 nan
上場年 2014.0
セクター Public Utilities

ONE Gas Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.86 72.05 72.61 72.23 155200.0 72.23
2021-02-12 73.53 72.08 73.53 72.69 139300.0 72.69
2021-02-11 74.15 73.22 73.55 73.35 229200.0 73.35
2021-02-10 73.78 72.3 73.28 73.73 236000.0 73.73
2021-02-09 72.84 71.24 72.74 72.54 164400.0 72.54
2021-02-08 72.97 71.84 72.97 72.55 199800.0 72.55
2021-02-05 73.09 71.94 73.07 72.9 220600.0 72.9
2021-02-04 72.57 71.23 72.05 72.41 285800.0 72.41
2021-02-03 73.24 71.65 72.85 71.91 352000.0 71.91
2021-02-02 74.78 73.28 74.16 73.46 248700.0 73.46
2021-02-01 74.1 71.86 73.39 73.83 232900.0 73.83
2021-01-29 73.96 72.45 72.77 73.13 331400.0 73.13
2021-01-28 78.01 72.83 74.85 73.05 434100.0 73.05
2021-01-27 74.69 71.24 71.47 74.6 531100.0 74.6
2021-01-26 73.09 72.1 72.87 72.31 266700.0 72.31
2021-01-25 72.64 70.19 70.25 72.48 277800.0 72.48
2021-01-22 70.81 69.48 70.08 70.79 190600.0 70.79
2021-01-21 71.11 70.21 70.6 70.62 177700.0 70.62
2021-01-20 71.65 70.48 71.56 71.0 357600.0 71.0
2021-01-19 72.75 71.21 72.26 71.35 292900.0 71.35
2021-01-15 72.16 70.53 70.96 71.99 279300.0 71.99
2021-01-14 72.12 70.75 72.09 71.46 173400.0 71.46
2021-01-13 72.0 70.93 71.52 71.49 269100.0 71.49
2021-01-12 72.17 70.9 71.84 71.56 213200.0 71.56
2021-01-11 72.93 71.64 72.15 71.92 153300.0 71.92
2021-01-08 75.15 71.96 74.94 72.61 446900.0 72.61
2021-01-07 77.3 73.93 77.04 74.41 399700.0 74.41
2021-01-06 77.93 75.62 75.64 77.49 298200.0 77.49
2021-01-05 76.2 73.78 75.88 74.88 231200.0 74.88
2021-01-04 77.0 75.16 77.0 75.46 278400.0 75.46
2020-12-31 77.11 75.48 76.02 76.77 142500.0 76.77
2020-12-30 76.91 75.76 75.79 75.9 146100.0 75.9
2020-12-29 77.07 75.46 77.0 75.8 167900.0 75.8
2020-12-28 77.57 76.24 77.26 76.65 182300.0 76.65
2020-12-24 76.67 75.47 76.44 76.55 64100.0 76.55
2020-12-23 77.22 75.71 75.76 76.0 136500.0 76.0
2020-12-22 76.29 75.22 75.48 75.92 190500.0 75.92
2020-12-21 77.63 74.74 77.06 75.68 302800.0 75.68
2020-12-18 82.18 78.0 81.51 78.25 871000.0 78.25
2020-12-17 81.82 79.61 80.66 81.4 236100.0 81.4
2020-12-16 82.2 79.69 82.2 80.08 278400.0 80.08
2020-12-15 82.02 79.91 80.5 81.98 147900.0 81.98
2020-12-14 81.89 79.89 81.0 80.01 202300.0 80.01
2020-12-11 80.46 79.24 79.24 80.03 206100.0 80.03
2020-12-10 79.86 78.38 79.19 79.77 168400.0 79.77
2020-12-09 79.76 78.62 79.02 79.42 176500.0 79.42
2020-12-08 79.36 78.26 78.79 78.9 216200.0 78.9
2020-12-07 80.31 79.09 79.3 79.38 166500.0 79.38
2020-12-04 79.98 78.6 78.6 79.66 215100.0 79.66
2020-12-03 79.4 77.89 79.03 78.1 268800.0 78.1
2020-12-02 79.59 77.86 78.88 79.12 245100.0 79.12
2020-12-01 80.37 78.58 80.1 78.98 307900.0 78.98
2020-11-30 79.5 78.3 79.01 79.18 499800.0 79.18
2020-11-27 82.17 79.64 82.17 79.79 141600.0 79.79
2020-11-25 82.4 80.91 81.82 82.13 489300.0 82.13
2020-11-24 82.4 78.58 79.11 81.87 401200.0 81.87
2020-11-23 78.35 76.76 76.9 78.12 269400.0 78.12
2020-11-20 76.95 75.47 75.51 76.74 362100.0 76.74
2020-11-19 76.34 74.43 75.74 76.29 284300.0 76.29
2020-11-18 78.58 75.76 78.58 75.78 332000.0 75.78
2020-11-17 78.16 76.37 76.93 78.09 288400.0 78.09
2020-11-16 78.55 76.78 77.89 77.68 269100.0 77.68
2020-11-13 76.83 74.61 74.85 76.44 290100.0 76.44
2020-11-12 76.84 73.88 76.83 74.77 326100.0 74.23
2020-11-11 77.73 75.97 77.73 77.52 296100.0 76.96
2020-11-10 77.64 74.37 74.37 77.57 313300.0 77.01
2020-11-09 76.62 73.39 74.34 73.5 351600.0 72.97
2020-11-06 72.55 70.94 72.07 71.01 174600.0 70.5
2020-11-05 73.46 70.73 72.74 71.74 278300.0 71.22
2020-11-04 75.14 72.23 73.0 72.52 323200.0 72.0
2020-11-03 75.95 72.56 72.91 73.67 390200.0 73.14
2020-11-02 72.03 69.66 70.12 71.49 307200.0 70.97
2020-10-30 69.93 68.49 68.51 69.04 269000.0 68.54
2020-10-29 69.21 66.94 69.02 68.82 312500.0 68.32
2020-10-28 71.92 69.21 71.41 69.38 411300.0 68.88
2020-10-27 74.04 72.42 73.68 72.48 195500.0 71.96
2020-10-26 73.83 72.63 73.37 73.79 124200.0 73.26
2020-10-23 74.85 73.62 74.53 73.93 129200.0 73.4
2020-10-22 74.07 72.66 73.02 73.95 191700.0 73.42
2020-10-21 73.88 72.03 72.03 72.95 209400.0 72.42
2020-10-20 72.9 71.5 72.8 72.3 198500.0 71.78
2020-10-19 73.33 72.35 73.13 72.42 265600.0 71.9
2020-10-16 74.26 72.75 73.18 73.11 230300.0 72.58
2020-10-15 74.02 72.52 72.66 73.39 223800.0 72.86
2020-10-14 74.4 72.64 73.52 73.38 199600.0 72.85
2020-10-13 74.08 72.81 73.25 73.7 204400.0 73.17
2020-10-12 74.37 73.39 73.46 73.8 249700.0 73.27
2020-10-09 74.54 73.01 74.37 73.72 203500.0 73.19
2020-10-08 73.98 72.36 72.36 73.91 210200.0 73.38
2020-10-07 72.25 71.1 72.09 72.15 261200.0 71.63
2020-10-06 73.05 70.53 70.91 71.81 364000.0 71.29
2020-10-05 70.4 69.61 69.93 70.29 215500.0 69.78
2020-10-02 70.15 67.92 68.05 69.69 245200.0 69.19
2020-10-01 69.17 68.21 68.85 68.88 285500.0 68.38
2020-09-30 69.3 68.26 68.69 69.01 331600.0 68.51
2020-09-29 68.9 67.7 68.79 68.44 168400.0 67.95
2020-09-28 69.33 68.38 68.62 68.49 195500.0 68.0
2020-09-25 68.57 67.03 67.94 68.54 245500.0 68.04
2020-09-24 67.4 65.91 66.6 67.14 198000.0 66.66
2020-09-23 68.11 66.46 67.96 66.55 378900.0 66.07
2020-09-22 68.59 66.76 67.08 68.22 373400.0 67.73
2020-09-21 67.08 65.51 66.62 66.8 331400.0 66.32
2020-09-18 69.28 67.17 69.28 67.51 700900.0 67.02
2020-09-17 69.43 68.22 69.4 68.95 254400.0 68.45
2020-09-16 70.78 69.1 69.5 69.83 334200.0 69.33
2020-09-15 70.79 69.03 70.5 69.32 185800.0 68.82
2020-09-14 70.43 69.58 69.67 69.96 266500.0 69.45
2020-09-11 69.86 68.65 69.6 69.36 178900.0 68.86
2020-09-10 71.01 69.62 70.99 69.64 328500.0 69.14
2020-09-09 72.15 70.26 71.25 71.25 220900.0 70.74
2020-09-08 73.28 70.46 73.28 70.78 267300.0 70.27
2020-09-04 74.99 72.75 74.85 73.17 216900.0 72.64
2020-09-03 75.55 73.58 74.55 74.1 236800.0 73.56
2020-09-02 74.67 72.33 72.33 74.4 275100.0 73.86
2020-09-01 73.7 72.06 73.7 72.51 191700.0 71.99
2020-08-31 75.05 74.12 74.24 74.12 237800.0 73.58
2020-08-28 74.42 73.12 74.42 74.39 127400.0 73.85
2020-08-27 75.01 73.65 74.18 73.93 205800.0 73.4
2020-08-26 74.24 73.15 74.12 73.64 303400.0 73.11
2020-08-25 75.41 74.02 75.41 74.69 161700.0 74.15
2020-08-24 75.33 74.17 75.33 75.28 209400.0 74.74
2020-08-21 75.68 74.26 74.47 75.14 386100.0 74.6
2020-08-20 76.49 74.8 75.07 75.0 315500.0 74.46
2020-08-19 75.38 74.01 74.97 74.34 166500.0 73.8
2020-08-18 75.37 74.61 75.0 74.73 257900.0 74.19
2020-08-17 75.95 74.84 75.23 75.18 145700.0 74.64
2020-08-14 75.83 74.23 75.1 75.46 193600.0 74.92
2020-08-13 76.47 75.19 76.23 75.67 130500.0 75.12
2020-08-12 77.99 77.0 77.46 77.45 299300.0 76.35
2020-08-11 78.89 76.42 78.53 76.76 187900.0 75.67
2020-08-10 77.86 76.7 77.51 76.97 209900.0 75.88
2020-08-07 77.5 74.46 74.46 76.97 152300.0 75.88
2020-08-06 75.0 73.77 74.04 74.92 222200.0 73.86
2020-08-05 75.33 73.61 75.17 74.16 175100.0 73.11
2020-08-04 75.13 73.9 74.14 74.56 202700.0 73.51
2020-08-03 75.7 73.63 75.7 74.55 259300.0 73.5
2020-07-31 76.4 73.93 75.9 75.7 279500.0 74.63
2020-07-30 77.05 76.15 76.72 76.54 196100.0 75.46
2020-07-29 77.93 76.79 77.35 77.64 278800.0 76.54
2020-07-28 78.63 74.95 74.95 77.38 275200.0 76.29
2020-07-27 77.11 75.91 76.79 76.39 190800.0 75.31
2020-07-24 79.98 77.0 79.0 77.25 180500.0 76.16
2020-07-23 79.61 77.93 78.18 79.04 264900.0 77.92
2020-07-22 77.95 75.06 75.17 77.7 316800.0 76.6
2020-07-21 75.97 74.06 74.55 75.88 274300.0 74.81
2020-07-20 74.91 73.77 74.56 73.89 162200.0 72.84
2020-07-17 75.75 74.8 74.85 75.05 208300.0 73.99
2020-07-16 76.41 74.18 75.65 74.78 175100.0 73.72
2020-07-15 78.05 75.42 76.48 75.44 202400.0 74.37
2020-07-14 76.35 74.52 75.68 75.3 239500.0 74.23
2020-07-13 77.31 74.91 75.58 75.69 223500.0 74.62
2020-07-10 75.74 73.92 74.27 75.14 188800.0 74.08
2020-07-09 75.28 72.67 74.73 74.07 220700.0 73.02
2020-07-08 75.79 73.8 74.98 75.42 245100.0 74.35
2020-07-07 76.3 74.4 75.49 75.37 353900.0 74.3
2020-07-06 78.97 76.25 78.13 76.39 167000.0 75.31
2020-07-02 78.13 76.97 78.05 77.35 201800.0 76.26
2020-07-01 77.6 76.52 76.84 77.0 263900.0 75.91
2020-06-30 77.27 74.94 74.94 77.05 337000.0 75.96
2020-06-29 75.16 73.49 74.56 74.85 235000.0 73.79
2020-06-26 74.41 72.63 73.6 73.51 569400.0 72.47
2020-06-25 74.5 72.48 74.31 74.05 276700.0 73.0
2020-06-24 75.43 73.41 74.48 74.96 245500.0 73.9
2020-06-23 77.0 74.7 77.0 75.42 183000.0 74.35
2020-06-22 76.63 73.0 74.01 75.74 264000.0 74.67
2020-06-19 77.38 74.41 76.36 74.51 584700.0 73.46
2020-06-18 76.89 75.28 75.28 76.35 169400.0 75.27
2020-06-17 78.41 75.88 78.41 76.22 193500.0 75.14
2020-06-16 80.74 77.89 80.13 78.45 207800.0 77.34
2020-06-15 78.05 74.31 74.83 77.62 211800.0 76.52
2020-06-12 79.08 74.42 79.08 76.93 285200.0 75.84
2020-06-11 80.55 76.17 80.55 76.71 326700.0 75.63
2020-06-10 84.05 82.25 83.5 82.48 268500.0 81.31
2020-06-09 84.81 81.53 83.4 83.95 392300.0 82.76
2020-06-08 85.07 82.82 83.67 84.5 343300.0 83.3
2020-06-05 86.07 82.75 83.73 82.99 290400.0 81.82
2020-06-04 83.39 81.49 83.06 82.27 179900.0 81.11
2020-06-03 85.26 83.46 83.46 84.11 193200.0 82.92
2020-06-02 83.81 81.78 83.5 82.68 181300.0 81.51
2020-06-01 84.58 82.89 84.03 82.93 289400.0 81.76
2020-05-29 84.32 82.5 82.99 83.97 336300.0 82.78
2020-05-28 85.46 83.3 84.01 84.24 439000.0 83.05
2020-05-27 82.66 80.41 81.34 82.26 309100.0 81.1
2020-05-26 81.6 79.33 80.98 79.72 211700.0 78.59
2020-05-22 78.73 77.91 78.47 78.54 136400.0 77.43
2020-05-21 79.45 77.84 77.84 78.11 265600.0 77.01
2020-05-20 78.89 77.23 77.82 78.39 247500.0 77.28
2020-05-19 80.99 76.7 79.83 76.86 247500.0 75.77
2020-05-18 81.38 77.6 78.2 80.66 407400.0 79.52
2020-05-15 76.04 73.06 75.62 75.24 992300.0 74.18
2020-05-14 75.41 72.25 74.97 75.34 447600.0 74.27
2020-05-13 76.97 74.45 76.65 76.26 335400.0 75.18
2020-05-12 79.36 77.31 78.95 77.39 253400.0 76.3
2020-05-11 81.2 78.28 79.84 79.81 379100.0 78.15
2020-05-08 81.12 79.36 79.63 80.91 294700.0 79.23
2020-05-07 79.38 77.71 78.17 78.27 210500.0 76.64
2020-05-06 79.82 76.47 79.82 76.51 204000.0 74.92
2020-05-05 81.52 79.43 80.97 80.03 222500.0 78.36
2020-05-04 80.14 77.5 77.65 79.85 248100.0 78.19
2020-05-01 78.89 77.26 78.5 78.65 307700.0 77.01
2020-04-30 81.35 79.08 81.35 79.71 501900.0 78.05
2020-04-29 87.33 81.75 87.33 82.63 444400.0 80.91
2020-04-28 90.24 84.63 89.72 84.72 490100.0 82.96
2020-04-27 88.48 86.43 87.06 86.51 280400.0 84.71
2020-04-24 87.51 85.34 86.16 87.05 388100.0 85.24
2020-04-23 87.66 84.48 86.35 85.74 188200.0 83.96
2020-04-22 88.08 85.21 87.0 86.97 256800.0 85.16
2020-04-21 85.76 81.57 81.57 85.25 304000.0 83.48
2020-04-20 87.6 83.45 86.98 83.99 296200.0 82.24
2020-04-17 89.4 86.95 87.8 88.75 251800.0 86.9
2020-04-16 86.75 83.51 85.51 85.89 228800.0 84.1
2020-04-15 88.38 85.19 86.82 85.46 209200.0 83.68
2020-04-14 90.56 86.97 89.85 90.24 272100.0 88.36
2020-04-13 89.88 86.41 89.74 87.01 216200.0 85.2
2020-04-09 92.0 87.71 88.45 91.06 280700.0 89.16
2020-04-08 87.29 82.19 83.82 86.42 299000.0 84.62
2020-04-07 88.32 82.0 88.16 82.81 286400.0 81.09
2020-04-06 86.15 80.01 81.4 85.82 335400.0 84.03
2020-04-03 79.7 76.39 78.66 77.93 313500.0 76.31
2020-04-02 81.09 76.2 76.75 78.95 259200.0 77.31
2020-04-01 81.43 75.81 79.43 77.39 359500.0 75.78
2020-03-31 84.66 80.61 82.57 83.62 486300.0 81.88
2020-03-30 84.91 78.68 80.19 83.52 422800.0 81.78
2020-03-27 81.98 73.77 74.17 79.39 303500.0 77.74
2020-03-26 78.71 72.33 72.33 77.81 358600.0 76.19
2020-03-25 74.9 65.55 71.62 71.84 731200.0 70.34
2020-03-24 72.47 67.48 69.62 72.13 442200.0 70.63
2020-03-23 71.66 63.67 66.57 67.62 621700.0 66.21
2020-03-20 77.31 66.0 76.66 67.95 699600.0 66.54
2020-03-19 79.79 69.06 72.11 76.18 602200.0 74.59
2020-03-18 80.15 70.08 79.28 72.2 739500.0 70.7
2020-03-17 85.89 70.62 71.0 84.74 681800.0 82.98
2020-03-16 73.86 66.61 69.0 69.37 712300.0 67.93
2020-03-13 78.99 69.03 74.64 78.98 616200.0 77.34
2020-03-12 77.06 65.85 75.12 71.03 572500.0 69.55
2020-03-11 83.11 78.32 82.62 80.12 539900.0 78.45
2020-03-10 85.13 80.58 84.82 84.56 463400.0 82.8
2020-03-09 85.24 81.21 84.52 83.28 595900.0 81.55
2020-03-06 88.32 83.42 84.42 88.13 482200.0 86.3
2020-03-05 87.69 86.01 87.33 87.11 377300.0 85.3
2020-03-04 89.69 86.54 86.57 89.17 251900.0 87.31
2020-03-03 88.09 84.79 86.42 85.44 360500.0 83.66
2020-03-02 86.64 82.16 82.38 86.59 381200.0 84.79
2020-02-28 84.85 80.54 84.5 82.14 532000.0 80.43
2020-02-27 90.47 86.07 88.43 86.17 383100.0 84.38
2020-02-26 91.93 89.86 90.76 89.89 280600.0 88.02
2020-02-25 93.89 90.4 93.67 90.48 342200.0 88.6
2020-02-24 94.33 92.67 93.04 93.74 249200.0 91.79
2020-02-21 95.64 94.07 95.25 94.16 326600.0 92.2
2020-02-20 95.11 93.17 95.01 95.06 236700.0 93.08
2020-02-19 96.81 95.57 96.41 95.71 174900.0 93.19
2020-02-18 96.97 96.02 96.64 96.69 335600.0 94.14