Transportadora de Gas del Sur SA ADR（TGS）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	25.87	26.25	25.87	26.13	+0.62%	89,400
2026-10-15	26.04	26.12	25.45	25.97	-0.15%	173,300
2026-10-14	25.97	26.32	25.86	26.01	-0.08%	199,700
2026-10-13	26.09	26.63	25.91	26.03	-0.53%	272,400
2026-10-12	25.71	26.42	25.71	26.17	+1.79%	110,400
2026-10-09	26.37	26.49	25.68	25.71	-2.58%	260,100
2026-10-08	26.23	26.89	25.98	26.39	+0.57%	197,800
2026-10-07	26.82	27.05	26.11	26.24	-2.96%	121,400
2026-10-06	26.51	27.15	26.38	27.04	+1.73%	312,900
2026-10-05	25.53	26.87	25.53	26.58	+6.28%	361,800
2026-10-02	24.84	25.18	24.63	25.01	+0.24%	317,400
2026-10-01	26.04	26.04	24.75	24.95	-3.85%	352,900
2026-09-30	25.79	26.10	25.67	25.95	+0.86%	182,700
2026-09-29	25.73	25.81	25.23	25.73	-0.50%	235,447
2026-09-28	26.62	26.64	25.80	25.86	-2.85%	178,470
2026-09-25	27.06	27.06	26.36	26.62	-2.06%	218,400
2026-09-24	27.48	27.77	27.08	27.18	-0.84%	127,800
2026-09-23	27.62	28.34	27.28	27.41	-1.37%	174,700
2026-09-22	27.56	28.00	27.52	27.79	-0.36%	141,800
2026-09-21	28.20	28.30	27.51	27.89	-1.52%	230,900
2026-09-18	28.84	28.91	28.25	28.32	-2.81%	209,300
2026-09-17	29.03	29.42	28.85	29.14	+0.28%	248,000
2026-09-16	29.40	29.40	28.66	29.06	-2.09%	312,200
2026-09-15	29.72	29.95	29.13	29.68	+0.27%	260,000
2026-09-14	29.74	30.11	29.22	29.60	-0.20%	242,400
2026-09-11	30.69	30.69	29.63	29.66	-3.51%	448,500
2026-09-10	29.77	30.97	29.53	30.74	+3.05%	390,600
2026-09-09	29.61	30.14	29.22	29.83	+0.74%	155,400
2026-09-08	29.42	29.85	29.13	29.61	+1.93%	281,300
2026-09-04	28.86	29.35	28.45	29.05	+0.66%	130,300
2026-09-03	29.88	30.18	28.66	28.86	-2.73%	190,700
2026-09-02	29.20	29.84	29.00	29.67	+1.51%	133,400
2026-09-01	28.96	29.69	28.84	29.23	+1.14%	198,600
2026-08-31	28.49	29.16	28.30	28.90	+2.66%	259,800
2026-08-28	28.72	28.72	27.90	28.15	-1.40%	175,700
2026-08-27	28.38	28.76	28.01	28.55	+0.74%	167,700
2026-08-26	28.49	28.67	28.07	28.34	-0.25%	230,100
2026-08-25	28.38	28.62	28.01	28.41	-0.39%	220,138
2026-08-24	28.06	28.70	27.75	28.52	+1.49%	162,059
2026-08-21	28.29	28.77	27.92	28.10	-0.07%	161,500
2026-08-20	28.16	28.60	27.96	28.12	+1.85%	198,600
2026-08-19	27.76	28.42	27.61	27.61	-0.25%	236,300
2026-08-18	28.57	28.57	27.55	27.68	-2.19%	301,800
2026-08-17	28.20	28.46	27.71	28.30	+0.71%	140,800
2026-08-14	27.99	28.47	27.60	28.10	+0.75%	150,700
2026-08-13	27.96	28.22	27.66	27.89	-0.75%	226,000
2026-08-12	27.83	29.30	27.52	28.10	+0.21%	338,000
2026-08-11	29.38	29.79	27.50	28.04	-4.37%	346,200
2026-08-10	29.26	29.44	28.70	29.32	+1.84%	152,000
2026-08-07	29.05	29.42	28.64	28.79	-1.00%	186,900
2026-08-06	29.39	30.03	29.02	29.08	-1.62%	203,900
2026-08-05	30.00	30.20	29.18	29.56	-1.60%	346,500
2026-08-04	31.13	31.40	29.62	30.04	-3.41%	399,400
2026-08-03	31.46	31.85	31.01	31.10	-2.29%	159,600
2026-07-31	31.76	32.26	31.06	31.83	+1.30%	189,400
2026-07-30	30.00	31.48	29.33	31.42	+5.54%	120,100
2026-07-29	29.70	30.22	29.53	29.77	+0.85%	121,600
2026-07-28	30.24	30.37	29.07	29.52	-3.12%	179,000
2026-07-27	30.36	30.57	29.92	30.47	-0.03%	80,900
2026-07-24	31.66	31.66	30.35	30.48	-3.24%	122,300
2026-07-23	31.58	31.97	31.31	31.50	+0.06%	142,700
2026-07-22	31.20	31.69	30.94	31.48	+1.48%	172,600
2026-07-21	30.65	31.48	30.44	31.02	+3.02%	162,700
2026-07-20	29.97	30.39	29.36	30.11	+1.21%	135,700
2026-07-17	29.64	29.98	29.36	29.75	-0.10%	276,300
2026-07-16	31.63	31.69	29.62	29.78	-4.76%	219,300
2026-07-15	31.37	31.65	30.95	31.27	-0.19%	125,100
2026-07-14	30.02	31.41	30.02	31.33	+3.06%	207,900
2026-07-13	30.80	31.53	30.30	30.40	-0.94%	379,200
2026-07-10	29.51	30.83	29.51	30.69	+4.82%	273,000
2026-07-09	29.37	29.53	28.80	29.28	-0.58%	131,300
2026-07-08	29.78	30.16	29.34	29.45	+0.07%	322,700
2026-07-07	29.74	29.92	29.16	29.43	-0.67%	157,900
2026-07-06	28.82	29.87	28.56	29.63	+4.33%	286,900
2026-07-02	28.85	29.42	28.21	28.40	-0.91%	407,800
2026-07-01	29.49	29.96	28.23	28.66	-3.60%	343,200
2026-06-30	30.24	30.53	29.36	29.73	-0.93%	224,700
2026-06-29	29.81	30.56	29.58	30.01	+0.87%	239,300
2026-06-26	29.35	30.32	29.33	29.75	+0.44%	214,000
2026-06-25	29.39	29.95	29.10	29.62	+0.61%	154,100
2026-06-24	30.08	30.15	29.02	29.44	-3.25%	352,700
2026-06-23	31.04	31.30	30.28	30.43	-3.43%	243,000
2026-06-22	31.60	32.07	30.60	31.51	-0.28%	295,000
2026-06-18	32.01	32.01	31.10	31.60	-0.03%	286,300
2026-06-17	31.71	32.60	30.93	31.61	+0.41%	409,700
2026-06-16	32.28	32.46	31.32	31.48	-2.84%	304,100
2026-06-15	32.67	32.67	31.92	32.40	-2.00%	322,500
2026-06-12	32.97	33.38	32.62	33.06	-0.90%	242,700
2026-06-11	31.29	33.60	31.05	33.36	+8.59%	863,300
2026-06-10	29.79	31.08	29.75	30.72	+2.85%	422,400
2026-06-09	29.38	29.98	28.67	29.87	+1.19%	497,686
2026-06-08	29.83	30.18	29.38	29.52	+0.03%	396,830
2026-06-05	30.40	30.49	29.26	29.51	-3.44%	130,300
2026-06-04	30.06	30.85	30.06	30.56	+0.79%	120,000
2026-06-03	31.50	31.50	30.30	30.32	-3.50%	127,800
2026-06-02	31.55	31.66	31.05	31.42	-0.57%	146,300
2026-06-01	30.91	32.14	30.91	31.60	+1.67%	387,400
2026-05-29	30.76	31.09	30.02	31.08	+0.97%	672,200
2026-05-28	30.58	31.36	30.09	30.78	+1.38%	316,000
2026-05-27	29.02	30.65	28.81	30.36	+3.44%	519,000
2026-05-26	28.94	29.43	28.52	29.35	+0.96%	605,900
2026-05-22	29.64	29.87	28.88	29.07	-2.97%	290,400
2026-05-21	28.62	29.97	28.19	29.96	+4.65%	798,800
2026-05-20	30.30	30.30	28.29	28.63	-5.17%	1,086,400
2026-05-19	30.76	31.17	29.78	30.19	-1.79%	380,200
2026-05-18	29.27	30.78	29.11	30.74	+4.49%	369,800
2026-05-15	29.75	29.96	29.01	29.42	-0.74%	191,600
2026-05-14	29.58	30.13	29.11	29.64	+0.95%	177,100
2026-05-13	29.89	30.34	29.26	29.36	-1.64%	201,700
2026-05-12	30.24	30.56	29.47	29.85	-1.42%	252,400
2026-05-11	29.44	30.47	29.04	30.28	+3.17%	259,800
2026-05-08	30.52	30.86	29.27	29.35	-4.27%	502,200
2026-05-07	31.10	31.16	30.20	30.66	-2.85%	371,200
2026-05-06	29.29	32.65	28.99	31.56	+6.01%	1,224,300
2026-05-05	30.24	30.33	29.33	29.77	-0.77%	368,800
2026-05-04	29.38	30.33	29.38	30.00	+2.49%	199,000
2026-05-01	30.44	30.44	28.91	29.27	-4.06%	390,200
2026-04-30	30.77	31.01	29.88	30.51	-1.04%	302,100
2026-04-29	30.49	30.93	30.06	30.83	+1.25%	271,000
2026-04-28	30.66	30.89	30.22	30.45	+0.07%	235,967
2026-04-27	30.58	31.00	29.97	30.43	+0.53%	228,021
2026-04-24	30.69	30.82	29.90	30.27	-1.37%	181,500
2026-04-23	31.00	31.24	30.66	30.69	-1.00%	124,800
2026-04-22	31.16	31.66	30.81	31.00	-0.19%	146,500
2026-04-21	31.03	31.39	30.66	31.06	+0.26%	203,700
2026-04-20	30.60	31.39	30.36	30.98	+1.27%	330,600
2026-04-17	30.75	30.75	29.80	30.59	-2.36%	618,200
2026-04-16	31.00	31.86	30.69	31.33	+1.06%	259,000
2026-04-15	31.60	31.81	30.46	31.00	-1.87%	598,700
2026-04-14	33.11	33.11	31.37	31.59	-4.88%	430,300
2026-04-13	33.16	34.06	32.90	33.21	+0.54%	157,000
2026-04-10	32.83	33.18	32.64	33.03	+0.61%	147,400
2026-04-09	33.76	34.09	32.36	32.83	-2.93%	334,100
2026-04-08	33.39	33.94	32.10	33.82	-2.17%	329,300
2026-04-07	34.88	35.34	33.97	34.57	-0.06%	344,800
2026-04-06	35.38	35.71	33.88	34.59	-2.07%	333,200
2026-04-02	34.68	35.94	34.68	35.32	+2.14%	364,300
2026-04-01	34.35	34.70	33.31	34.58	-0.09%	438,500
2026-03-31	35.11	36.35	34.36	34.61	-0.20%	638,600
2026-03-30	35.00	35.90	34.50	34.68	+0.90%	511,900
2026-03-27	33.78	34.85	33.24	34.37	+1.75%	471,400
2026-03-26	34.03	34.70	33.09	33.78	-0.32%	736,600
2026-03-25	34.12	34.35	33.07	33.89	-0.29%	457,800
2026-03-24	32.91	35.00	32.85	33.99	+3.13%	855,400
2026-03-23	32.24	33.34	32.00	32.96	+1.42%	181,300
2026-03-20	33.13	33.77	32.17	32.50	-2.43%	321,400
2026-03-19	32.13	33.94	32.13	33.31	+3.25%	377,300
2026-03-18	31.87	32.46	31.61	32.26	+1.64%	145,600
2026-03-17	31.02	32.22	30.93	31.74	+3.66%	223,500
2026-03-16	30.78	31.61	30.14	30.62	-0.49%	172,700
2026-03-13	30.79	31.39	30.51	30.77	+0.46%	189,900
2026-03-12	31.48	31.82	30.18	30.63	-2.51%	382,200
2026-03-11	29.90	31.44	29.90	31.42	+4.01%	308,400
2026-03-10	29.54	31.05	29.00	30.21	+3.42%	443,532
2026-03-09	28.87	30.34	28.51	29.21	+0.59%	251,885
2026-03-06	28.77	29.76	28.32	29.04	+1.68%	176,400
2026-03-05	28.83	29.68	27.85	28.56	-1.86%	333,300
2026-03-04	29.02	29.33	28.04	29.10	+1.04%	218,100
2026-03-03	29.18	29.73	28.33	28.80	-3.10%	264,100
2026-03-02	30.35	31.59	28.84	29.72	+0.34%	394,400
2026-02-27	29.67	29.70	28.43	29.62	-1.04%	279,800
2026-02-26	29.69	30.18	29.07	29.93	-0.40%	244,900
2026-02-25	30.17	30.29	29.06	30.05	+0.37%	231,300
2026-02-24	29.86	30.14	29.33	29.94	+0.91%	191,300
2026-02-23	30.35	30.36	29.20	29.67	-2.75%	128,400
2026-02-20	30.81	30.81	29.83	30.51	+0.26%	75,900
2026-02-19	29.30	30.53	28.90	30.43	+4.64%	100,200
2026-02-18	28.77	29.30	28.26	29.08	+1.08%	170,300
2026-02-17	29.40	29.77	27.74	28.77	-2.24%	187,200
2026-02-13	29.36	29.61	28.81	29.43	+1.83%	223,900
2026-02-12	31.13	31.76	28.90	28.90	-6.56%	264,900
2026-02-11	30.80	31.49	30.05	30.93	+0.42%	281,100
2026-02-10	29.94	31.38	29.50	30.80	+2.98%	191,500
2026-02-09	29.45	30.09	28.91	29.91	+1.67%	211,100
2026-02-06	29.78	30.13	28.98	29.42	+0.75%	304,800
2026-02-05	29.90	29.96	28.50	29.20	-3.25%	211,800
2026-02-04	30.01	30.19	28.93	30.18	-0.69%	219,300
2026-02-03	31.31	31.31	29.55	30.39	-2.60%	246,600
2026-02-02	31.30	31.69	30.59	31.20	-2.16%	282,500
2026-01-30	32.63	33.11	31.43	31.89	-3.28%	262,100
2026-01-29	33.08	33.42	31.46	32.97	+0.21%	185,200
2026-01-28	33.73	34.10	32.24	32.90	-1.79%	332,600
2026-01-27	32.44	33.83	32.09	33.50	+4.56%	373,900
2026-01-26	31.23	32.49	31.05	32.04	+3.32%	199,800
2026-01-23	31.00	31.74	30.68	31.01	+0.62%	213,600
2026-01-22	30.71	31.29	30.45	30.82	+0.65%	185,400
2026-01-21	29.28	31.26	29.28	30.62	+5.22%	347,500
2026-01-20	28.34	29.59	28.16	29.10	+0.76%	146,700
2026-01-16	28.55	29.49	28.52	28.88	+1.16%	159,700
2026-01-15	28.77	29.19	28.37	28.55	-1.11%	301,400
2026-01-14	29.20	29.82	28.81	28.87	-1.84%	220,000
2026-01-13	29.38	29.93	29.08	29.41	-0.14%	243,700
2026-01-12	29.89	30.35	29.36	29.45	-1.34%	88,300
2026-01-09	30.30	30.48	29.50	29.85	-1.49%	164,600
2026-01-08	29.26	30.42	29.00	30.30	+4.45%	137,500
2026-01-07	29.51	29.86	28.70	29.01	-2.65%	206,500
2026-01-06	30.90	31.09	29.61	29.80	-3.18%	301,600
2026-01-05	30.84	30.91	30.17	30.78	-0.06%	312,600
2026-01-02	31.34	31.49	30.16	30.80	-0.93%	199,600
2025-12-31	30.92	31.44	30.73	31.09	+0.55%	183,700
2025-12-30	31.10	31.27	30.50	30.92	-0.13%	248,500
2025-12-29	31.10	31.84	30.60	30.96	-0.39%	207,300
2025-12-26	31.39	31.41	30.80	31.08	-0.29%	36,100
2025-12-24	31.21	31.61	30.50	31.17	-0.16%	148,600
2025-12-23	31.04	31.66	30.72	31.22	+0.55%	158,400
2025-12-22	31.81	31.83	30.94	31.05	-1.52%	167,200
2025-12-19	32.20	32.43	31.29	31.53	-0.25%	106,900
2025-12-18	30.80	32.26	30.65	31.61	+3.81%	139,200
2025-12-17	30.95	31.18	30.36	30.45	-0.88%	86,300
2025-12-16	31.21	31.49	30.43	30.72	-3.06%	187,084
2025-12-15	31.83	32.08	31.07	31.69	-0.38%	124,293
2025-12-12	31.84	32.22	31.22	31.81	-0.44%	113,200
2025-12-11	31.90	32.45	30.98	31.95	-0.62%	204,600
2025-12-10	31.36	32.87	31.16	32.15	+2.98%	182,900
2025-12-09	31.69	31.71	31.14	31.22	-1.42%	117,200
2025-12-08	31.39	31.94	31.08	31.67	+1.12%	77,500
2025-12-05	32.14	32.95	30.95	31.32	-1.14%	188,600
2025-12-04	32.65	33.00	31.41	31.68	-1.52%	153,400
2025-12-03	30.64	32.68	30.64	32.17	+4.28%	246,600
2025-12-02	31.28	32.03	30.78	30.85	-1.15%	218,800
2025-12-01	30.80	31.32	30.50	31.21	-0.29%	145,400
2025-11-28	30.79	31.36	30.58	31.30	+2.62%	128,200
2025-11-26	29.56	30.89	29.56	30.50	+4.52%	219,800
2025-11-25	29.37	29.53	28.10	29.18	-0.88%	208,000
2025-11-24	29.27	29.44	28.84	29.44	+0.07%	107,800
2025-11-21	29.70	30.10	28.69	29.42	-2.26%	160,500
2025-11-20	31.37	31.53	29.86	30.10	-2.15%	130,600
2025-11-19	30.60	31.68	30.44	30.76	+0.52%	210,200
2025-11-18	29.90	31.23	29.16	30.60	+2.14%	200,700
2025-11-17	30.80	30.83	29.75	29.96	-1.83%	197,300
2025-11-14	29.48	31.65	29.27	30.52	+1.60%	485,400
2025-11-13	30.65	30.71	29.35	30.04	-1.60%	213,500
2025-11-12	30.55	31.38	30.11	30.53	+0.63%	220,000
2025-11-11	29.90	31.35	29.82	30.34	+2.71%	337,672
2025-11-10	29.78	29.91	28.06	29.54	+3.18%	367,663
2025-11-07	28.92	28.92	27.48	28.63	-2.05%	565,700
2025-11-06	29.81	29.81	28.70	29.23	-1.85%	201,500
2025-11-05	30.71	30.71	29.00	29.78	+0.30%	643,300
2025-11-04	29.77	30.77	29.36	29.69	-2.66%	607,300
2025-11-03	31.87	31.90	30.26	30.50	-2.02%	849,100
2025-10-31	31.16	33.03	31.02	31.13	+2.10%	600,627
2025-10-30	31.17	31.37	29.92	30.49	-3.30%	611,900
2025-10-29	31.01	33.70	30.97	31.53	+1.91%	1,072,200
2025-10-28	30.13	31.61	29.16	30.94	+0.62%	765,900
2025-10-27	28.87	32.74	28.41	30.75	+36.79%	2,317,200
2025-10-24	22.96	23.49	22.31	22.48	-0.97%	483,400
2025-10-23	22.12	23.43	22.12	22.70	+3.65%	552,300
2025-10-22	21.35	22.09	21.26	21.90	+1.86%	342,100
2025-10-21	21.54	22.58	21.30	21.50	-0.74%	463,300
2025-10-20	22.39	22.83	21.11	21.66	-2.65%	413,200

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：10月（+53.05%）。最も弱い月：9月（-15.60%）。日次データ2年分（2025–2026）に基づく。

1月-4.65%
2月-6.73%
3月+9.25%
4月-9.10%
5月+8.21%
6月-6.69%
7月+10.57%
8月-5.55%
9月-15.60%
10月+53.05%
11月+2.62%
12月-0.38%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Transportadora de Gas del Sur SA ADR（TGS）の直近終値は？

2026-10-16 時点で 26.13。Closelookデータレイクの日次価格記録より。

TGS の52週高値・安値は？

直近52週間で高値 36.35、安値 21.11（2026-10-16 時点）。

Transportadora de Gas del Sur SA ADR が歴史的に最も強い月と弱い月は？

歴史的に、TGS の最も強い月は 10月（平均 +53.05%）、最も弱い月は 9月（平均 -15.60%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。