高圧ガス工業(4097)の株価時系列情報
高圧ガス工業(4097)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 925 | 925 | 886 | 896 | 62,900 |
2024/03/27 | 919 | 931 | 919 | 925 | 62,100 |
2024/03/26 | 902 | 911 | 897 | 911 | 23,700 |
2024/03/25 | 930 | 933 | 904 | 909 | 63,400 |
2024/03/22 | 919 | 922 | 912 | 921 | 29,000 |
2024/03/21 | 928 | 928 | 917 | 917 | 26,400 |
2024/03/19 | 906 | 913 | 891 | 913 | 25,600 |
2024/03/18 | 915 | 915 | 904 | 906 | 24,200 |
2024/03/15 | 893 | 918 | 888 | 914 | 54,200 |
2024/03/14 | 901 | 901 | 884 | 891 | 35,000 |
2024/03/13 | 895 | 914 | 893 | 901 | 39,200 |
2024/03/12 | 888 | 901 | 876 | 897 | 56,800 |
2024/03/11 | 909 | 914 | 892 | 903 | 44,300 |
2024/03/08 | 943 | 944 | 882 | 915 | 110,700 |
2024/03/07 | 885 | 935 | 878 | 928 | 168,700 |
2024/03/06 | 861 | 883 | 857 | 879 | 92,400 |
2024/03/05 | 850 | 861 | 845 | 856 | 33,800 |
2024/03/04 | 867 | 870 | 845 | 851 | 46,500 |
2024/03/01 | 858 | 867 | 858 | 867 | 28,400 |
2024/02/29 | 870 | 870 | 858 | 858 | 28,100 |
2024/02/28 | 862 | 872 | 859 | 869 | 27,800 |
2024/02/27 | 874 | 874 | 863 | 864 | 22,400 |
2024/02/26 | 888 | 891 | 874 | 874 | 29,100 |
2024/02/22 | 892 | 892 | 877 | 886 | 26,600 |
2024/02/21 | 873 | 886 | 873 | 885 | 20,600 |
2024/02/20 | 880 | 888 | 873 | 882 | 26,300 |
2024/02/19 | 879 | 883 | 868 | 878 | 20,900 |
2024/02/16 | 873 | 880 | 870 | 875 | 36,400 |
2024/02/15 | 893 | 898 | 861 | 866 | 45,800 |
2024/02/14 | 894 | 894 | 870 | 878 | 56,300 |
2024/02/13 | 878 | 899 | 872 | 897 | 61,400 |
2024/02/09 | 863 | 871 | 861 | 863 | 41,900 |
2024/02/08 | 876 | 876 | 846 | 862 | 30,900 |
2024/02/07 | 861 | 868 | 851 | 864 | 27,800 |
2024/02/06 | 880 | 880 | 860 | 861 | 43,400 |
2024/02/05 | 877 | 883 | 864 | 879 | 29,400 |
2024/02/02 | 869 | 870 | 854 | 866 | 49,400 |
2024/02/01 | 863 | 866 | 851 | 860 | 29,000 |
2024/01/31 | 867 | 869 | 856 | 868 | 25,700 |
2024/01/30 | 857 | 870 | 855 | 867 | 48,200 |
2024/01/29 | 851 | 861 | 851 | 857 | 32,400 |
2024/01/26 | 851 | 867 | 845 | 845 | 38,300 |
2024/01/25 | 845 | 851 | 843 | 850 | 27,200 |
2024/01/24 | 848 | 853 | 839 | 843 | 20,900 |
2024/01/23 | 851 | 856 | 843 | 848 | 21,500 |
2024/01/22 | 843 | 856 | 843 | 853 | 23,600 |
2024/01/19 | 841 | 847 | 832 | 837 | 27,700 |
2024/01/18 | 839 | 849 | 839 | 839 | 15,600 |
2024/01/17 | 867 | 870 | 845 | 845 | 28,200 |
2024/01/16 | 877 | 877 | 857 | 857 | 30,200 |
2024/01/15 | 851 | 882 | 851 | 876 | 36,900 |
2024/01/12 | 885 | 890 | 851 | 852 | 68,100 |
2024/01/11 | 887 | 894 | 881 | 891 | 56,900 |
2024/01/10 | 874 | 881 | 868 | 878 | 42,600 |
2024/01/09 | 881 | 885 | 870 | 872 | 42,500 |
2024/01/05 | 889 | 898 | 881 | 885 | 29,400 |
2024/01/04 | 879 | 883 | 861 | 883 | 17,700 |
2023/12/29 | 894 | 897 | 880 | 887 | 36,400 |
2023/12/28 | 890 | 900 | 888 | 894 | 30,100 |
2023/12/27 | 894 | 894 | 886 | 888 | 34,900 |
2023/12/26 | 884 | 890 | 881 | 885 | 74,300 |
2023/12/25 | 889 | 906 | 884 | 895 | 63,600 |
2023/12/22 | 855 | 877 | 855 | 874 | 48,500 |
2023/12/21 | 865 | 865 | 852 | 852 | 28,600 |
2023/12/20 | 859 | 869 | 857 | 861 | 34,900 |
2023/12/19 | 859 | 869 | 851 | 861 | 31,400 |
2023/12/18 | 870 | 874 | 855 | 865 | 36,600 |
2023/12/15 | 858 | 875 | 858 | 875 | 85,400 |
2023/12/14 | 853 | 860 | 849 | 852 | 37,600 |
2023/12/13 | 860 | 879 | 854 | 858 | 35,700 |
2023/12/12 | 869 | 869 | 854 | 861 | 146,800 |
2023/12/11 | 843 | 870 | 843 | 868 | 71,200 |
2023/12/08 | 844 | 853 | 829 | 832 | 69,900 |
2023/12/07 | 841 | 847 | 838 | 843 | 39,000 |
2023/12/06 | 827 | 853 | 827 | 847 | 55,300 |
2023/12/05 | 830 | 832 | 818 | 819 | 43,100 |
2023/12/04 | 817 | 833 | 812 | 830 | 32,000 |
2023/12/01 | 813 | 819 | 808 | 817 | 47,500 |
2023/11/30 | 798 | 810 | 796 | 809 | 37,500 |
2023/11/29 | 809 | 810 | 799 | 806 | 29,400 |
2023/11/28 | 805 | 813 | 805 | 813 | 30,700 |
2023/11/27 | 815 | 821 | 806 | 807 | 51,300 |
2023/11/24 | 807 | 817 | 806 | 810 | 32,500 |
2023/11/22 | 799 | 811 | 797 | 804 | 26,900 |
2023/11/21 | 800 | 804 | 791 | 799 | 27,300 |
2023/11/20 | 806 | 808 | 796 | 798 | 43,700 |
2023/11/17 | 785 | 805 | 785 | 805 | 63,700 |
2023/11/16 | 785 | 788 | 778 | 779 | 24,100 |
2023/11/15 | 775 | 790 | 773 | 785 | 26,400 |
2023/11/14 | 795 | 795 | 781 | 787 | 23,000 |
2023/11/13 | 800 | 800 | 785 | 789 | 57,300 |
2023/11/10 | 784 | 800 | 782 | 800 | 43,600 |
2023/11/09 | 786 | 786 | 779 | 785 | 20,000 |
2023/11/08 | 794 | 797 | 774 | 778 | 36,800 |
2023/11/07 | 789 | 800 | 786 | 794 | 51,400 |
2023/11/06 | 782 | 788 | 779 | 788 | 33,200 |
2023/11/02 | 780 | 780 | 765 | 775 | 21,900 |
2023/11/01 | 770 | 777 | 765 | 777 | 40,100 |
2023/10/31 | 757 | 761 | 751 | 761 | 41,900 |
2023/10/30 | 764 | 764 | 747 | 750 | 25,200 |
2023/10/27 | 746 | 764 | 745 | 764 | 22,200 |
2023/10/26 | 757 | 759 | 742 | 745 | 36,300 |
2023/10/25 | 761 | 770 | 759 | 761 | 22,300 |
2023/10/24 | 757 | 759 | 740 | 754 | 28,300 |
2023/10/23 | 769 | 770 | 756 | 756 | 23,800 |
2023/10/20 | 765 | 774 | 760 | 768 | 19,600 |
2023/10/19 | 760 | 770 | 755 | 762 | 20,900 |
2023/10/18 | 774 | 774 | 757 | 763 | 19,400 |
2023/10/17 | 761 | 774 | 761 | 767 | 20,400 |
2023/10/16 | 759 | 766 | 755 | 760 | 20,100 |
2023/10/13 | 766 | 776 | 761 | 763 | 24,500 |
2023/10/12 | 773 | 775 | 766 | 774 | 46,900 |
2023/10/11 | 771 | 774 | 762 | 772 | 41,900 |
2023/10/10 | 757 | 765 | 757 | 763 | 27,700 |
2023/10/06 | 736 | 751 | 736 | 744 | 25,800 |
2023/10/05 | 723 | 737 | 723 | 736 | 27,700 |
2023/10/04 | 730 | 731 | 720 | 720 | 51,600 |
2023/10/03 | 742 | 743 | 727 | 731 | 40,900 |
2023/10/02 | 757 | 767 | 747 | 748 | 44,100 |
2023/09/29 | 764 | 770 | 752 | 757 | 35,000 |
2023/09/28 | 766 | 773 | 761 | 764 | 40,200 |
2023/09/27 | 764 | 778 | 757 | 777 | 50,300 |
2023/09/26 | 784 | 785 | 764 | 772 | 36,500 |
2023/09/25 | 772 | 788 | 768 | 785 | 43,000 |
2023/09/22 | 766 | 775 | 764 | 769 | 36,100 |
2023/09/21 | 773 | 781 | 771 | 772 | 26,500 |
2023/09/20 | 787 | 787 | 773 | 773 | 51,800 |
2023/09/19 | 794 | 794 | 782 | 789 | 39,300 |
2023/09/15 | 796 | 806 | 795 | 798 | 70,400 |
2023/09/14 | 786 | 794 | 782 | 790 | 25,400 |
2023/09/13 | 795 | 795 | 784 | 786 | 27,500 |
2023/09/12 | 787 | 791 | 781 | 791 | 44,600 |
2023/09/11 | 783 | 788 | 780 | 787 | 34,600 |
2023/09/08 | 787 | 787 | 774 | 774 | 58,100 |
2023/09/07 | 787 | 793 | 784 | 784 | 39,300 |
2023/09/06 | 795 | 796 | 789 | 790 | 32,800 |
2023/09/05 | 792 | 794 | 782 | 794 | 38,400 |
2023/09/04 | 773 | 787 | 773 | 787 | 48,100 |
2023/09/01 | 765 | 773 | 760 | 772 | 38,300 |
2023/08/31 | 755 | 761 | 754 | 757 | 32,400 |
2023/08/30 | 754 | 755 | 748 | 751 | 27,300 |
2023/08/29 | 757 | 757 | 745 | 751 | 25,300 |
2023/08/28 | 753 | 761 | 753 | 757 | 35,000 |
2023/08/25 | 746 | 751 | 740 | 742 | 44,600 |
2023/08/24 | 745 | 753 | 745 | 750 | 23,600 |
2023/08/23 | 735 | 745 | 735 | 744 | 10,200 |
2023/08/22 | 727 | 740 | 727 | 739 | 18,400 |
2023/08/21 | 727 | 734 | 727 | 727 | 11,200 |
2023/08/18 | 731 | 732 | 725 | 726 | 14,200 |
2023/08/17 | 732 | 734 | 722 | 731 | 34,100 |
2023/08/16 | 740 | 744 | 737 | 740 | 21,500 |
2023/08/15 | 735 | 744 | 732 | 740 | 23,600 |
2023/08/14 | 758 | 758 | 739 | 741 | 52,600 |
2023/08/10 | 754 | 764 | 744 | 764 | 51,000 |
2023/08/09 | 757 | 757 | 742 | 753 | 26,000 |
2023/08/08 | 755 | 759 | 751 | 752 | 13,100 |
2023/08/07 | 743 | 757 | 743 | 755 | 12,400 |
2023/08/04 | 747 | 756 | 743 | 743 | 14,800 |
2023/08/03 | 773 | 773 | 747 | 751 | 51,400 |
2023/08/02 | 775 | 792 | 775 | 786 | 55,000 |
2023/08/01 | 772 | 785 | 772 | 781 | 47,600 |
2023/07/31 | 771 | 777 | 770 | 774 | 46,000 |
2023/07/28 | 751 | 764 | 746 | 762 | 50,200 |
2023/07/27 | 770 | 770 | 755 | 762 | 34,600 |
2023/07/26 | 769 | 770 | 760 | 760 | 60,400 |
2023/07/25 | 751 | 768 | 751 | 765 | 72,500 |
2023/07/24 | 750 | 756 | 748 | 753 | 49,900 |
2023/07/21 | 740 | 745 | 738 | 740 | 19,100 |
2023/07/20 | 749 | 751 | 738 | 740 | 23,800 |
2023/07/19 | 748 | 753 | 745 | 748 | 27,500 |
2023/07/18 | 744 | 744 | 740 | 743 | 7,600 |
2023/07/14 | 750 | 750 | 733 | 738 | 31,600 |
2023/07/13 | 737 | 748 | 735 | 747 | 43,700 |
2023/07/12 | 748 | 750 | 732 | 737 | 166,500 |
2023/07/11 | 740 | 746 | 738 | 743 | 104,000 |
2023/07/10 | 723 | 739 | 723 | 733 | 84,900 |
2023/07/07 | 712 | 721 | 708 | 714 | 58,200 |
2023/07/06 | 730 | 732 | 722 | 722 | 50,800 |
2023/07/05 | 729 | 739 | 729 | 734 | 46,400 |
2023/07/04 | 740 | 744 | 730 | 732 | 73,000 |
2023/07/03 | 751 | 758 | 747 | 747 | 37,800 |
2023/06/30 | 761 | 761 | 746 | 748 | 42,700 |
2023/06/29 | 764 | 769 | 755 | 758 | 25,900 |
2023/06/28 | 749 | 764 | 749 | 764 | 35,300 |
2023/06/27 | 745 | 752 | 742 | 747 | 18,900 |
2023/06/26 | 749 | 756 | 744 | 749 | 52,100 |
2023/06/23 | 749 | 754 | 740 | 743 | 37,400 |
2023/06/22 | 750 | 755 | 747 | 749 | 25,000 |
2023/06/21 | 739 | 752 | 738 | 745 | 28,100 |
2023/06/20 | 742 | 744 | 733 | 739 | 27,200 |
2023/06/19 | 739 | 746 | 737 | 744 | 27,200 |
2023/06/16 | 736 | 740 | 733 | 737 | 29,000 |
2023/06/15 | 730 | 739 | 727 | 734 | 21,200 |
2023/06/14 | 739 | 739 | 726 | 731 | 40,300 |
2023/06/13 | 739 | 740 | 733 | 733 | 28,500 |
2023/06/12 | 739 | 739 | 729 | 736 | 39,100 |
2023/06/09 | 727 | 739 | 724 | 738 | 64,500 |
2023/06/08 | 728 | 729 | 716 | 718 | 36,900 |
2023/06/07 | 728 | 733 | 721 | 722 | 35,000 |
2023/06/06 | 710 | 729 | 710 | 725 | 49,400 |