日本酸素ホールディングス(4091)の株価時系列情報
日本酸素ホールディングス(4091)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 4,839 | 4,885 | 4,792 | 4,792 | 430,900 |
| 2024/11/07 | 4,968 | 4,974 | 4,750 | 4,769 | 1,026,500 |
| 2024/11/06 | 4,859 | 5,061 | 4,812 | 5,046 | 657,700 |
| 2024/11/05 | 4,800 | 4,920 | 4,669 | 4,920 | 1,132,500 |
| 2024/11/01 | 4,768 | 5,012 | 4,650 | 4,799 | 2,279,800 |
| 2024/10/31 | 5,315 | 5,440 | 5,211 | 5,378 | 625,800 |
| 2024/10/30 | 5,253 | 5,358 | 5,249 | 5,303 | 761,900 |
| 2024/10/29 | 5,212 | 5,275 | 5,198 | 5,253 | 338,300 |
| 2024/10/28 | 5,173 | 5,226 | 5,137 | 5,188 | 368,100 |
| 2024/10/25 | 5,220 | 5,230 | 5,134 | 5,172 | 335,100 |
| 2024/10/24 | 5,176 | 5,230 | 5,122 | 5,206 | 405,200 |
| 2024/10/23 | 5,152 | 5,210 | 5,083 | 5,200 | 356,400 |
| 2024/10/22 | 5,213 | 5,262 | 5,140 | 5,150 | 673,000 |
| 2024/10/21 | 5,235 | 5,300 | 5,175 | 5,182 | 545,900 |
| 2024/10/18 | 5,210 | 5,234 | 5,185 | 5,215 | 337,600 |
| 2024/10/17 | 5,223 | 5,252 | 5,144 | 5,145 | 294,700 |
| 2024/10/16 | 5,245 | 5,350 | 5,212 | 5,223 | 402,000 |
| 2024/10/15 | 5,369 | 5,388 | 5,290 | 5,295 | 532,200 |
| 2024/10/11 | 5,241 | 5,339 | 5,231 | 5,311 | 391,700 |
| 2024/10/10 | 5,367 | 5,400 | 5,234 | 5,266 | 500,800 |
| 2024/10/09 | 5,432 | 5,470 | 5,331 | 5,331 | 527,000 |
| 2024/10/08 | 5,296 | 5,361 | 5,279 | 5,352 | 603,600 |
| 2024/10/07 | 5,406 | 5,475 | 5,383 | 5,383 | 613,400 |
| 2024/10/04 | 5,249 | 5,333 | 5,234 | 5,276 | 444,100 |
| 2024/10/03 | 5,257 | 5,283 | 5,217 | 5,249 | 602,600 |
| 2024/10/02 | 5,174 | 5,260 | 5,145 | 5,169 | 665,200 |
| 2024/10/01 | 5,234 | 5,325 | 5,182 | 5,254 | 528,500 |
| 2024/09/30 | 5,193 | 5,281 | 5,156 | 5,213 | 982,300 |
| 2024/09/27 | 5,412 | 5,462 | 5,249 | 5,459 | 575,500 |
| 2024/09/26 | 5,400 | 5,472 | 5,392 | 5,472 | 589,300 |
| 2024/09/25 | 5,332 | 5,366 | 5,261 | 5,330 | 332,100 |
| 2024/09/24 | 5,366 | 5,387 | 5,250 | 5,281 | 636,000 |
| 2024/09/20 | 5,457 | 5,469 | 5,301 | 5,342 | 914,700 |
| 2024/09/19 | 5,212 | 5,370 | 5,194 | 5,367 | 751,700 |
| 2024/09/18 | 5,200 | 5,233 | 5,081 | 5,158 | 532,800 |
| 2024/09/17 | 5,200 | 5,209 | 5,045 | 5,200 | 874,700 |
| 2024/09/13 | 5,200 | 5,239 | 5,128 | 5,200 | 639,600 |
| 2024/09/12 | 5,213 | 5,269 | 5,172 | 5,210 | 588,300 |
| 2024/09/11 | 5,050 | 5,188 | 5,001 | 5,093 | 662,300 |
| 2024/09/10 | 5,138 | 5,175 | 5,054 | 5,083 | 546,700 |
| 2024/09/09 | 4,850 | 5,116 | 4,820 | 5,064 | 726,100 |
| 2024/09/06 | 5,100 | 5,105 | 4,982 | 5,020 | 601,000 |
| 2024/09/05 | 5,064 | 5,240 | 5,054 | 5,159 | 828,900 |
| 2024/09/04 | 4,985 | 5,099 | 4,975 | 5,071 | 641,800 |
| 2024/09/03 | 5,054 | 5,119 | 5,045 | 5,119 | 293,500 |
| 2024/09/02 | 5,047 | 5,077 | 5,004 | 5,056 | 394,900 |
| 2024/08/30 | 4,900 | 4,995 | 4,884 | 4,977 | 599,700 |
| 2024/08/29 | 4,865 | 4,907 | 4,826 | 4,900 | 263,000 |
| 2024/08/28 | 4,800 | 4,880 | 4,793 | 4,880 | 373,500 |
| 2024/08/27 | 4,813 | 4,885 | 4,746 | 4,843 | 287,900 |
| 2024/08/26 | 4,841 | 4,883 | 4,820 | 4,837 | 320,500 |
| 2024/08/23 | 4,790 | 4,865 | 4,783 | 4,861 | 281,500 |
| 2024/08/22 | 4,803 | 4,844 | 4,760 | 4,800 | 410,500 |
| 2024/08/21 | 4,624 | 4,786 | 4,615 | 4,772 | 435,500 |
| 2024/08/20 | 4,710 | 4,727 | 4,679 | 4,694 | 273,800 |
| 2024/08/19 | 4,640 | 4,710 | 4,625 | 4,640 | 318,700 |
| 2024/08/16 | 4,668 | 4,747 | 4,634 | 4,710 | 426,700 |
| 2024/08/15 | 4,611 | 4,631 | 4,549 | 4,555 | 578,400 |
| 2024/08/14 | 4,535 | 4,639 | 4,506 | 4,627 | 707,100 |
| 2024/08/13 | 4,405 | 4,569 | 4,389 | 4,559 | 707,300 |
| 2024/08/09 | 4,355 | 4,420 | 4,187 | 4,310 | 864,700 |
| 2024/08/08 | 4,146 | 4,346 | 4,146 | 4,285 | 827,300 |
| 2024/08/07 | 4,217 | 4,527 | 4,122 | 4,280 | 1,434,400 |
| 2024/08/06 | 4,163 | 4,361 | 4,133 | 4,357 | 1,173,800 |
| 2024/08/05 | 3,917 | 4,023 | 3,637 | 3,661 | 1,042,000 |
| 2024/08/02 | 4,642 | 4,690 | 4,337 | 4,337 | 781,600 |
| 2024/08/01 | 4,830 | 4,929 | 4,686 | 4,712 | 1,233,100 |
| 2024/07/31 | 4,778 | 4,999 | 4,750 | 4,970 | 1,328,900 |
| 2024/07/30 | 4,634 | 4,800 | 4,591 | 4,708 | 1,088,900 |
| 2024/07/29 | 4,432 | 4,600 | 4,410 | 4,588 | 666,800 |
| 2024/07/26 | 4,348 | 4,417 | 4,311 | 4,335 | 781,700 |
| 2024/07/25 | 4,425 | 4,465 | 4,328 | 4,378 | 1,468,600 |
| 2024/07/24 | 4,780 | 4,848 | 4,670 | 4,685 | 473,300 |
| 2024/07/23 | 4,872 | 4,917 | 4,782 | 4,826 | 389,500 |
| 2024/07/22 | 4,892 | 4,926 | 4,862 | 4,887 | 291,100 |
| 2024/07/19 | 4,865 | 4,930 | 4,845 | 4,918 | 422,300 |
| 2024/07/18 | 4,840 | 4,938 | 4,826 | 4,892 | 528,100 |
| 2024/07/17 | 4,999 | 4,999 | 4,892 | 4,942 | 454,900 |
| 2024/07/16 | 5,026 | 5,026 | 4,928 | 4,943 | 802,400 |
| 2024/07/12 | 5,019 | 5,084 | 4,920 | 5,026 | 769,000 |
| 2024/07/11 | 5,031 | 5,122 | 4,989 | 5,069 | 1,038,100 |
| 2024/07/10 | 4,829 | 4,946 | 4,805 | 4,934 | 844,800 |
| 2024/07/09 | 4,649 | 4,826 | 4,622 | 4,798 | 641,000 |
| 2024/07/08 | 4,637 | 4,650 | 4,608 | 4,617 | 390,200 |
| 2024/07/05 | 4,731 | 4,741 | 4,619 | 4,637 | 333,800 |
| 2024/07/04 | 4,763 | 4,770 | 4,694 | 4,757 | 400,600 |
| 2024/07/03 | 4,762 | 4,762 | 4,678 | 4,713 | 601,100 |
| 2024/07/02 | 4,718 | 4,775 | 4,689 | 4,760 | 567,700 |
| 2024/07/01 | 4,759 | 4,822 | 4,724 | 4,745 | 633,000 |
| 2024/06/28 | 4,780 | 4,809 | 4,703 | 4,759 | 531,300 |
| 2024/06/27 | 4,772 | 4,802 | 4,734 | 4,786 | 660,700 |
| 2024/06/26 | 4,760 | 4,841 | 4,736 | 4,778 | 889,800 |
| 2024/06/25 | 4,721 | 4,799 | 4,705 | 4,735 | 555,900 |
| 2024/06/24 | 4,595 | 4,699 | 4,591 | 4,666 | 413,800 |
| 2024/06/21 | 4,545 | 4,646 | 4,545 | 4,620 | 576,100 |
| 2024/06/20 | 4,500 | 4,537 | 4,461 | 4,527 | 305,400 |
| 2024/06/19 | 4,532 | 4,565 | 4,486 | 4,533 | 258,000 |
| 2024/06/18 | 4,473 | 4,538 | 4,380 | 4,512 | 619,100 |
| 2024/06/17 | 4,587 | 4,598 | 4,500 | 4,543 | 492,200 |
| 2024/06/14 | 4,612 | 4,714 | 4,590 | 4,706 | 704,700 |
| 2024/06/13 | 4,728 | 4,728 | 4,642 | 4,645 | 401,800 |
| 2024/06/12 | 4,691 | 4,718 | 4,650 | 4,717 | 449,300 |
| 2024/06/11 | 4,800 | 4,814 | 4,691 | 4,696 | 493,300 |
| 2024/06/10 | 4,637 | 4,730 | 4,629 | 4,730 | 483,200 |
| 2024/06/07 | 4,606 | 4,677 | 4,580 | 4,637 | 380,200 |
| 2024/06/06 | 4,569 | 4,620 | 4,521 | 4,620 | 436,400 |
| 2024/06/05 | 4,546 | 4,560 | 4,452 | 4,465 | 633,800 |
| 2024/06/04 | 4,597 | 4,625 | 4,533 | 4,594 | 449,300 |
| 2024/06/03 | 4,635 | 4,683 | 4,589 | 4,651 | 511,300 |
| 2024/05/31 | 4,527 | 4,642 | 4,523 | 4,635 | 728,600 |
| 2024/05/30 | 4,460 | 4,540 | 4,434 | 4,516 | 441,300 |
| 2024/05/29 | 4,549 | 4,569 | 4,467 | 4,500 | 421,400 |
| 2024/05/28 | 4,521 | 4,550 | 4,479 | 4,531 | 419,300 |
| 2024/05/27 | 4,518 | 4,521 | 4,416 | 4,496 | 463,400 |
| 2024/05/24 | 4,444 | 4,515 | 4,409 | 4,510 | 313,700 |
| 2024/05/23 | 4,500 | 4,533 | 4,452 | 4,503 | 349,900 |
| 2024/05/22 | 4,553 | 4,591 | 4,488 | 4,497 | 350,000 |
| 2024/05/21 | 4,550 | 4,598 | 4,524 | 4,568 | 311,400 |
| 2024/05/20 | 4,599 | 4,623 | 4,521 | 4,538 | 456,700 |
| 2024/05/17 | 4,644 | 4,666 | 4,593 | 4,600 | 448,100 |
| 2024/05/16 | 4,650 | 4,697 | 4,610 | 4,624 | 493,200 |
| 2024/05/15 | 4,730 | 4,781 | 4,560 | 4,571 | 858,600 |
| 2024/05/14 | 4,713 | 4,784 | 4,581 | 4,749 | 1,225,700 |
| 2024/05/13 | 4,700 | 4,734 | 4,598 | 4,713 | 880,100 |
| 2024/05/10 | 4,700 | 4,837 | 4,679 | 4,700 | 988,300 |
| 2024/05/09 | 4,576 | 4,698 | 4,556 | 4,661 | 512,900 |
| 2024/05/08 | 4,517 | 4,545 | 4,477 | 4,506 | 780,200 |
| 2024/05/07 | 4,709 | 4,710 | 4,525 | 4,552 | 1,223,300 |
| 2024/05/02 | 4,700 | 4,737 | 4,662 | 4,698 | 684,400 |
| 2024/05/01 | 4,705 | 4,769 | 4,663 | 4,677 | 839,700 |
| 2024/04/30 | 4,637 | 4,709 | 4,618 | 4,705 | 805,100 |
| 2024/04/26 | 4,448 | 4,604 | 4,392 | 4,547 | 1,300,500 |
| 2024/04/25 | 4,322 | 4,340 | 4,266 | 4,311 | 661,000 |
| 2024/04/24 | 4,388 | 4,482 | 4,384 | 4,456 | 425,000 |
| 2024/04/23 | 4,388 | 4,397 | 4,314 | 4,352 | 343,200 |
| 2024/04/22 | 4,363 | 4,393 | 4,302 | 4,332 | 415,500 |
| 2024/04/19 | 4,361 | 4,419 | 4,222 | 4,319 | 521,000 |
| 2024/04/18 | 4,381 | 4,453 | 4,343 | 4,406 | 419,800 |
| 2024/04/17 | 4,403 | 4,447 | 4,318 | 4,405 | 506,300 |
| 2024/04/16 | 4,429 | 4,447 | 4,344 | 4,409 | 803,500 |
| 2024/04/15 | 4,412 | 4,499 | 4,386 | 4,499 | 426,000 |
| 2024/04/12 | 4,550 | 4,579 | 4,468 | 4,482 | 359,900 |
| 2024/04/11 | 4,442 | 4,500 | 4,371 | 4,500 | 561,700 |
| 2024/04/10 | 4,495 | 4,546 | 4,441 | 4,512 | 337,200 |
| 2024/04/09 | 4,530 | 4,551 | 4,465 | 4,504 | 705,600 |
| 2024/04/08 | 4,570 | 4,600 | 4,503 | 4,530 | 430,700 |
| 2024/04/05 | 4,377 | 4,554 | 4,352 | 4,542 | 703,300 |
| 2024/04/04 | 4,444 | 4,558 | 4,415 | 4,517 | 612,300 |
| 2024/04/03 | 4,351 | 4,504 | 4,333 | 4,439 | 1,000,600 |
| 2024/04/02 | 4,565 | 4,627 | 4,524 | 4,561 | 534,100 |
| 2024/04/01 | 4,738 | 4,741 | 4,514 | 4,578 | 524,800 |
| 2024/03/29 | 4,750 | 4,781 | 4,648 | 4,748 | 637,600 |
| 2024/03/28 | 4,830 | 4,850 | 4,693 | 4,727 | 553,800 |
| 2024/03/27 | 4,892 | 4,909 | 4,840 | 4,869 | 600,500 |
| 2024/03/26 | 4,780 | 4,881 | 4,755 | 4,831 | 503,200 |
| 2024/03/25 | 4,931 | 4,935 | 4,793 | 4,811 | 470,300 |
| 2024/03/22 | 4,840 | 4,929 | 4,820 | 4,883 | 582,700 |
| 2024/03/21 | 4,860 | 4,883 | 4,776 | 4,834 | 724,300 |
| 2024/03/19 | 4,640 | 4,755 | 4,620 | 4,749 | 776,600 |
| 2024/03/18 | 4,536 | 4,755 | 4,536 | 4,640 | 1,098,400 |
| 2024/03/15 | 4,565 | 4,630 | 4,541 | 4,570 | 968,300 |
| 2024/03/14 | 4,655 | 4,655 | 4,530 | 4,650 | 1,070,400 |
| 2024/03/13 | 4,747 | 4,789 | 4,651 | 4,683 | 856,000 |
| 2024/03/12 | 4,711 | 4,801 | 4,632 | 4,799 | 744,500 |
| 2024/03/11 | 4,927 | 4,943 | 4,666 | 4,781 | 973,200 |
| 2024/03/08 | 4,996 | 5,110 | 4,956 | 4,997 | 1,134,500 |
| 2024/03/07 | 4,935 | 5,024 | 4,880 | 4,942 | 880,200 |
| 2024/03/06 | 4,891 | 4,960 | 4,812 | 4,894 | 1,039,300 |
| 2024/03/05 | 4,576 | 4,841 | 4,576 | 4,821 | 1,170,100 |
| 2024/03/04 | 4,493 | 4,605 | 4,483 | 4,576 | 750,200 |
| 2024/03/01 | 4,394 | 4,433 | 4,338 | 4,423 | 397,000 |
| 2024/02/29 | 4,363 | 4,444 | 4,328 | 4,338 | 1,064,300 |
| 2024/02/28 | 4,369 | 4,447 | 4,340 | 4,385 | 601,200 |
| 2024/02/27 | 4,401 | 4,447 | 4,320 | 4,350 | 881,800 |
| 2024/02/26 | 4,254 | 4,305 | 4,247 | 4,261 | 666,500 |
| 2024/02/22 | 4,180 | 4,318 | 4,166 | 4,225 | 763,100 |
| 2024/02/21 | 4,104 | 4,156 | 4,059 | 4,156 | 571,900 |
| 2024/02/20 | 4,124 | 4,140 | 4,066 | 4,124 | 363,700 |
| 2024/02/19 | 4,153 | 4,177 | 4,120 | 4,159 | 290,000 |
| 2024/02/16 | 4,127 | 4,224 | 4,096 | 4,163 | 593,300 |
| 2024/02/15 | 4,170 | 4,195 | 4,028 | 4,057 | 547,500 |
| 2024/02/14 | 4,176 | 4,194 | 4,089 | 4,151 | 705,800 |
| 2024/02/13 | 4,100 | 4,239 | 4,100 | 4,224 | 952,900 |
| 2024/02/09 | 4,165 | 4,167 | 4,054 | 4,054 | 944,300 |
| 2024/02/08 | 4,195 | 4,281 | 4,181 | 4,199 | 884,700 |
| 2024/02/07 | 4,050 | 4,190 | 3,960 | 4,148 | 939,300 |
| 2024/02/06 | 4,156 | 4,193 | 4,040 | 4,098 | 1,041,100 |
| 2024/02/05 | 4,000 | 4,159 | 3,855 | 4,112 | 2,272,300 |
| 2024/02/02 | 3,858 | 3,919 | 3,823 | 3,893 | 1,091,900 |
| 2024/02/01 | 3,733 | 3,784 | 3,706 | 3,754 | 405,100 |
| 2024/01/31 | 3,712 | 3,770 | 3,701 | 3,770 | 531,300 |
| 2024/01/30 | 3,785 | 3,793 | 3,723 | 3,729 | 346,800 |
| 2024/01/29 | 3,740 | 3,776 | 3,697 | 3,766 | 343,500 |
| 2024/01/26 | 3,799 | 3,799 | 3,702 | 3,707 | 596,400 |
| 2024/01/25 | 3,693 | 3,739 | 3,693 | 3,739 | 583,500 |
| 2024/01/24 | 3,737 | 3,749 | 3,696 | 3,728 | 562,300 |
| 2024/01/23 | 3,800 | 3,830 | 3,738 | 3,772 | 606,600 |
| 2024/01/22 | 3,724 | 3,797 | 3,717 | 3,797 | 755,000 |
| 2024/01/19 | 3,717 | 3,788 | 3,684 | 3,737 | 822,900 |
| 2024/01/18 | 3,712 | 3,749 | 3,624 | 3,647 | 711,100 |
| 2024/01/17 | 3,850 | 3,887 | 3,761 | 3,762 | 396,100 |
| 2024/01/16 | 3,898 | 3,907 | 3,825 | 3,825 | 542,000 |
| 2024/01/15 | 3,815 | 3,947 | 3,815 | 3,927 | 488,100 |
| 2024/01/12 | 3,886 | 3,898 | 3,814 | 3,835 | 607,000 |
| 2024/01/11 | 3,933 | 3,950 | 3,893 | 3,894 | 756,000 |
| 2024/01/10 | 3,800 | 3,865 | 3,800 | 3,831 | 503,200 |
| 2024/01/09 | 3,824 | 3,836 | 3,717 | 3,765 | 688,400 |
| 2024/01/05 | 3,769 | 3,825 | 3,769 | 3,792 | 361,500 |
| 2024/01/04 | 3,797 | 3,805 | 3,711 | 3,767 | 567,600 |