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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,378 | 5,378 | 5,256 | 5,303 | 370,100 |
| 2025/06/12 | 5,390 | 5,418 | 5,342 | 5,386 | 449,000 |
| 2025/06/11 | 5,232 | 5,358 | 5,214 | 5,358 | 501,200 |
| 2025/06/10 | 5,319 | 5,386 | 5,279 | 5,279 | 529,400 |
| 2025/06/09 | 5,264 | 5,280 | 5,221 | 5,279 | 357,500 |
| 2025/06/06 | 5,275 | 5,278 | 5,202 | 5,222 | 407,200 |
| 2025/06/05 | 5,159 | 5,333 | 5,138 | 5,240 | 626,900 |
| 2025/06/04 | 5,151 | 5,200 | 5,119 | 5,184 | 483,100 |
| 2025/06/03 | 5,152 | 5,170 | 5,101 | 5,121 | 649,500 |
| 2025/06/02 | 5,081 | 5,184 | 5,033 | 5,156 | 564,300 |
| 2025/05/30 | 4,997 | 5,176 | 4,986 | 5,176 | 1,315,900 |
| 2025/05/29 | 5,000 | 5,090 | 4,967 | 5,065 | 518,400 |
| 2025/05/28 | 5,070 | 5,071 | 4,987 | 4,992 | 462,000 |
| 2025/05/27 | 4,984 | 5,079 | 4,969 | 5,061 | 430,700 |
| 2025/05/26 | 4,965 | 4,985 | 4,912 | 4,985 | 390,100 |
| 2025/05/23 | 4,906 | 4,971 | 4,897 | 4,967 | 417,900 |
| 2025/05/22 | 4,867 | 4,965 | 4,851 | 4,900 | 497,900 |
| 2025/05/21 | 5,050 | 5,076 | 4,867 | 4,903 | 618,200 |
| 2025/05/20 | 5,070 | 5,093 | 4,965 | 5,030 | 590,100 |
| 2025/05/19 | 5,020 | 5,088 | 5,009 | 5,009 | 380,100 |
| 2025/05/16 | 5,029 | 5,052 | 4,959 | 5,021 | 423,200 |
| 2025/05/15 | 4,971 | 5,068 | 4,948 | 5,022 | 624,200 |
| 2025/05/14 | 4,737 | 5,036 | 4,624 | 4,950 | 1,258,700 |
| 2025/05/13 | 4,905 | 5,191 | 4,901 | 5,042 | 1,332,700 |
| 2025/05/12 | 4,950 | 4,963 | 4,789 | 4,835 | 816,300 |
| 2025/05/09 | 4,876 | 4,936 | 4,840 | 4,908 | 886,800 |
| 2025/05/08 | 4,770 | 4,795 | 4,720 | 4,770 | 792,600 |
| 2025/05/07 | 4,678 | 4,754 | 4,594 | 4,726 | 866,300 |
| 2025/05/02 | 4,555 | 4,603 | 4,542 | 4,550 | 507,000 |
| 2025/05/01 | 4,596 | 4,615 | 4,554 | 4,585 | 329,300 |
| 2025/04/30 | 4,600 | 4,604 | 4,544 | 4,565 | 673,400 |
| 2025/04/28 | 4,590 | 4,615 | 4,563 | 4,563 | 443,100 |
| 2025/04/25 | 4,561 | 4,624 | 4,511 | 4,588 | 542,700 |
| 2025/04/24 | 4,617 | 4,628 | 4,539 | 4,561 | 526,300 |
| 2025/04/23 | 4,701 | 4,710 | 4,595 | 4,618 | 451,100 |
| 2025/04/22 | 4,578 | 4,596 | 4,524 | 4,564 | 300,500 |
| 2025/04/21 | 4,598 | 4,633 | 4,553 | 4,572 | 301,000 |
| 2025/04/18 | 4,600 | 4,620 | 4,561 | 4,603 | 352,400 |
| 2025/04/17 | 4,602 | 4,602 | 4,525 | 4,571 | 385,100 |
| 2025/04/16 | 4,628 | 4,630 | 4,550 | 4,609 | 372,800 |
| 2025/04/15 | 4,544 | 4,597 | 4,528 | 4,564 | 441,900 |
| 2025/04/14 | 4,502 | 4,525 | 4,460 | 4,482 | 335,500 |
| 2025/04/11 | 4,320 | 4,458 | 4,279 | 4,441 | 563,700 |
| 2025/04/10 | 4,542 | 4,609 | 4,385 | 4,600 | 787,800 |
| 2025/04/09 | 4,295 | 4,300 | 4,163 | 4,214 | 828,200 |
| 2025/04/08 | 4,169 | 4,413 | 4,169 | 4,365 | 652,300 |
| 2025/04/07 | 4,226 | 4,260 | 4,021 | 4,099 | 1,081,100 |
| 2025/04/04 | 4,588 | 4,592 | 4,359 | 4,436 | 989,300 |
| 2025/04/03 | 4,390 | 4,589 | 4,389 | 4,589 | 1,228,400 |
| 2025/04/02 | 4,603 | 4,615 | 4,567 | 4,600 | 781,200 |
| 2025/04/01 | 4,621 | 4,648 | 4,590 | 4,600 | 678,100 |
| 2025/03/31 | 4,434 | 4,535 | 4,388 | 4,514 | 2,044,800 |
| 2025/03/28 | 4,641 | 4,669 | 4,576 | 4,600 | 1,123,200 |
| 2025/03/27 | 4,616 | 4,765 | 4,599 | 4,717 | 1,422,300 |
| 2025/03/26 | 4,660 | 4,674 | 4,582 | 4,628 | 1,217,500 |
| 2025/03/25 | 4,757 | 4,773 | 4,660 | 4,671 | 676,600 |
| 2025/03/24 | 4,729 | 4,784 | 4,656 | 4,755 | 912,700 |
| 2025/03/21 | 4,808 | 4,846 | 4,778 | 4,778 | 884,300 |
| 2025/03/19 | 4,891 | 4,932 | 4,832 | 4,832 | 568,500 |
| 2025/03/18 | 4,877 | 4,919 | 4,831 | 4,883 | 593,700 |
| 2025/03/17 | 4,858 | 4,922 | 4,815 | 4,837 | 634,500 |
| 2025/03/14 | 4,789 | 4,860 | 4,746 | 4,856 | 522,500 |
| 2025/03/13 | 4,886 | 4,950 | 4,810 | 4,829 | 620,200 |
| 2025/03/12 | 4,814 | 4,890 | 4,753 | 4,845 | 609,600 |
| 2025/03/11 | 4,782 | 4,866 | 4,711 | 4,813 | 892,600 |
| 2025/03/10 | 4,944 | 4,974 | 4,822 | 4,830 | 731,900 |
| 2025/03/07 | 4,776 | 5,237 | 4,776 | 4,982 | 1,909,700 |
| 2025/03/06 | 4,620 | 4,836 | 4,589 | 4,808 | 1,613,100 |
| 2025/03/05 | 4,548 | 4,587 | 4,507 | 4,523 | 601,500 |
| 2025/03/04 | 4,611 | 4,694 | 4,507 | 4,528 | 815,500 |
| 2025/03/03 | 4,603 | 4,780 | 4,456 | 4,639 | 624,500 |
| 2025/02/28 | 4,523 | 4,566 | 4,500 | 4,559 | 867,300 |
| 2025/02/27 | 4,530 | 4,582 | 4,518 | 4,554 | 627,800 |
| 2025/02/26 | 4,476 | 4,525 | 4,431 | 4,516 | 519,500 |
| 2025/02/25 | 4,459 | 4,526 | 4,459 | 4,481 | 837,000 |
| 2025/02/21 | 4,344 | 4,467 | 4,342 | 4,465 | 507,100 |
| 2025/02/20 | 4,296 | 4,361 | 4,281 | 4,308 | 473,800 |
| 2025/02/19 | 4,365 | 4,411 | 4,355 | 4,366 | 465,200 |
| 2025/02/18 | 4,364 | 4,458 | 4,358 | 4,410 | 403,400 |
| 2025/02/17 | 4,430 | 4,490 | 4,336 | 4,336 | 416,700 |
| 2025/02/14 | 4,500 | 4,529 | 4,406 | 4,424 | 479,500 |
| 2025/02/13 | 4,358 | 4,503 | 4,298 | 4,443 | 696,700 |
| 2025/02/12 | 4,424 | 4,452 | 4,271 | 4,322 | 645,500 |
| 2025/02/10 | 4,450 | 4,469 | 4,396 | 4,424 | 462,900 |
| 2025/02/07 | 4,456 | 4,571 | 4,417 | 4,484 | 681,900 |
| 2025/02/06 | 4,289 | 4,616 | 4,269 | 4,426 | 1,152,600 |
| 2025/02/05 | 4,311 | 4,360 | 4,247 | 4,257 | 557,600 |
| 2025/02/04 | 4,371 | 4,377 | 4,284 | 4,285 | 735,300 |
| 2025/02/03 | 4,254 | 4,283 | 4,222 | 4,258 | 635,900 |
| 2025/01/31 | 4,430 | 4,447 | 4,388 | 4,415 | 416,900 |
| 2025/01/30 | 4,410 | 4,455 | 4,409 | 4,430 | 431,100 |
| 2025/01/29 | 4,400 | 4,432 | 4,395 | 4,415 | 356,600 |
| 2025/01/28 | 4,276 | 4,396 | 4,261 | 4,373 | 376,700 |
| 2025/01/27 | 4,377 | 4,395 | 4,317 | 4,325 | 333,600 |
| 2025/01/24 | 4,341 | 4,352 | 4,301 | 4,307 | 366,700 |
| 2025/01/23 | 4,377 | 4,385 | 4,306 | 4,349 | 694,600 |
| 2025/01/22 | 4,350 | 4,380 | 4,344 | 4,353 | 347,200 |
| 2025/01/21 | 4,350 | 4,350 | 4,292 | 4,323 | 261,900 |
| 2025/01/20 | 4,238 | 4,312 | 4,216 | 4,291 | 269,100 |
| 2025/01/17 | 4,230 | 4,272 | 4,188 | 4,230 | 509,100 |
| 2025/01/16 | 4,204 | 4,299 | 4,204 | 4,251 | 427,900 |
| 2025/01/15 | 4,191 | 4,240 | 4,185 | 4,200 | 431,500 |
| 2025/01/14 | 4,230 | 4,258 | 4,183 | 4,202 | 569,400 |
| 2025/01/10 | 4,305 | 4,330 | 4,221 | 4,243 | 466,700 |
| 2025/01/09 | 4,400 | 4,419 | 4,290 | 4,303 | 528,800 |
| 2025/01/08 | 4,427 | 4,470 | 4,395 | 4,404 | 614,400 |
| 2025/01/07 | 4,439 | 4,529 | 4,410 | 4,511 | 679,000 |
| 2025/01/06 | 4,433 | 4,440 | 4,356 | 4,385 | 467,400 |
| 2024/12/30 | 4,514 | 4,521 | 4,401 | 4,424 | 336,200 |
| 2024/12/27 | 4,457 | 4,525 | 4,427 | 4,510 | 391,000 |
| 2024/12/26 | 4,400 | 4,450 | 4,389 | 4,450 | 440,700 |
| 2024/12/25 | 4,391 | 4,407 | 4,330 | 4,392 | 282,600 |
| 2024/12/24 | 4,428 | 4,430 | 4,381 | 4,407 | 162,300 |
| 2024/12/23 | 4,442 | 4,464 | 4,397 | 4,408 | 244,000 |
| 2024/12/20 | 4,368 | 4,468 | 4,361 | 4,407 | 706,500 |
| 2024/12/19 | 4,292 | 4,349 | 4,262 | 4,310 | 451,800 |
| 2024/12/18 | 4,366 | 4,389 | 4,323 | 4,359 | 359,400 |
| 2024/12/17 | 4,368 | 4,434 | 4,326 | 4,368 | 463,300 |
| 2024/12/16 | 4,455 | 4,469 | 4,379 | 4,392 | 347,100 |
| 2024/12/13 | 4,367 | 4,514 | 4,361 | 4,455 | 703,900 |
| 2024/12/12 | 4,387 | 4,465 | 4,373 | 4,416 | 515,500 |
| 2024/12/11 | 4,352 | 4,359 | 4,283 | 4,359 | 384,100 |
| 2024/12/10 | 4,394 | 4,414 | 4,345 | 4,380 | 354,800 |
| 2024/12/09 | 4,318 | 4,365 | 4,259 | 4,333 | 459,400 |
| 2024/12/06 | 4,358 | 4,368 | 4,284 | 4,320 | 354,100 |
| 2024/12/05 | 4,482 | 4,498 | 4,298 | 4,332 | 699,100 |
| 2024/12/04 | 4,461 | 4,492 | 4,435 | 4,467 | 388,700 |
| 2024/12/03 | 4,417 | 4,509 | 4,415 | 4,465 | 708,200 |
| 2024/12/02 | 4,376 | 4,395 | 4,282 | 4,361 | 551,900 |
| 2024/11/29 | 4,463 | 4,463 | 4,367 | 4,367 | 340,400 |
| 2024/11/28 | 4,401 | 4,478 | 4,391 | 4,458 | 490,500 |
| 2024/11/27 | 4,400 | 4,436 | 4,358 | 4,397 | 563,200 |
| 2024/11/26 | 4,360 | 4,383 | 4,318 | 4,373 | 519,000 |
| 2024/11/25 | 4,380 | 4,405 | 4,328 | 4,386 | 734,800 |
| 2024/11/22 | 4,300 | 4,361 | 4,278 | 4,310 | 667,700 |
| 2024/11/21 | 4,384 | 4,388 | 4,240 | 4,300 | 557,700 |
| 2024/11/20 | 4,361 | 4,395 | 4,304 | 4,385 | 586,900 |
| 2024/11/19 | 4,386 | 4,454 | 4,361 | 4,390 | 721,900 |
| 2024/11/18 | 4,385 | 4,474 | 4,364 | 4,403 | 602,300 |
| 2024/11/15 | 4,426 | 4,566 | 4,407 | 4,431 | 1,037,100 |
| 2024/11/14 | 4,661 | 4,683 | 4,518 | 4,539 | 859,000 |
| 2024/11/13 | 4,812 | 4,838 | 4,675 | 4,675 | 347,900 |
| 2024/11/12 | 4,860 | 4,922 | 4,763 | 4,818 | 422,800 |
| 2024/11/11 | 4,778 | 4,860 | 4,736 | 4,860 | 396,200 |
| 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 |