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 |
|---|---|---|---|---|---|
| 2026/05/22 | 6,144 | 6,278 | 6,100 | 6,192 | 975,900 |
| 2026/05/21 | 5,917 | 5,959 | 5,820 | 5,852 | 462,000 |
| 2026/05/20 | 5,828 | 5,888 | 5,799 | 5,817 | 605,300 |
| 2026/05/19 | 6,021 | 6,101 | 5,879 | 5,973 | 507,300 |
| 2026/05/18 | 6,061 | 6,108 | 5,927 | 5,994 | 776,800 |
| 2026/05/15 | 6,114 | 6,231 | 6,077 | 6,116 | 875,100 |
| 2026/05/14 | 6,000 | 6,108 | 5,966 | 6,093 | 865,200 |
| 2026/05/13 | 5,739 | 5,925 | 5,709 | 5,907 | 1,059,800 |
| 2026/05/12 | 6,162 | 6,162 | 5,650 | 5,787 | 2,298,400 |
| 2026/05/11 | 5,736 | 6,225 | 5,680 | 6,199 | 2,340,700 |
| 2026/05/08 | 5,722 | 5,800 | 5,538 | 5,636 | 895,500 |
| 2026/05/07 | 5,468 | 5,782 | 5,468 | 5,698 | 1,653,600 |
| 2026/05/01 | 5,550 | 5,621 | 5,485 | 5,524 | 588,800 |
| 2026/04/30 | 5,652 | 5,675 | 5,492 | 5,540 | 892,900 |
| 2026/04/28 | 5,651 | 5,691 | 5,615 | 5,677 | 598,700 |
| 2026/04/27 | 5,661 | 5,711 | 5,569 | 5,626 | 539,400 |
| 2026/04/24 | 5,602 | 5,753 | 5,597 | 5,690 | 711,600 |
| 2026/04/23 | 5,634 | 5,694 | 5,600 | 5,600 | 944,000 |
| 2026/04/22 | 5,710 | 5,740 | 5,637 | 5,686 | 535,300 |
| 2026/04/21 | 5,872 | 5,942 | 5,772 | 5,772 | 616,600 |
| 2026/04/20 | 5,815 | 5,875 | 5,731 | 5,772 | 499,000 |
| 2026/04/17 | 6,040 | 6,076 | 5,886 | 5,915 | 497,600 |
| 2026/04/16 | 5,861 | 6,044 | 5,845 | 6,044 | 537,300 |
| 2026/04/15 | 5,857 | 5,891 | 5,759 | 5,864 | 745,000 |
| 2026/04/14 | 5,971 | 6,009 | 5,898 | 5,957 | 636,600 |
| 2026/04/13 | 5,821 | 5,907 | 5,783 | 5,871 | 487,000 |
| 2026/04/10 | 5,930 | 5,979 | 5,846 | 5,907 | 585,000 |
| 2026/04/09 | 5,895 | 5,942 | 5,795 | 5,871 | 671,200 |
| 2026/04/08 | 5,970 | 5,976 | 5,858 | 5,858 | 885,000 |
| 2026/04/07 | 5,808 | 5,860 | 5,755 | 5,813 | 472,600 |
| 2026/04/06 | 5,800 | 5,860 | 5,761 | 5,788 | 304,100 |
| 2026/04/03 | 5,829 | 5,890 | 5,797 | 5,869 | 425,300 |
| 2026/03/27 | 5,869 | 5,926 | 5,836 | 5,875 | 960,400 |
| 2026/03/26 | 6,009 | 6,054 | 5,942 | 5,969 | 488,000 |
| 2026/03/25 | 6,040 | 6,078 | 5,898 | 5,955 | 696,300 |
| 2026/03/24 | 5,861 | 5,970 | 5,763 | 5,840 | 936,000 |
| 2026/03/23 | 5,823 | 5,890 | 5,691 | 5,821 | 1,024,600 |
| 2026/03/19 | 6,228 | 6,278 | 5,989 | 5,989 | 896,400 |
| 2026/03/18 | 6,250 | 6,318 | 6,180 | 6,294 | 846,400 |
| 2026/03/17 | 6,310 | 6,330 | 6,132 | 6,205 | 916,500 |
| 2026/03/16 | 5,855 | 6,347 | 5,830 | 6,233 | 1,810,500 |
| 2026/03/13 | 5,486 | 5,803 | 5,486 | 5,772 | 1,146,600 |
| 2026/03/12 | 5,639 | 5,694 | 5,584 | 5,617 | 631,700 |
| 2026/03/11 | 5,696 | 5,735 | 5,646 | 5,698 | 464,200 |
| 2026/03/10 | 5,706 | 5,706 | 5,594 | 5,645 | 667,400 |
| 2026/03/09 | 5,435 | 5,569 | 5,411 | 5,506 | 1,020,000 |
| 2026/03/06 | 5,719 | 5,768 | 5,679 | 5,767 | 574,500 |
| 2026/03/05 | 5,906 | 5,930 | 5,766 | 5,776 | 811,300 |
| 2026/03/04 | 5,738 | 5,799 | 5,568 | 5,706 | 822,800 |
| 2026/03/03 | 6,130 | 6,147 | 5,822 | 5,838 | 1,030,800 |
| 2026/03/02 | 5,893 | 6,129 | 5,855 | 6,112 | 782,600 |
| 2026/02/27 | 5,840 | 6,018 | 5,809 | 5,993 | 860,800 |
| 2026/02/26 | 5,900 | 5,910 | 5,833 | 5,853 | 724,900 |
| 2026/02/25 | 5,927 | 5,927 | 5,790 | 5,816 | 805,100 |
| 2026/02/24 | 5,810 | 5,886 | 5,715 | 5,811 | 873,900 |
| 2026/02/20 | 5,783 | 5,918 | 5,709 | 5,818 | 876,200 |
| 2026/02/19 | 5,730 | 5,750 | 5,645 | 5,715 | 601,100 |
| 2026/02/18 | 5,530 | 5,717 | 5,482 | 5,717 | 906,500 |
| 2026/02/17 | 5,399 | 5,472 | 5,376 | 5,463 | 495,900 |
| 2026/02/16 | 5,367 | 5,421 | 5,343 | 5,390 | 692,100 |
| 2026/02/13 | 5,472 | 5,534 | 5,352 | 5,430 | 935,700 |
| 2026/02/12 | 5,550 | 5,594 | 5,466 | 5,538 | 1,240,400 |
| 2026/02/10 | 5,565 | 5,629 | 5,526 | 5,548 | 962,700 |
| 2026/02/09 | 5,659 | 5,670 | 5,493 | 5,565 | 1,186,900 |
| 2026/02/06 | 5,488 | 5,647 | 5,374 | 5,600 | 1,351,900 |
| 2026/02/05 | 5,476 | 5,615 | 5,373 | 5,573 | 2,780,200 |
| 2026/02/04 | 4,917 | 5,326 | 4,865 | 5,276 | 2,111,400 |
| 2026/02/03 | 4,851 | 4,904 | 4,826 | 4,888 | 724,600 |
| 2026/02/02 | 4,825 | 4,873 | 4,746 | 4,808 | 1,052,000 |
| 2026/01/30 | 4,646 | 4,712 | 4,591 | 4,688 | 745,000 |
| 2026/01/29 | 4,490 | 4,640 | 4,465 | 4,605 | 831,300 |
| 2026/01/28 | 4,505 | 4,567 | 4,500 | 4,525 | 836,500 |
| 2026/01/27 | 4,562 | 4,635 | 4,542 | 4,552 | 461,900 |
| 2026/01/26 | 4,630 | 4,676 | 4,551 | 4,603 | 624,900 |
| 2026/01/23 | 4,680 | 4,715 | 4,637 | 4,676 | 452,000 |
| 2026/01/22 | 4,625 | 4,650 | 4,597 | 4,647 | 692,700 |
| 2026/01/21 | 4,654 | 4,669 | 4,601 | 4,624 | 548,800 |
| 2026/01/20 | 4,815 | 4,830 | 4,700 | 4,700 | 530,100 |
| 2026/01/19 | 4,843 | 4,847 | 4,790 | 4,840 | 654,000 |
| 2026/01/16 | 4,908 | 4,980 | 4,854 | 4,870 | 590,600 |
| 2026/01/15 | 4,926 | 4,979 | 4,911 | 4,955 | 506,100 |
| 2026/01/14 | 4,935 | 5,008 | 4,911 | 4,979 | 386,400 |
| 2026/01/13 | 5,033 | 5,034 | 4,938 | 4,952 | 585,900 |
| 2026/01/09 | 4,912 | 4,999 | 4,852 | 4,927 | 712,600 |
| 2026/01/08 | 4,820 | 4,956 | 4,814 | 4,898 | 841,600 |
| 2026/01/07 | 4,825 | 4,918 | 4,793 | 4,837 | 706,900 |
| 2026/01/06 | 4,714 | 4,865 | 4,701 | 4,845 | 665,100 |
| 2026/01/05 | 4,738 | 4,759 | 4,641 | 4,694 | 605,800 |