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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,119 | 1,130 | 1,111 | 1,130 | 115,800 |
| 2025/08/07 | 1,108 | 1,121 | 1,105 | 1,119 | 104,300 |
| 2025/08/06 | 1,097 | 1,108 | 1,093 | 1,107 | 66,100 |
| 2025/08/05 | 1,094 | 1,099 | 1,088 | 1,091 | 20,100 |
| 2025/08/04 | 1,083 | 1,095 | 1,079 | 1,093 | 34,700 |
| 2025/08/01 | 1,096 | 1,100 | 1,092 | 1,099 | 47,700 |
| 2025/07/31 | 1,079 | 1,096 | 1,079 | 1,096 | 66,800 |
| 2025/07/30 | 1,080 | 1,090 | 1,077 | 1,079 | 63,600 |
| 2025/07/29 | 1,082 | 1,096 | 1,073 | 1,078 | 75,900 |
| 2025/07/28 | 1,077 | 1,096 | 1,071 | 1,089 | 138,500 |
| 2025/07/25 | 1,046 | 1,080 | 1,038 | 1,079 | 93,900 |
| 2025/07/24 | 1,040 | 1,056 | 1,040 | 1,051 | 59,200 |
| 2025/07/23 | 1,032 | 1,043 | 1,028 | 1,039 | 50,100 |
| 2025/07/22 | 1,029 | 1,033 | 1,024 | 1,026 | 19,300 |
| 2025/07/18 | 1,030 | 1,044 | 1,025 | 1,032 | 29,400 |
| 2025/07/17 | 1,054 | 1,064 | 1,029 | 1,030 | 52,100 |
| 2025/07/16 | 1,069 | 1,075 | 1,054 | 1,054 | 62,400 |
| 2025/07/15 | 1,061 | 1,071 | 1,056 | 1,066 | 56,200 |
| 2025/07/14 | 1,034 | 1,062 | 1,034 | 1,062 | 158,700 |
| 2025/07/11 | 1,012 | 1,038 | 1,011 | 1,028 | 83,500 |
| 2025/07/10 | 1,017 | 1,019 | 1,000 | 1,008 | 100,300 |
| 2025/07/09 | 1,010 | 1,018 | 1,007 | 1,011 | 49,300 |
| 2025/07/08 | 1,018 | 1,022 | 1,008 | 1,009 | 43,100 |
| 2025/07/07 | 1,040 | 1,040 | 1,010 | 1,017 | 48,900 |
| 2025/07/04 | 1,045 | 1,050 | 1,035 | 1,040 | 32,100 |
| 2025/07/03 | 1,034 | 1,045 | 1,034 | 1,040 | 33,900 |
| 2025/07/02 | 1,031 | 1,055 | 1,031 | 1,034 | 32,900 |
| 2025/07/01 | 1,040 | 1,040 | 1,021 | 1,034 | 42,500 |
| 2025/06/30 | 1,067 | 1,068 | 1,046 | 1,046 | 35,900 |
| 2025/06/27 | 1,068 | 1,069 | 1,051 | 1,060 | 49,100 |
| 2025/06/26 | 1,082 | 1,082 | 1,056 | 1,073 | 78,500 |
| 2025/06/25 | 1,056 | 1,077 | 1,056 | 1,077 | 31,200 |
| 2025/06/24 | 1,096 | 1,097 | 1,055 | 1,061 | 59,100 |
| 2025/06/23 | 1,061 | 1,104 | 1,061 | 1,082 | 66,800 |
| 2025/06/20 | 1,070 | 1,078 | 1,060 | 1,063 | 246,500 |
| 2025/06/19 | 1,060 | 1,078 | 1,055 | 1,070 | 42,600 |
| 2025/06/18 | 1,064 | 1,074 | 1,058 | 1,058 | 25,600 |
| 2025/06/17 | 1,062 | 1,078 | 1,053 | 1,058 | 38,200 |
| 2025/06/16 | 1,049 | 1,054 | 1,044 | 1,052 | 20,100 |
| 2025/06/13 | 1,044 | 1,044 | 1,033 | 1,036 | 44,500 |
| 2025/06/12 | 1,050 | 1,062 | 1,036 | 1,052 | 70,100 |
| 2025/06/11 | 1,065 | 1,066 | 1,054 | 1,062 | 35,100 |
| 2025/06/10 | 1,057 | 1,068 | 1,051 | 1,055 | 58,800 |
| 2025/06/09 | 1,058 | 1,060 | 1,047 | 1,049 | 46,600 |
| 2025/06/06 | 1,015 | 1,053 | 1,011 | 1,041 | 70,700 |
| 2025/06/05 | 1,031 | 1,057 | 1,011 | 1,016 | 77,100 |
| 2025/06/04 | 1,013 | 1,037 | 1,013 | 1,031 | 37,600 |
| 2025/06/03 | 1,021 | 1,024 | 1,013 | 1,016 | 44,000 |
| 2025/06/02 | 1,025 | 1,032 | 1,018 | 1,023 | 37,900 |
| 2025/05/30 | 1,008 | 1,037 | 1,002 | 1,032 | 34,400 |
| 2025/05/29 | 1,031 | 1,034 | 1,024 | 1,033 | 47,600 |
| 2025/05/28 | 1,058 | 1,072 | 1,025 | 1,027 | 63,300 |
| 2025/05/27 | 1,040 | 1,051 | 1,023 | 1,044 | 53,600 |
| 2025/05/26 | 1,049 | 1,065 | 1,041 | 1,048 | 67,000 |
| 2025/05/23 | 1,035 | 1,047 | 1,032 | 1,044 | 60,100 |
| 2025/05/22 | 1,021 | 1,041 | 1,013 | 1,025 | 54,600 |
| 2025/05/21 | 1,026 | 1,044 | 1,021 | 1,041 | 78,000 |
| 2025/05/20 | 1,038 | 1,068 | 1,026 | 1,034 | 138,800 |
| 2025/05/19 | 1,000 | 1,050 | 1,000 | 1,046 | 207,800 |
| 2025/05/16 | 981 | 1,030 | 951 | 1,004 | 135,700 |
| 2025/05/15 | 953 | 970 | 938 | 951 | 43,200 |
| 2025/05/14 | 964 | 975 | 948 | 963 | 46,000 |
| 2025/05/13 | 968 | 987 | 968 | 972 | 54,300 |
| 2025/05/12 | 953 | 972 | 947 | 970 | 91,100 |
| 2025/05/09 | 953 | 959 | 951 | 952 | 52,200 |
| 2025/05/08 | 945 | 949 | 931 | 947 | 44,100 |
| 2025/05/07 | 941 | 961 | 936 | 949 | 63,900 |
| 2025/05/02 | 940 | 949 | 937 | 942 | 34,100 |
| 2025/05/01 | 936 | 950 | 936 | 949 | 32,900 |
| 2025/04/30 | 944 | 945 | 935 | 944 | 40,200 |
| 2025/04/28 | 945 | 957 | 941 | 949 | 109,900 |
| 2025/04/25 | 926 | 935 | 920 | 934 | 39,000 |
| 2025/04/24 | 931 | 931 | 917 | 925 | 31,800 |
| 2025/04/23 | 929 | 949 | 920 | 932 | 107,900 |
| 2025/04/22 | 919 | 942 | 918 | 919 | 43,900 |
| 2025/04/21 | 919 | 946 | 913 | 928 | 57,100 |
| 2025/04/18 | 893 | 916 | 889 | 912 | 37,100 |
| 2025/04/17 | 860 | 883 | 858 | 878 | 35,200 |
| 2025/04/16 | 867 | 876 | 858 | 861 | 29,500 |
| 2025/04/15 | 881 | 890 | 867 | 867 | 16,100 |
| 2025/04/14 | 879 | 884 | 871 | 879 | 51,900 |
| 2025/04/11 | 855 | 879 | 839 | 876 | 92,500 |
| 2025/04/10 | 879 | 885 | 857 | 877 | 76,000 |
| 2025/04/09 | 826 | 841 | 816 | 821 | 113,700 |
| 2025/04/08 | 879 | 879 | 833 | 846 | 111,200 |
| 2025/04/07 | 801 | 818 | 779 | 789 | 179,400 |
| 2025/04/04 | 850 | 857 | 816 | 831 | 130,200 |
| 2025/04/03 | 852 | 865 | 846 | 856 | 101,100 |
| 2025/04/02 | 880 | 887 | 864 | 875 | 81,700 |
| 2025/04/01 | 899 | 902 | 871 | 871 | 76,000 |
| 2025/03/31 | 907 | 907 | 879 | 888 | 119,100 |
| 2025/03/28 | 921 | 937 | 912 | 922 | 76,100 |
| 2025/03/27 | 932 | 947 | 914 | 930 | 132,400 |
| 2025/03/26 | 926 | 926 | 917 | 924 | 97,800 |
| 2025/03/25 | 950 | 950 | 920 | 927 | 180,500 |
| 2025/03/24 | 939 | 954 | 933 | 946 | 112,100 |
| 2025/03/21 | 928 | 938 | 918 | 938 | 167,400 |
| 2025/03/19 | 940 | 947 | 925 | 934 | 87,600 |
| 2025/03/18 | 943 | 945 | 921 | 940 | 148,300 |
| 2025/03/17 | 955 | 958 | 935 | 938 | 113,600 |
| 2025/03/14 | 942 | 965 | 938 | 950 | 234,100 |
| 2025/03/13 | 985 | 1,005 | 942 | 944 | 425,900 |
| 2025/03/12 | 979 | 1,032 | 963 | 1,015 | 599,100 |
| 2025/03/11 | 934 | 990 | 933 | 989 | 392,400 |
| 2025/03/10 | 941 | 949 | 909 | 949 | 473,500 |
| 2025/03/07 | 879 | 941 | 879 | 940 | 703,300 |
| 2025/03/06 | 842 | 893 | 833 | 878 | 862,300 |
| 2025/03/05 | 859 | 864 | 815 | 828 | 2,219,000 |
| 2025/03/04 | 769 | 769 | 724 | 739 | 1,746,100 |
| 2025/03/03 | 775 | 775 | 762 | 774 | 678,100 |
| 2025/02/28 | 752 | 760 | 746 | 750 | 309,600 |
| 2025/02/27 | 752 | 768 | 747 | 749 | 377,600 |
| 2025/02/26 | 762 | 770 | 752 | 754 | 382,000 |
| 2025/02/25 | 784 | 797 | 771 | 771 | 842,400 |
| 2025/02/21 | 847 | 860 | 847 | 859 | 15,500 |
| 2025/02/20 | 853 | 857 | 845 | 854 | 15,700 |
| 2025/02/19 | 846 | 860 | 843 | 859 | 19,500 |
| 2025/02/18 | 852 | 855 | 841 | 848 | 12,500 |
| 2025/02/17 | 835 | 855 | 835 | 854 | 19,800 |
| 2025/02/14 | 855 | 855 | 835 | 835 | 12,000 |
| 2025/02/13 | 866 | 866 | 848 | 864 | 14,200 |
| 2025/02/12 | 865 | 865 | 851 | 864 | 44,100 |
| 2025/02/10 | 845 | 859 | 845 | 857 | 28,000 |
| 2025/02/07 | 830 | 843 | 823 | 840 | 23,100 |
| 2025/02/06 | 803 | 822 | 803 | 821 | 12,700 |
| 2025/02/05 | 795 | 811 | 795 | 803 | 14,000 |
| 2025/02/04 | 798 | 814 | 795 | 795 | 16,800 |
| 2025/02/03 | 821 | 821 | 792 | 792 | 40,400 |
| 2025/01/31 | 834 | 837 | 823 | 836 | 20,000 |
| 2025/01/30 | 820 | 836 | 819 | 836 | 18,500 |
| 2025/01/29 | 837 | 838 | 826 | 826 | 13,100 |
| 2025/01/28 | 827 | 841 | 827 | 837 | 17,600 |
| 2025/01/27 | 835 | 835 | 825 | 831 | 15,300 |
| 2025/01/24 | 820 | 829 | 820 | 823 | 13,100 |
| 2025/01/23 | 815 | 819 | 812 | 818 | 18,600 |
| 2025/01/22 | 815 | 824 | 813 | 820 | 11,900 |
| 2025/01/21 | 816 | 816 | 807 | 812 | 14,700 |
| 2025/01/20 | 811 | 816 | 805 | 807 | 14,900 |
| 2025/01/17 | 803 | 808 | 798 | 802 | 18,800 |
| 2025/01/16 | 806 | 826 | 806 | 806 | 27,200 |
| 2025/01/15 | 804 | 819 | 804 | 811 | 24,300 |
| 2025/01/14 | 808 | 809 | 799 | 807 | 66,200 |
| 2025/01/10 | 799 | 805 | 791 | 800 | 26,200 |
| 2025/01/09 | 801 | 801 | 791 | 794 | 31,800 |
| 2025/01/08 | 800 | 807 | 796 | 796 | 14,500 |
| 2025/01/07 | 804 | 806 | 795 | 800 | 38,300 |
| 2025/01/06 | 817 | 824 | 800 | 800 | 33,400 |
| 2024/12/30 | 829 | 830 | 817 | 817 | 18,500 |
| 2024/12/27 | 814 | 826 | 813 | 826 | 31,600 |
| 2024/12/26 | 813 | 813 | 806 | 813 | 74,300 |
| 2024/12/25 | 788 | 811 | 786 | 811 | 35,000 |
| 2024/12/24 | 784 | 791 | 783 | 786 | 28,700 |
| 2024/12/23 | 782 | 794 | 782 | 789 | 25,500 |
| 2024/12/20 | 799 | 803 | 771 | 771 | 61,600 |
| 2024/12/19 | 781 | 796 | 781 | 794 | 14,400 |
| 2024/12/18 | 791 | 797 | 786 | 789 | 15,700 |
| 2024/12/17 | 791 | 802 | 791 | 800 | 23,400 |
| 2024/12/16 | 798 | 804 | 795 | 796 | 27,200 |
| 2024/12/13 | 795 | 802 | 787 | 789 | 59,900 |
| 2024/12/12 | 820 | 820 | 809 | 810 | 163,700 |
| 2024/12/11 | 835 | 836 | 821 | 828 | 84,800 |
| 2024/12/10 | 828 | 840 | 824 | 836 | 34,400 |
| 2024/12/09 | 823 | 830 | 816 | 820 | 25,500 |
| 2024/12/06 | 807 | 822 | 804 | 822 | 17,200 |
| 2024/12/05 | 796 | 812 | 796 | 807 | 17,800 |
| 2024/12/04 | 809 | 809 | 794 | 795 | 21,600 |
| 2024/12/03 | 797 | 828 | 797 | 813 | 32,200 |
| 2024/12/02 | 795 | 800 | 785 | 796 | 11,800 |
| 2024/11/29 | 800 | 800 | 786 | 786 | 18,300 |
| 2024/11/28 | 795 | 799 | 791 | 799 | 14,200 |
| 2024/11/27 | 800 | 800 | 786 | 790 | 17,800 |
| 2024/11/26 | 809 | 815 | 793 | 796 | 30,200 |
| 2024/11/25 | 827 | 832 | 805 | 810 | 28,900 |
| 2024/11/22 | 800 | 824 | 800 | 824 | 15,700 |
| 2024/11/21 | 807 | 810 | 797 | 800 | 21,600 |
| 2024/11/20 | 829 | 829 | 801 | 801 | 16,700 |
| 2024/11/19 | 824 | 829 | 821 | 825 | 10,000 |
| 2024/11/18 | 832 | 840 | 824 | 829 | 16,400 |
| 2024/11/15 | 839 | 849 | 833 | 833 | 14,100 |
| 2024/11/14 | 868 | 870 | 833 | 833 | 24,400 |
| 2024/11/13 | 934 | 934 | 871 | 880 | 40,800 |
| 2024/11/12 | 949 | 949 | 911 | 922 | 45,800 |
| 2024/11/11 | 934 | 934 | 925 | 934 | 20,300 |
| 2024/11/08 | 935 | 950 | 918 | 935 | 39,400 |
| 2024/11/07 | 909 | 928 | 905 | 928 | 17,700 |
| 2024/11/06 | 898 | 915 | 895 | 904 | 15,600 |
| 2024/11/05 | 902 | 905 | 885 | 888 | 12,700 |
| 2024/11/01 | 909 | 909 | 891 | 894 | 14,600 |
| 2024/10/31 | 908 | 923 | 908 | 915 | 33,500 |
| 2024/10/30 | 907 | 911 | 892 | 904 | 79,900 |
| 2024/10/29 | 895 | 915 | 895 | 903 | 29,000 |
| 2024/10/28 | 888 | 894 | 888 | 894 | 25,000 |
| 2024/10/25 | 893 | 893 | 877 | 881 | 19,500 |
| 2024/10/24 | 879 | 893 | 879 | 893 | 25,800 |
| 2024/10/23 | 882 | 890 | 880 | 886 | 18,400 |
| 2024/10/22 | 879 | 883 | 876 | 882 | 14,600 |
| 2024/10/21 | 880 | 884 | 875 | 880 | 6,200 |
| 2024/10/18 | 888 | 888 | 877 | 880 | 11,900 |
| 2024/10/17 | 889 | 889 | 878 | 880 | 14,100 |
| 2024/10/16 | 881 | 889 | 877 | 877 | 15,800 |