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 |
|---|---|---|---|---|---|
| 2025/12/30 | 1,055 | 1,056 | 1,047 | 1,047 | 20,800 |
| 2025/12/29 | 1,060 | 1,066 | 1,048 | 1,057 | 30,700 |
| 2025/12/26 | 1,070 | 1,070 | 1,046 | 1,054 | 77,600 |
| 2025/12/25 | 1,051 | 1,071 | 1,051 | 1,068 | 46,800 |
| 2025/12/24 | 1,043 | 1,056 | 1,042 | 1,050 | 31,800 |
| 2025/12/23 | 1,035 | 1,046 | 1,032 | 1,043 | 20,500 |
| 2025/12/22 | 1,039 | 1,039 | 1,029 | 1,029 | 23,100 |
| 2025/12/19 | 1,026 | 1,034 | 1,026 | 1,030 | 25,900 |
| 2025/12/18 | 1,025 | 1,032 | 1,022 | 1,026 | 33,500 |
| 2025/12/17 | 1,029 | 1,029 | 1,020 | 1,025 | 41,400 |
| 2025/12/16 | 1,047 | 1,047 | 1,025 | 1,025 | 42,100 |
| 2025/12/15 | 1,049 | 1,054 | 1,030 | 1,047 | 86,500 |
| 2025/12/12 | 1,080 | 1,080 | 1,048 | 1,063 | 209,600 |
| 2025/12/11 | 1,071 | 1,071 | 1,047 | 1,056 | 65,700 |
| 2025/12/10 | 1,048 | 1,068 | 1,047 | 1,060 | 38,900 |
| 2025/12/09 | 1,049 | 1,051 | 1,039 | 1,043 | 38,700 |
| 2025/12/08 | 1,048 | 1,053 | 1,041 | 1,045 | 38,700 |
| 2025/12/05 | 1,029 | 1,045 | 1,028 | 1,040 | 25,400 |
| 2025/12/04 | 1,040 | 1,040 | 1,031 | 1,033 | 23,600 |
| 2025/12/03 | 1,040 | 1,050 | 1,035 | 1,040 | 40,400 |
| 2025/12/02 | 1,058 | 1,060 | 1,035 | 1,038 | 26,900 |
| 2025/12/01 | 1,066 | 1,074 | 1,054 | 1,059 | 24,500 |
| 2025/11/28 | 1,050 | 1,067 | 1,046 | 1,064 | 25,200 |
| 2025/11/27 | 1,046 | 1,049 | 1,043 | 1,049 | 15,500 |
| 2025/11/26 | 1,050 | 1,050 | 1,041 | 1,041 | 25,100 |
| 2025/11/25 | 1,046 | 1,048 | 1,040 | 1,040 | 18,400 |
| 2025/11/21 | 1,025 | 1,047 | 1,025 | 1,047 | 34,300 |
| 2025/11/20 | 1,027 | 1,030 | 1,021 | 1,025 | 43,400 |
| 2025/11/19 | 1,027 | 1,033 | 1,020 | 1,020 | 22,500 |
| 2025/11/18 | 1,018 | 1,028 | 1,010 | 1,025 | 48,100 |
| 2025/11/17 | 1,045 | 1,045 | 1,013 | 1,025 | 44,900 |
| 2025/11/14 | 1,074 | 1,078 | 1,053 | 1,053 | 37,000 |
| 2025/11/13 | 1,067 | 1,087 | 1,067 | 1,085 | 51,700 |
| 2025/11/12 | 1,053 | 1,069 | 1,052 | 1,069 | 50,100 |
| 2025/11/11 | 1,055 | 1,055 | 1,041 | 1,054 | 26,200 |
| 2025/11/10 | 1,050 | 1,050 | 1,041 | 1,045 | 22,400 |
| 2025/11/07 | 1,030 | 1,045 | 1,030 | 1,045 | 17,600 |
| 2025/11/06 | 1,033 | 1,047 | 1,030 | 1,030 | 23,300 |
| 2025/11/05 | 1,041 | 1,041 | 1,023 | 1,037 | 45,900 |
| 2025/11/04 | 1,025 | 1,042 | 1,025 | 1,034 | 39,500 |
| 2025/10/31 | 1,025 | 1,033 | 1,020 | 1,028 | 35,700 |
| 2025/10/30 | 1,025 | 1,031 | 1,021 | 1,025 | 52,300 |
| 2025/10/29 | 1,026 | 1,031 | 1,023 | 1,025 | 28,300 |
| 2025/10/28 | 1,059 | 1,060 | 1,025 | 1,025 | 37,100 |
| 2025/10/27 | 1,059 | 1,062 | 1,049 | 1,060 | 33,200 |
| 2025/10/24 | 1,028 | 1,053 | 1,028 | 1,043 | 46,300 |
| 2025/10/23 | 1,024 | 1,033 | 1,013 | 1,026 | 34,100 |
| 2025/10/22 | 1,018 | 1,031 | 1,017 | 1,031 | 43,700 |
| 2025/10/21 | 1,019 | 1,024 | 1,014 | 1,015 | 27,800 |
| 2025/10/20 | 1,025 | 1,028 | 1,020 | 1,023 | 14,700 |
| 2025/10/17 | 1,029 | 1,029 | 1,014 | 1,018 | 23,300 |
| 2025/10/16 | 1,027 | 1,032 | 1,022 | 1,023 | 22,500 |
| 2025/10/15 | 1,017 | 1,026 | 1,014 | 1,022 | 30,700 |
| 2025/10/14 | 1,000 | 1,014 | 999 | 1,004 | 59,500 |
| 2025/10/10 | 1,005 | 1,012 | 1,000 | 1,008 | 50,100 |
| 2025/10/09 | 1,029 | 1,029 | 1,012 | 1,016 | 42,800 |
| 2025/10/08 | 1,047 | 1,048 | 1,018 | 1,018 | 35,900 |
| 2025/10/07 | 1,038 | 1,045 | 1,027 | 1,045 | 33,600 |
| 2025/10/06 | 1,041 | 1,041 | 1,026 | 1,030 | 46,500 |
| 2025/10/03 | 1,018 | 1,026 | 1,015 | 1,017 | 24,900 |
| 2025/10/02 | 1,015 | 1,024 | 1,005 | 1,018 | 49,600 |
| 2025/10/01 | 1,036 | 1,037 | 1,017 | 1,017 | 51,100 |
| 2025/09/30 | 1,045 | 1,045 | 1,036 | 1,038 | 34,800 |
| 2025/09/29 | 1,064 | 1,064 | 1,046 | 1,051 | 38,000 |
| 2025/09/26 | 1,070 | 1,082 | 1,067 | 1,073 | 61,500 |
| 2025/09/25 | 1,065 | 1,071 | 1,059 | 1,070 | 34,300 |
| 2025/09/24 | 1,059 | 1,064 | 1,049 | 1,062 | 35,100 |
| 2025/09/22 | 1,061 | 1,069 | 1,059 | 1,059 | 22,200 |
| 2025/09/19 | 1,059 | 1,071 | 1,051 | 1,058 | 47,100 |
| 2025/09/18 | 1,058 | 1,059 | 1,046 | 1,056 | 31,800 |
| 2025/09/17 | 1,070 | 1,071 | 1,054 | 1,054 | 51,100 |
| 2025/09/16 | 1,080 | 1,081 | 1,072 | 1,072 | 29,900 |
| 2025/09/12 | 1,086 | 1,090 | 1,067 | 1,081 | 75,600 |
| 2025/09/11 | 1,081 | 1,089 | 1,078 | 1,089 | 38,200 |
| 2025/09/10 | 1,095 | 1,095 | 1,078 | 1,083 | 39,400 |
| 2025/09/09 | 1,094 | 1,099 | 1,079 | 1,092 | 73,700 |
| 2025/09/08 | 1,095 | 1,095 | 1,084 | 1,091 | 26,800 |
| 2025/09/05 | 1,087 | 1,097 | 1,085 | 1,091 | 24,500 |
| 2025/09/04 | 1,091 | 1,092 | 1,080 | 1,086 | 29,600 |
| 2025/09/03 | 1,077 | 1,091 | 1,075 | 1,082 | 47,900 |
| 2025/09/02 | 1,071 | 1,076 | 1,069 | 1,071 | 21,300 |
| 2025/09/01 | 1,070 | 1,078 | 1,063 | 1,068 | 22,700 |
| 2025/08/29 | 1,068 | 1,080 | 1,065 | 1,070 | 26,900 |
| 2025/08/28 | 1,058 | 1,069 | 1,056 | 1,068 | 27,300 |
| 2025/08/27 | 1,054 | 1,062 | 1,050 | 1,060 | 29,100 |
| 2025/08/26 | 1,072 | 1,072 | 1,053 | 1,054 | 53,200 |
| 2025/08/25 | 1,074 | 1,078 | 1,065 | 1,077 | 28,500 |
| 2025/08/22 | 1,081 | 1,081 | 1,068 | 1,070 | 27,400 |
| 2025/08/21 | 1,073 | 1,081 | 1,062 | 1,075 | 22,900 |
| 2025/08/20 | 1,076 | 1,078 | 1,066 | 1,067 | 20,900 |
| 2025/08/19 | 1,067 | 1,077 | 1,058 | 1,073 | 35,300 |
| 2025/08/18 | 1,063 | 1,078 | 1,063 | 1,073 | 34,800 |
| 2025/08/15 | 1,062 | 1,071 | 1,060 | 1,068 | 46,900 |
| 2025/08/14 | 1,068 | 1,071 | 1,062 | 1,062 | 32,600 |
| 2025/08/13 | 1,076 | 1,088 | 1,070 | 1,079 | 65,300 |
| 2025/08/12 | 1,113 | 1,113 | 1,028 | 1,090 | 171,600 |
| 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 |