日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 865 865 846 857 27,000
2018/12/27 786 878 786 867 48,200
2018/12/26 792 795 754 760 63,200
2018/12/25 775 782 755 778 45,700
2018/12/21 780 809 744 804 87,700
2018/12/20 800 800 770 773 53,100
2018/12/19 816 820 802 803 15,900
2018/12/18 821 830 806 816 21,000
2018/12/17 850 857 831 834 28,500
2018/12/14 856 862 849 850 54,900
2018/12/13 860 865 854 857 43,000
2018/12/12 845 857 845 856 117,200
2018/12/11 839 846 823 843 67,600
2018/12/10 832 844 821 831 29,300
2018/12/07 845 852 833 839 31,900
2018/12/06 861 861 841 845 36,000
2018/12/05 867 879 857 867 37,000
2018/12/04 902 902 875 882 28,600
2018/12/03 900 902 889 898 35,900
2018/11/30 895 895 874 887 25,100
2018/11/29 896 896 875 886 18,500
2018/11/28 870 883 865 881 19,400
2018/11/27 855 870 855 869 12,200
2018/11/26 864 868 846 849 26,300
2018/11/22 847 863 841 861 18,300
2018/11/21 857 867 842 848 36,800
2018/11/20 878 885 859 872 24,400
2018/11/19 865 886 865 883 21,300
2018/11/16 867 874 859 865 17,800
2018/11/15 853 879 852 873 36,000
2018/11/14 860 873 851 862 25,800
2018/11/13 866 869 841 864 36,000
2018/11/12 880 884 867 879 53,200
2018/11/09 878 887 864 875 35,700
2018/11/08 859 872 853 868 27,100
2018/11/07 852 856 840 845 29,900
2018/11/06 835 848 832 847 27,400
2018/11/05 840 844 824 835 27,000
2018/11/02 825 850 823 848 42,500
2018/11/01 823 837 810 817 29,000
2018/10/31 834 845 813 822 36,700
2018/10/30 777 837 773 827 51,700
2018/10/29 764 793 764 769 21,200
2018/10/26 807 807 762 767 44,900
2018/10/25 800 808 789 793 37,300
2018/10/24 807 819 800 815 18,800
2018/10/23 805 814 795 801 28,200
2018/10/22 800 826 798 817 13,000
2018/10/19 818 818 802 805 18,700
2018/10/18 839 839 816 823 23,400
2018/10/17 812 841 810 831 22,400
2018/10/16 791 807 786 802 41,400
2018/10/15 828 833 801 801 49,600
2018/10/12 849 858 836 836 60,500
2018/10/11 905 905 860 862 54,300
2018/10/10 928 939 912 919 17,800
2018/10/09 933 933 912 913 15,400
2018/10/05 947 947 929 933 18,500
2018/10/04 948 948 926 944 24,600
2018/10/03 969 977 921 930 51,700
2018/10/02 964 992 961 964 28,300
2018/10/01 967 968 960 964 10,900
2018/09/28 978 986 965 967 27,300
2018/09/27 995 1,008 966 971 42,500
2018/09/26 1,006 1,006 976 999 39,700
2018/09/25 953 999 935 999 67,000
2018/09/21 955 960 941 941 27,300
2018/09/20 927 947 917 944 29,600
2018/09/19 918 936 908 927 40,100
2018/09/18 871 912 863 911 32,000
2018/09/14 878 892 874 875 50,900
2018/09/13 865 894 864 882 20,400
2018/09/12 863 875 835 874 51,500
2018/09/11 840 861 838 856 32,100
2018/09/10 826 839 824 837 25,300
2018/09/07 828 830 820 826 17,400
2018/09/06 828 833 822 830 14,800
2018/09/05 834 836 823 829 24,900
2018/09/04 847 847 826 835 16,900
2018/09/03 834 841 830 839 18,700
2018/08/31 835 847 828 838 30,400
2018/08/30 841 841 817 835 21,000
2018/08/29 830 838 821 834 16,800
2018/08/28 815 829 815 827 16,500
2018/08/27 810 832 804 809 36,700
2018/08/24 797 805 792 802 16,600
2018/08/23 774 792 774 785 27,300
2018/08/22 780 786 777 782 17,500
2018/08/21 780 786 773 784 16,400
2018/08/20 797 804 783 786 16,800
2018/08/17 798 806 795 803 17,900
2018/08/16 809 815 794 804 27,800
2018/08/15 835 846 809 818 22,300
2018/08/14 840 845 837 841 13,700
2018/08/13 875 875 839 843 50,800
2018/08/10 875 882 849 849 33,300
2018/08/09 878 886 866 875 17,600
2018/08/08 880 885 869 869 24,200
2018/08/07 868 880 860 877 18,700
2018/08/06 896 898 866 868 20,700
2018/08/03 907 907 880 881 25,800
2018/08/02 917 927 902 906 24,400
2018/08/01 936 936 911 923 22,800
2018/07/31 967 967 934 936 30,000
2018/07/30 973 978 965 973 12,400
2018/07/27 974 982 969 976 14,400
2018/07/26 965 974 963 968 40,600
2018/07/25 954 963 952 961 22,200
2018/07/24 968 968 947 947 17,200
2018/07/23 966 975 960 960 20,400
2018/07/20 967 979 963 967 24,300
2018/07/19 988 994 970 970 38,500
2018/07/18 979 1,000 973 992 59,200
2018/07/17 957 973 955 966 21,500
2018/07/13 967 968 957 960 14,300
2018/07/12 970 979 963 965 106,600
2018/07/11 958 966 942 960 57,700
2018/07/10 949 974 946 959 49,600
2018/07/09 921 933 918 919 19,900
2018/07/06 884 914 884 912 20,200
2018/07/05 902 922 879 882 74,700
2018/07/04 914 927 896 903 44,800
2018/07/03 934 938 914 921 23,900
2018/07/02 965 970 932 934 23,300
2018/06/29 995 995 970 971 27,600
2018/06/28 994 998 981 995 29,100
2018/06/27 1,004 1,011 997 998 24,600
2018/06/26 1,000 1,009 994 1,006 35,300
2018/06/25 1,009 1,015 996 1,009 40,800
2018/06/22 962 1,028 962 1,025 110,000
2018/06/21 973 980 964 965 17,900
2018/06/20 976 976 958 976 13,500
2018/06/19 984 985 968 971 31,800
2018/06/18 1,009 1,009 994 1,001 14,700
2018/06/15 987 1,011 983 1,010 47,900
2018/06/14 987 987 974 982 14,600
2018/06/13 983 994 974 987 24,100
2018/06/12 1,000 1,005 983 987 44,500
2018/06/11 1,010 1,020 1,000 1,020 28,800
2018/06/08 1,002 1,010 1,001 1,004 52,600
2018/06/07 1,018 1,026 1,001 1,006 36,500
2018/06/06 1,003 1,014 993 1,014 28,900
2018/06/05 979 998 970 996 17,500
2018/06/04 954 970 954 970 40,400
2018/06/01 942 949 925 939 35,300
2018/05/31 938 957 924 957 23,400
2018/05/30 938 942 926 931 10,300
2018/05/29 953 953 938 944 11,900
2018/05/28 977 979 953 954 27,800
2018/05/25 994 998 977 984 14,100
2018/05/24 1,006 1,007 995 998 17,800
2018/05/23 1,000 1,010 999 1,010 17,100
2018/05/22 1,008 1,024 1,003 1,010 13,900
2018/05/21 1,016 1,020 1,011 1,014 9,500
2018/05/18 1,011 1,017 1,003 1,014 21,800
2018/05/17 1,030 1,030 995 1,001 38,500
2018/05/16 1,029 1,040 1,023 1,034 35,700
2018/05/15 1,019 1,030 1,019 1,030 31,300
2018/05/14 1,030 1,030 1,002 1,019 53,300
2018/05/11 990 1,000 990 999 38,800
2018/05/10 999 1,000 987 1,000 23,700
2018/05/09 988 1,000 985 992 29,300
2018/05/08 969 988 969 988 24,900
2018/05/07 964 968 950 964 14,100
2018/05/02 967 975 950 971 10,500
2018/05/01 954 965 948 955 9,900
2018/04/27 969 969 943 960 20,500
2018/04/26 950 965 950 963 21,200
2018/04/25 954 955 941 944 34,700
2018/04/24 953 968 952 954 26,900
2018/04/23 958 969 939 947 20,000
2018/04/20 983 983 960 965 26,100
2018/04/19 981 984 974 976 24,300
2018/04/18 956 985 955 976 38,300
2018/04/17 946 955 938 949 19,300
2018/04/16 953 960 949 960 18,300
2018/04/13 945 950 935 950 20,000
2018/04/12 950 950 931 942 36,000
2018/04/11 959 959 945 955 22,100
2018/04/10 959 959 949 955 22,100
2018/04/09 959 960 943 955 18,000
2018/04/06 951 960 940 959 32,300
2018/04/05 949 960 939 951 49,000
2018/04/04 893 958 893 951 57,600
2018/04/03 875 892 867 887 20,200
2018/04/02 883 888 877 877 5,500
2018/03/30 900 900 881 885 21,600
2018/03/29 874 898 862 896 15,800
2018/03/28 881 881 859 868 14,400
2018/03/27 856 892 847 885 39,000
2018/03/26 830 859 822 850 44,600
2018/03/23 847 850 818 825 25,000
2018/03/22 869 871 861 866 15,500
2018/03/20 871 871 857 868 20,800
2018/03/19 870 884 858 877 28,000
2018/03/16 891 891 870 882 27,500
2018/03/15 890 894 879 882 19,500
2018/03/14 885 888 878 886 16,800
2018/03/13 865 890 861 885 14,800
2018/03/12 873 873 861 869 34,800
2018/03/09 858 867 850 861 34,500
2018/03/08 862 862 845 846 9,500
2018/03/07 842 869 842 852 23,300
2018/03/06 854 869 831 847 46,100
2018/03/05 846 857 844 850 20,800
2018/03/02 859 882 855 856 21,500
2018/03/01 900 904 888 889 25,800
2018/02/28 912 919 902 908 39,000
2018/02/27 918 918 906 912 13,100
2018/02/26 913 913 903 909 17,600
2018/02/23 882 900 882 899 13,600
2018/02/22 879 887 876 882 9,500
2018/02/21 873 890 873 882 21,700
2018/02/20 872 873 866 873 9,000
2018/02/19 854 870 854 870 13,600
2018/02/16 845 861 845 850 12,200
2018/02/15 841 848 840 843 18,700
2018/02/14 852 864 833 842 26,700
2018/02/13 836 875 830 855 78,100
2018/02/09 859 865 842 848 31,900
2018/02/08 878 886 855 859 29,300
2018/02/07 873 900 855 862 56,800
2018/02/06 883 902 843 858 49,400
2018/02/05 917 926 901 904 25,100
2018/02/02 926 937 916 932 25,800
2018/02/01 920 937 916 932 14,800
2018/01/31 954 954 916 919 37,000
2018/01/30 961 961 952 956 36,700
2018/01/29 968 968 959 964 20,800
2018/01/26 965 970 958 965 41,900
2018/01/25 960 963 955 959 26,200
2018/01/24 956 963 956 960 10,900
2018/01/23 956 958 954 955 8,500
2018/01/22 954 957 950 957 20,700
2018/01/19 955 965 953 954 14,700
2018/01/18 966 966 953 955 33,200
2018/01/17 946 962 941 957 23,400
2018/01/16 950 956 948 955 17,100
2018/01/15 962 962 947 953 9,900
2018/01/12 961 970 946 950 56,300
2018/01/11 975 979 968 970 36,100
2018/01/10 980 980 974 974 20,700
2018/01/09 979 979 969 976 23,700
2018/01/05 975 977 959 968 25,400
2018/01/04 963 968 955 967 20,300

このページの先頭へ