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
2020/12/30 801 803 788 795 55,700
2020/12/29 797 805 793 805 64,500
2020/12/28 814 814 788 801 75,500
2020/12/25 801 812 798 812 74,400
2020/12/24 798 803 793 800 29,300
2020/12/23 784 792 776 790 47,500
2020/12/22 810 810 776 782 45,700
2020/12/21 805 825 800 810 22,700
2020/12/18 794 809 792 803 40,000
2020/12/17 835 837 807 808 26,500
2020/12/16 835 844 821 830 73,300
2020/12/15 826 840 815 820 48,200
2020/12/14 840 859 817 826 197,700
2020/12/11 832 856 825 837 159,200
2020/12/10 810 835 809 835 53,200
2020/12/09 803 812 796 810 20,100
2020/12/08 797 812 797 803 20,300
2020/12/07 817 817 799 799 19,500
2020/12/04 813 815 807 813 16,600
2020/12/03 791 814 791 813 22,000
2020/12/02 792 806 783 791 65,400
2020/12/01 760 786 753 777 51,400
2020/11/30 792 792 757 757 60,200
2020/11/27 784 804 780 797 44,300
2020/11/26 782 790 777 780 32,400
2020/11/25 815 820 787 787 42,400
2020/11/24 805 821 798 812 41,900
2020/11/20 795 797 780 780 30,700
2020/11/19 781 808 774 798 29,000
2020/11/18 781 794 779 783 17,100
2020/11/17 825 828 770 783 39,700
2020/11/16 815 830 800 819 42,700
2020/11/13 849 849 801 804 29,500
2020/11/12 869 869 841 855 65,600
2020/11/11 845 877 833 872 77,500
2020/11/10 843 846 817 836 54,200
2020/11/09 834 840 809 823 45,100
2020/11/06 753 833 746 829 71,900
2020/11/05 764 774 749 749 57,800
2020/11/04 774 774 743 759 99,800
2020/11/02 766 769 748 761 58,500
2020/10/30 772 772 740 762 72,700
2020/10/29 777 787 772 777 29,600
2020/10/28 778 784 764 784 20,600
2020/10/27 781 785 767 781 25,700
2020/10/26 798 799 777 779 19,700
2020/10/23 786 808 777 800 34,600
2020/10/22 808 816 778 782 21,800
2020/10/21 800 807 794 804 24,100
2020/10/20 810 814 797 797 14,500
2020/10/19 808 830 805 816 24,600
2020/10/16 797 814 796 808 13,300
2020/10/15 802 811 788 797 22,700
2020/10/14 811 813 803 807 19,200
2020/10/13 826 830 815 815 7,100
2020/10/12 839 839 820 825 34,200
2020/10/09 844 853 831 840 51,100
2020/10/08 841 843 829 841 43,000
2020/10/07 829 843 826 835 45,300
2020/10/06 824 838 820 829 21,500
2020/10/05 823 839 814 827 28,200
2020/10/02 839 846 811 813 35,900
2020/09/30 863 878 839 839 59,900
2020/09/29 855 858 837 852 65,100
2020/09/28 855 865 836 865 96,300
2020/09/25 857 857 835 842 69,300
2020/09/24 855 855 839 842 23,500
2020/09/23 854 862 838 858 36,100
2020/09/18 865 870 858 867 45,800
2020/09/17 859 865 845 865 20,600
2020/09/16 854 867 844 861 45,400
2020/09/15 863 863 838 848 26,500
2020/09/14 865 865 842 863 63,300
2020/09/11 848 870 842 857 70,800
2020/09/10 818 842 817 842 38,700
2020/09/09 800 818 794 804 42,100
2020/09/08 795 831 793 816 45,800
2020/09/07 769 796 769 796 15,900
2020/09/04 777 793 774 774 13,700
2020/09/03 791 809 786 792 30,400
2020/09/02 776 793 762 793 10,200
2020/09/01 784 784 767 770 16,000
2020/08/31 795 795 774 784 27,700
2020/08/28 800 802 769 783 34,300
2020/08/27 797 800 784 800 13,400
2020/08/26 810 810 768 785 35,600
2020/08/25 800 810 794 810 18,900
2020/08/24 802 802 783 785 10,600
2020/08/21 788 802 780 802 5,300
2020/08/20 781 787 775 784 12,200
2020/08/19 814 814 777 778 16,500
2020/08/18 796 812 783 808 18,100
2020/08/17 796 802 783 789 11,800
2020/08/14 827 827 790 796 18,200
2020/08/13 798 835 783 824 35,200
2020/08/12 783 795 773 786 67,000
2020/08/11 750 790 732 787 57,700
2020/08/07 765 780 745 745 27,700
2020/08/06 756 765 740 765 29,100
2020/08/05 787 789 757 760 23,400
2020/08/04 777 793 770 793 17,100
2020/08/03 751 769 743 769 22,600
2020/07/31 790 790 744 744 32,100
2020/07/30 825 825 787 795 28,400
2020/07/29 834 834 812 824 22,500
2020/07/28 850 850 820 833 18,100
2020/07/27 823 850 816 850 41,900
2020/07/22 847 847 824 827 33,000
2020/07/21 808 857 804 855 34,300
2020/07/20 796 799 788 799 21,600
2020/07/17 801 801 783 800 13,100
2020/07/16 826 826 787 787 54,200
2020/07/15 802 841 796 841 71,100
2020/07/14 802 804 785 791 37,600
2020/07/13 797 809 782 809 145,200
2020/07/10 768 788 766 779 53,300
2020/07/09 775 781 765 765 23,800
2020/07/08 764 778 762 764 25,000
2020/07/07 779 779 757 763 25,800
2020/07/06 764 778 759 777 28,300
2020/07/03 742 760 740 760 13,100
2020/07/02 724 746 724 736 23,700
2020/07/01 742 742 716 724 20,800
2020/06/30 777 777 738 738 26,100
2020/06/29 767 768 750 758 22,200
2020/06/26 781 781 761 775 51,000
2020/06/25 750 770 750 770 34,000
2020/06/24 754 762 745 746 6,000
2020/06/23 755 764 748 751 21,700
2020/06/22 738 753 731 752 19,800
2020/06/19 766 766 738 738 33,800
2020/06/18 771 771 750 759 24,900
2020/06/17 749 769 745 768 20,600
2020/06/16 732 753 729 753 45,300
2020/06/15 737 737 716 723 15,200
2020/06/12 742 743 726 738 62,900
2020/06/11 773 776 757 757 46,100
2020/06/10 774 775 768 775 26,800
2020/06/09 777 777 759 772 21,100
2020/06/08 772 776 758 772 30,600
2020/06/05 756 768 755 763 21,600
2020/06/04 770 770 753 762 25,000
2020/06/03 781 781 750 761 37,600
2020/06/02 761 773 755 766 22,100
2020/06/01 765 765 752 755 20,600
2020/05/29 794 795 765 772 45,100
2020/05/28 800 800 780 796 49,100
2020/05/27 778 791 768 791 25,500
2020/05/26 779 780 757 780 27,600
2020/05/25 766 769 748 769 17,400
2020/05/22 772 778 760 764 16,200
2020/05/21 765 773 756 771 17,500
2020/05/20 760 763 750 763 27,400
2020/05/19 768 769 749 760 24,500
2020/05/18 753 756 734 751 30,200
2020/05/15 754 757 731 752 27,700
2020/05/14 762 762 742 746 24,900
2020/05/13 757 773 750 769 22,400
2020/05/12 795 795 763 768 38,300
2020/05/11 779 789 769 789 31,300
2020/05/08 738 764 729 764 24,600
2020/05/07 706 726 706 720 22,000
2020/05/01 729 729 707 714 14,200
2020/04/30 743 743 717 733 34,200
2020/04/28 741 741 707 717 37,300
2020/04/27 732 741 718 741 31,600
2020/04/24 714 724 703 720 27,500
2020/04/23 685 721 685 721 25,900
2020/04/22 674 692 668 682 29,100
2020/04/21 671 684 666 684 18,500
2020/04/20 671 684 671 681 14,900
2020/04/17 679 711 666 670 28,600
2020/04/16 620 684 620 684 34,300
2020/04/15 660 665 616 627 48,700
2020/04/14 672 672 654 662 28,900
2020/04/13 689 689 667 671 47,000
2020/04/10 673 689 659 685 49,200
2020/04/09 669 676 660 673 46,400
2020/04/08 657 683 657 666 55,000
2020/04/07 663 668 643 666 32,700
2020/04/06 639 662 632 653 60,100
2020/04/03 645 649 620 629 22,700
2020/04/02 651 659 632 642 49,300
2020/04/01 707 714 650 650 60,300
2020/03/31 755 755 698 722 63,300
2020/03/30 763 768 729 740 105,200
2020/03/27 773 807 772 807 138,000
2020/03/26 715 768 696 758 133,200
2020/03/25 658 690 655 690 49,000
2020/03/24 626 638 612 638 35,200
2020/03/23 605 615 565 601 65,200
2020/03/19 577 577 557 566 42,500
2020/03/18 589 589 556 557 46,900
2020/03/17 543 581 532 569 75,700
2020/03/16 551 570 541 547 45,000
2020/03/13 550 570 524 550 113,800
2020/03/12 585 596 564 570 110,200
2020/03/11 584 603 575 575 40,000
2020/03/10 572 594 551 594 51,700
2020/03/09 599 600 578 582 43,200
2020/03/06 622 624 608 608 46,800
2020/03/05 652 652 637 639 39,300
2020/03/04 630 651 629 642 51,300
2020/03/03 688 690 641 641 64,200
2020/03/02 661 697 659 688 45,900
2020/02/28 690 692 659 662 66,000
2020/02/27 708 713 700 700 58,800
2020/02/26 711 724 701 723 50,500
2020/02/25 722 735 710 710 69,400
2020/02/21 750 764 749 761 22,200
2020/02/20 766 770 751 752 34,600
2020/02/19 772 775 764 764 29,100
2020/02/18 786 787 772 774 26,800
2020/02/17 795 795 785 786 16,900
2020/02/14 805 805 796 801 25,000
2020/02/13 811 812 805 808 24,900
2020/02/12 827 827 811 820 38,300
2020/02/10 815 823 807 820 23,300
2020/02/07 835 835 808 816 23,400
2020/02/06 821 833 807 826 57,200
2020/02/05 802 818 797 810 26,900
2020/02/04 793 800 791 797 23,500
2020/02/03 794 802 793 793 22,200
2020/01/31 829 831 808 809 26,200
2020/01/30 818 819 800 815 25,200
2020/01/29 801 819 795 816 24,500
2020/01/28 798 811 788 795 31,500
2020/01/27 819 823 801 803 30,100
2020/01/24 830 831 821 821 21,900
2020/01/23 843 843 825 825 19,700
2020/01/22 856 857 846 852 17,200
2020/01/21 843 855 843 854 16,700
2020/01/20 837 845 836 837 22,400
2020/01/17 840 845 835 838 17,000
2020/01/16 860 860 834 835 16,900
2020/01/15 830 868 824 861 38,200
2020/01/14 862 867 827 827 78,800
2020/01/10 874 874 857 867 30,000
2020/01/09 858 873 855 870 16,900
2020/01/08 865 865 834 837 29,400
2020/01/07 859 880 857 872 27,000
2020/01/06 874 889 846 853 42,400

このページの先頭へ