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 |
---|---|---|---|---|---|
2021/12/30 | 789 | 797 | 785 | 789 | 17,400 |
2021/12/29 | 785 | 797 | 783 | 794 | 31,700 |
2021/12/28 | 774 | 785 | 764 | 785 | 24,000 |
2021/12/27 | 783 | 783 | 758 | 763 | 67,200 |
2021/12/24 | 769 | 786 | 768 | 782 | 24,300 |
2021/12/23 | 767 | 781 | 766 | 766 | 25,500 |
2021/12/22 | 770 | 771 | 757 | 765 | 24,500 |
2021/12/21 | 770 | 774 | 760 | 765 | 12,000 |
2021/12/20 | 774 | 774 | 754 | 756 | 29,100 |
2021/12/17 | 800 | 800 | 779 | 784 | 24,300 |
2021/12/16 | 795 | 799 | 790 | 797 | 20,500 |
2021/12/15 | 775 | 795 | 775 | 788 | 17,300 |
2021/12/14 | 783 | 788 | 775 | 782 | 20,800 |
2021/12/13 | 813 | 815 | 777 | 782 | 121,800 |
2021/12/10 | 793 | 804 | 787 | 803 | 87,400 |
2021/12/09 | 794 | 794 | 787 | 793 | 26,500 |
2021/12/08 | 784 | 790 | 781 | 788 | 27,100 |
2021/12/07 | 762 | 788 | 762 | 788 | 34,500 |
2021/12/06 | 759 | 770 | 755 | 758 | 34,900 |
2021/12/03 | 754 | 759 | 747 | 759 | 25,500 |
2021/12/02 | 740 | 760 | 740 | 750 | 55,200 |
2021/12/01 | 736 | 754 | 736 | 740 | 35,100 |
2021/11/30 | 750 | 758 | 732 | 736 | 83,800 |
2021/11/29 | 738 | 745 | 731 | 737 | 53,500 |
2021/11/26 | 766 | 766 | 741 | 741 | 28,600 |
2021/11/25 | 755 | 764 | 755 | 764 | 12,300 |
2021/11/24 | 764 | 764 | 753 | 755 | 19,800 |
2021/11/22 | 754 | 766 | 751 | 765 | 9,500 |
2021/11/19 | 751 | 762 | 744 | 760 | 27,200 |
2021/11/18 | 754 | 762 | 751 | 754 | 20,200 |
2021/11/17 | 763 | 763 | 751 | 754 | 23,700 |
2021/11/16 | 760 | 765 | 757 | 763 | 20,300 |
2021/11/15 | 777 | 777 | 753 | 756 | 26,800 |
2021/11/12 | 764 | 777 | 764 | 777 | 57,100 |
2021/11/11 | 763 | 766 | 760 | 766 | 23,900 |
2021/11/10 | 762 | 768 | 760 | 761 | 21,200 |
2021/11/09 | 765 | 769 | 756 | 756 | 19,000 |
2021/11/08 | 764 | 773 | 763 | 765 | 29,400 |
2021/11/05 | 788 | 788 | 756 | 760 | 36,200 |
2021/11/04 | 768 | 809 | 759 | 809 | 87,300 |
2021/11/02 | 781 | 781 | 757 | 757 | 17,800 |
2021/11/01 | 773 | 787 | 768 | 787 | 36,200 |
2021/10/29 | 761 | 767 | 757 | 767 | 21,800 |
2021/10/28 | 761 | 770 | 758 | 762 | 42,600 |
2021/10/27 | 762 | 770 | 762 | 765 | 14,800 |
2021/10/26 | 764 | 765 | 759 | 762 | 17,700 |
2021/10/25 | 757 | 763 | 756 | 760 | 17,400 |
2021/10/22 | 751 | 764 | 750 | 762 | 25,000 |
2021/10/21 | 763 | 767 | 749 | 760 | 53,800 |
2021/10/20 | 774 | 774 | 756 | 763 | 22,600 |
2021/10/19 | 759 | 773 | 758 | 773 | 30,400 |
2021/10/18 | 767 | 769 | 753 | 765 | 24,400 |
2021/10/15 | 760 | 762 | 758 | 760 | 15,500 |
2021/10/14 | 751 | 759 | 747 | 758 | 22,000 |
2021/10/13 | 763 | 763 | 742 | 752 | 37,800 |
2021/10/12 | 766 | 768 | 755 | 763 | 54,400 |
2021/10/11 | 760 | 776 | 760 | 776 | 34,600 |
2021/10/08 | 777 | 777 | 753 | 760 | 47,300 |
2021/10/07 | 752 | 767 | 752 | 762 | 40,900 |
2021/10/06 | 742 | 760 | 742 | 747 | 62,200 |
2021/10/05 | 747 | 755 | 743 | 743 | 61,200 |
2021/10/04 | 760 | 764 | 750 | 752 | 49,900 |
2021/10/01 | 758 | 760 | 751 | 754 | 49,800 |
2021/09/30 | 773 | 775 | 764 | 764 | 37,800 |
2021/09/29 | 765 | 768 | 753 | 768 | 58,300 |
2021/09/28 | 790 | 790 | 776 | 786 | 45,700 |
2021/09/27 | 803 | 803 | 789 | 790 | 38,900 |
2021/09/24 | 806 | 807 | 790 | 803 | 63,700 |
2021/09/22 | 797 | 797 | 771 | 791 | 74,800 |
2021/09/21 | 811 | 825 | 800 | 802 | 170,400 |
2021/09/17 | 788 | 800 | 780 | 800 | 79,200 |
2021/09/16 | 781 | 788 | 774 | 788 | 46,000 |
2021/09/15 | 785 | 785 | 775 | 781 | 36,000 |
2021/09/14 | 784 | 797 | 777 | 797 | 80,100 |
2021/09/13 | 779 | 784 | 771 | 784 | 58,300 |
2021/09/10 | 766 | 785 | 763 | 785 | 85,600 |
2021/09/09 | 765 | 771 | 762 | 770 | 40,800 |
2021/09/08 | 756 | 767 | 750 | 765 | 51,600 |
2021/09/07 | 755 | 755 | 744 | 749 | 79,800 |
2021/09/06 | 760 | 763 | 751 | 751 | 38,300 |
2021/09/03 | 750 | 770 | 748 | 764 | 72,200 |
2021/09/02 | 754 | 756 | 742 | 745 | 60,500 |
2021/09/01 | 748 | 756 | 741 | 756 | 52,100 |
2021/08/31 | 760 | 762 | 747 | 747 | 59,600 |
2021/08/30 | 763 | 778 | 761 | 765 | 61,000 |
2021/08/27 | 746 | 761 | 738 | 761 | 74,600 |
2021/08/26 | 810 | 819 | 752 | 755 | 210,900 |
2021/08/25 | 763 | 792 | 761 | 789 | 149,400 |
2021/08/24 | 765 | 768 | 758 | 763 | 61,200 |
2021/08/23 | 751 | 763 | 751 | 759 | 101,300 |
2021/08/20 | 738 | 751 | 735 | 742 | 109,800 |
2021/08/19 | 728 | 746 | 728 | 733 | 48,400 |
2021/08/18 | 735 | 743 | 729 | 730 | 114,600 |
2021/08/17 | 725 | 738 | 719 | 726 | 69,000 |
2021/08/16 | 725 | 730 | 712 | 720 | 73,600 |
2021/08/13 | 726 | 727 | 711 | 712 | 33,700 |
2021/08/12 | 729 | 743 | 715 | 725 | 162,300 |
2021/08/11 | 699 | 713 | 695 | 700 | 83,900 |
2021/08/10 | 690 | 696 | 684 | 689 | 49,900 |
2021/08/06 | 680 | 683 | 676 | 683 | 21,300 |
2021/08/05 | 670 | 678 | 666 | 677 | 73,900 |
2021/08/04 | 675 | 675 | 668 | 673 | 43,200 |
2021/08/03 | 673 | 680 | 673 | 675 | 17,400 |
2021/08/02 | 684 | 684 | 673 | 677 | 69,900 |
2021/07/30 | 675 | 675 | 666 | 666 | 31,000 |
2021/07/29 | 668 | 675 | 663 | 675 | 25,700 |
2021/07/28 | 668 | 669 | 665 | 665 | 21,200 |
2021/07/27 | 669 | 674 | 664 | 674 | 25,300 |
2021/07/26 | 673 | 673 | 662 | 668 | 35,200 |
2021/07/21 | 657 | 664 | 656 | 662 | 26,400 |
2021/07/20 | 646 | 656 | 646 | 651 | 45,500 |
2021/07/19 | 657 | 657 | 650 | 650 | 32,200 |
2021/07/16 | 663 | 669 | 660 | 660 | 32,100 |
2021/07/15 | 670 | 679 | 663 | 663 | 47,900 |
2021/07/14 | 680 | 685 | 662 | 662 | 79,600 |
2021/07/13 | 683 | 690 | 676 | 687 | 63,100 |
2021/07/12 | 674 | 681 | 665 | 676 | 184,900 |
2021/07/09 | 651 | 664 | 647 | 664 | 94,300 |
2021/07/08 | 659 | 662 | 654 | 654 | 60,300 |
2021/07/07 | 656 | 656 | 648 | 652 | 31,900 |
2021/07/06 | 651 | 661 | 651 | 658 | 29,300 |
2021/07/05 | 657 | 659 | 651 | 651 | 24,000 |
2021/07/02 | 654 | 661 | 654 | 657 | 22,400 |
2021/07/01 | 652 | 656 | 650 | 652 | 41,200 |
2021/06/30 | 659 | 660 | 650 | 652 | 71,700 |
2021/06/29 | 652 | 655 | 647 | 653 | 56,400 |
2021/06/28 | 662 | 662 | 656 | 659 | 69,600 |
2021/06/25 | 654 | 659 | 652 | 658 | 91,200 |
2021/06/24 | 640 | 647 | 638 | 645 | 36,200 |
2021/06/23 | 645 | 646 | 641 | 644 | 19,900 |
2021/06/22 | 640 | 646 | 638 | 644 | 41,200 |
2021/06/21 | 641 | 641 | 626 | 626 | 107,700 |
2021/06/18 | 652 | 652 | 645 | 645 | 45,500 |
2021/06/17 | 655 | 655 | 645 | 648 | 38,100 |
2021/06/16 | 649 | 657 | 649 | 656 | 48,500 |
2021/06/15 | 648 | 652 | 643 | 652 | 39,800 |
2021/06/14 | 652 | 652 | 643 | 646 | 70,700 |
2021/06/11 | 652 | 654 | 645 | 651 | 67,600 |
2021/06/10 | 644 | 650 | 639 | 647 | 44,700 |
2021/06/09 | 647 | 649 | 644 | 644 | 33,100 |
2021/06/08 | 642 | 646 | 641 | 644 | 40,900 |
2021/06/07 | 642 | 646 | 641 | 642 | 52,000 |
2021/06/04 | 644 | 650 | 637 | 639 | 86,100 |
2021/06/03 | 643 | 647 | 638 | 644 | 69,300 |
2021/06/02 | 656 | 656 | 642 | 643 | 128,600 |
2021/06/01 | 661 | 661 | 651 | 654 | 48,400 |
2021/05/31 | 676 | 676 | 656 | 657 | 71,000 |
2021/05/28 | 656 | 679 | 652 | 679 | 128,800 |
2021/05/27 | 647 | 658 | 640 | 647 | 695,700 |
2021/05/26 | 648 | 654 | 638 | 652 | 164,000 |
2021/05/25 | 652 | 658 | 645 | 653 | 179,600 |
2021/05/24 | 645 | 657 | 638 | 652 | 150,600 |
2021/05/21 | 651 | 658 | 647 | 652 | 84,400 |
2021/05/20 | 651 | 659 | 651 | 651 | 64,900 |
2021/05/19 | 663 | 668 | 654 | 654 | 107,600 |
2021/05/18 | 664 | 670 | 660 | 664 | 65,800 |
2021/05/17 | 670 | 674 | 662 | 662 | 87,800 |
2021/05/14 | 671 | 678 | 664 | 670 | 72,600 |
2021/05/13 | 665 | 687 | 665 | 677 | 79,200 |
2021/05/12 | 689 | 697 | 668 | 669 | 205,500 |
2021/05/11 | 733 | 733 | 715 | 717 | 42,700 |
2021/05/10 | 721 | 733 | 718 | 733 | 33,100 |
2021/05/07 | 702 | 716 | 702 | 708 | 32,200 |
2021/05/06 | 693 | 706 | 693 | 694 | 44,200 |
2021/04/30 | 701 | 704 | 690 | 690 | 53,300 |
2021/04/28 | 705 | 707 | 700 | 700 | 40,000 |
2021/04/27 | 710 | 713 | 706 | 706 | 31,500 |
2021/04/26 | 713 | 717 | 707 | 708 | 47,600 |
2021/04/23 | 717 | 721 | 713 | 719 | 17,500 |
2021/04/22 | 710 | 723 | 710 | 722 | 15,200 |
2021/04/21 | 724 | 724 | 708 | 708 | 51,800 |
2021/04/20 | 730 | 731 | 723 | 723 | 35,500 |
2021/04/19 | 734 | 737 | 731 | 732 | 13,800 |
2021/04/16 | 732 | 734 | 730 | 730 | 12,400 |
2021/04/15 | 728 | 736 | 728 | 732 | 10,000 |
2021/04/14 | 731 | 731 | 724 | 730 | 47,800 |
2021/04/13 | 746 | 746 | 730 | 730 | 74,400 |
2021/04/12 | 746 | 751 | 743 | 749 | 47,900 |
2021/04/09 | 743 | 745 | 735 | 742 | 36,300 |
2021/04/08 | 749 | 749 | 732 | 732 | 47,100 |
2021/04/07 | 734 | 749 | 734 | 749 | 33,000 |
2021/04/06 | 757 | 757 | 733 | 734 | 47,000 |
2021/04/05 | 749 | 762 | 747 | 762 | 45,800 |
2021/04/02 | 743 | 743 | 736 | 743 | 8,800 |
2021/04/01 | 732 | 748 | 732 | 736 | 36,700 |
2021/03/31 | 750 | 756 | 735 | 735 | 60,500 |
2021/03/30 | 771 | 771 | 751 | 760 | 69,600 |
2021/03/29 | 775 | 776 | 760 | 776 | 78,800 |
2021/03/26 | 764 | 772 | 752 | 765 | 48,300 |
2021/03/25 | 752 | 759 | 746 | 759 | 50,100 |
2021/03/24 | 760 | 761 | 736 | 740 | 32,800 |
2021/03/23 | 773 | 778 | 762 | 762 | 35,200 |
2021/03/22 | 773 | 773 | 760 | 770 | 42,900 |
2021/03/19 | 770 | 775 | 760 | 773 | 76,000 |
2021/03/18 | 774 | 774 | 765 | 768 | 54,500 |
2021/03/17 | 770 | 775 | 760 | 775 | 39,900 |
2021/03/16 | 760 | 774 | 755 | 773 | 54,900 |
2021/03/15 | 738 | 762 | 738 | 762 | 78,400 |
2021/03/12 | 732 | 736 | 726 | 736 | 97,500 |
2021/03/11 | 745 | 748 | 738 | 747 | 55,800 |
2021/03/10 | 746 | 746 | 737 | 740 | 49,400 |
2021/03/09 | 743 | 749 | 726 | 742 | 69,000 |
2021/03/08 | 735 | 735 | 721 | 731 | 48,300 |
2021/03/05 | 718 | 724 | 707 | 722 | 72,000 |
2021/03/04 | 712 | 719 | 707 | 719 | 62,500 |
2021/03/03 | 724 | 724 | 712 | 718 | 50,400 |
2021/03/02 | 726 | 726 | 710 | 723 | 61,900 |
2021/03/01 | 716 | 723 | 711 | 721 | 45,300 |
2021/02/26 | 729 | 729 | 710 | 714 | 82,300 |
2021/02/25 | 734 | 737 | 726 | 733 | 53,900 |
2021/02/24 | 737 | 737 | 725 | 727 | 48,600 |
2021/02/22 | 739 | 742 | 732 | 739 | 44,200 |
2021/02/19 | 747 | 747 | 732 | 735 | 30,800 |
2021/02/18 | 759 | 762 | 739 | 744 | 45,700 |
2021/02/17 | 768 | 770 | 758 | 760 | 29,200 |
2021/02/16 | 767 | 774 | 762 | 769 | 39,600 |
2021/02/15 | 765 | 777 | 758 | 774 | 55,900 |
2021/02/12 | 772 | 772 | 747 | 755 | 75,400 |
2021/02/10 | 770 | 772 | 758 | 768 | 54,400 |
2021/02/09 | 759 | 770 | 755 | 769 | 41,100 |
2021/02/08 | 756 | 756 | 745 | 752 | 72,000 |
2021/02/05 | 758 | 758 | 745 | 756 | 47,400 |
2021/02/04 | 752 | 765 | 743 | 757 | 58,500 |
2021/02/03 | 752 | 758 | 748 | 753 | 67,900 |
2021/02/02 | 735 | 753 | 731 | 753 | 58,900 |
2021/02/01 | 746 | 750 | 729 | 730 | 101,800 |
2021/01/29 | 767 | 767 | 749 | 750 | 89,900 |
2021/01/28 | 773 | 777 | 761 | 767 | 85,500 |
2021/01/27 | 782 | 782 | 774 | 777 | 39,600 |
2021/01/26 | 783 | 788 | 774 | 778 | 43,300 |
2021/01/25 | 786 | 794 | 784 | 788 | 28,300 |
2021/01/22 | 785 | 793 | 783 | 783 | 30,600 |
2021/01/21 | 790 | 794 | 785 | 792 | 38,700 |
2021/01/20 | 792 | 793 | 784 | 786 | 41,800 |
2021/01/19 | 804 | 804 | 788 | 789 | 18,600 |
2021/01/18 | 795 | 804 | 786 | 799 | 36,800 |
2021/01/15 | 819 | 819 | 796 | 802 | 24,900 |
2021/01/14 | 816 | 820 | 812 | 820 | 27,000 |
2021/01/13 | 811 | 820 | 809 | 816 | 30,300 |
2021/01/12 | 831 | 831 | 808 | 815 | 47,600 |
2021/01/08 | 828 | 839 | 816 | 839 | 55,500 |
2021/01/07 | 822 | 837 | 818 | 823 | 40,700 |
2021/01/06 | 813 | 815 | 804 | 807 | 16,200 |
2021/01/05 | 792 | 812 | 792 | 812 | 28,900 |
2021/01/04 | 795 | 795 | 776 | 792 | 44,400 |