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 |
---|---|---|---|---|---|
2022/12/30 | 663 | 663 | 640 | 640 | 46,200 |
2022/12/29 | 648 | 658 | 647 | 658 | 18,200 |
2022/12/28 | 651 | 659 | 649 | 656 | 24,400 |
2022/12/27 | 663 | 664 | 650 | 652 | 14,100 |
2022/12/26 | 668 | 668 | 658 | 662 | 64,100 |
2022/12/23 | 645 | 660 | 645 | 660 | 27,400 |
2022/12/22 | 649 | 653 | 648 | 649 | 25,000 |
2022/12/21 | 648 | 657 | 646 | 646 | 42,800 |
2022/12/20 | 659 | 663 | 648 | 654 | 46,400 |
2022/12/19 | 646 | 660 | 646 | 655 | 18,600 |
2022/12/16 | 657 | 657 | 645 | 645 | 78,800 |
2022/12/15 | 664 | 669 | 664 | 665 | 16,200 |
2022/12/14 | 671 | 672 | 663 | 664 | 33,800 |
2022/12/13 | 670 | 672 | 668 | 670 | 52,200 |
2022/12/12 | 680 | 680 | 669 | 671 | 165,500 |
2022/12/09 | 670 | 677 | 669 | 675 | 81,600 |
2022/12/08 | 661 | 670 | 661 | 665 | 75,400 |
2022/12/07 | 646 | 660 | 646 | 651 | 23,300 |
2022/12/06 | 642 | 651 | 641 | 648 | 26,700 |
2022/12/05 | 640 | 645 | 640 | 643 | 23,000 |
2022/12/02 | 652 | 652 | 637 | 637 | 39,500 |
2022/12/01 | 650 | 656 | 650 | 656 | 32,900 |
2022/11/30 | 650 | 652 | 647 | 648 | 32,800 |
2022/11/29 | 657 | 657 | 648 | 651 | 24,600 |
2022/11/28 | 668 | 668 | 657 | 660 | 21,700 |
2022/11/25 | 664 | 664 | 657 | 661 | 20,800 |
2022/11/24 | 668 | 669 | 660 | 667 | 42,500 |
2022/11/22 | 660 | 664 | 656 | 659 | 40,000 |
2022/11/21 | 663 | 664 | 658 | 662 | 15,100 |
2022/11/18 | 666 | 668 | 656 | 660 | 25,500 |
2022/11/17 | 653 | 663 | 652 | 660 | 26,000 |
2022/11/16 | 652 | 654 | 650 | 654 | 9,800 |
2022/11/15 | 657 | 658 | 652 | 655 | 9,100 |
2022/11/14 | 667 | 667 | 646 | 650 | 60,700 |
2022/11/11 | 660 | 660 | 651 | 657 | 37,700 |
2022/11/10 | 648 | 652 | 645 | 648 | 34,800 |
2022/11/09 | 642 | 649 | 640 | 649 | 17,300 |
2022/11/08 | 638 | 640 | 633 | 639 | 21,000 |
2022/11/07 | 622 | 633 | 622 | 633 | 23,000 |
2022/11/04 | 620 | 623 | 616 | 617 | 40,800 |
2022/11/02 | 627 | 635 | 621 | 623 | 91,800 |
2022/11/01 | 629 | 630 | 621 | 630 | 19,700 |
2022/10/31 | 626 | 630 | 621 | 630 | 35,100 |
2022/10/28 | 618 | 626 | 611 | 616 | 192,400 |
2022/10/27 | 626 | 628 | 621 | 625 | 16,200 |
2022/10/26 | 628 | 635 | 625 | 628 | 36,200 |
2022/10/25 | 618 | 627 | 618 | 623 | 30,700 |
2022/10/24 | 623 | 623 | 613 | 615 | 28,100 |
2022/10/21 | 623 | 623 | 617 | 618 | 22,800 |
2022/10/20 | 622 | 627 | 618 | 627 | 34,400 |
2022/10/19 | 625 | 629 | 622 | 629 | 23,400 |
2022/10/18 | 628 | 632 | 622 | 629 | 29,500 |
2022/10/17 | 620 | 627 | 619 | 623 | 21,400 |
2022/10/14 | 626 | 633 | 620 | 628 | 43,900 |
2022/10/13 | 618 | 618 | 613 | 616 | 38,200 |
2022/10/12 | 628 | 629 | 619 | 625 | 65,300 |
2022/10/11 | 641 | 642 | 628 | 631 | 56,800 |
2022/10/07 | 650 | 651 | 631 | 642 | 64,600 |
2022/10/06 | 643 | 655 | 643 | 652 | 31,800 |
2022/10/05 | 647 | 651 | 640 | 643 | 34,300 |
2022/10/04 | 627 | 640 | 627 | 639 | 47,800 |
2022/10/03 | 622 | 624 | 614 | 617 | 27,900 |
2022/09/30 | 633 | 636 | 623 | 623 | 40,100 |
2022/09/29 | 624 | 634 | 624 | 633 | 37,300 |
2022/09/28 | 630 | 631 | 614 | 629 | 70,000 |
2022/09/27 | 639 | 642 | 630 | 630 | 37,300 |
2022/09/26 | 642 | 643 | 637 | 638 | 56,600 |
2022/09/22 | 653 | 655 | 649 | 650 | 29,100 |
2022/09/21 | 662 | 662 | 651 | 656 | 23,800 |
2022/09/20 | 658 | 664 | 658 | 660 | 16,900 |
2022/09/16 | 655 | 659 | 651 | 651 | 28,800 |
2022/09/15 | 662 | 663 | 659 | 659 | 17,400 |
2022/09/14 | 662 | 666 | 656 | 661 | 38,100 |
2022/09/13 | 679 | 679 | 668 | 672 | 22,900 |
2022/09/12 | 684 | 684 | 673 | 681 | 51,800 |
2022/09/09 | 673 | 681 | 671 | 681 | 58,800 |
2022/09/08 | 667 | 670 | 664 | 670 | 40,500 |
2022/09/07 | 660 | 660 | 652 | 656 | 32,500 |
2022/09/06 | 664 | 664 | 655 | 655 | 36,500 |
2022/09/05 | 666 | 666 | 657 | 661 | 19,700 |
2022/09/02 | 657 | 672 | 655 | 671 | 48,800 |
2022/09/01 | 670 | 670 | 657 | 657 | 35,800 |
2022/08/31 | 675 | 676 | 670 | 670 | 31,600 |
2022/08/30 | 680 | 683 | 673 | 683 | 22,200 |
2022/08/29 | 661 | 677 | 659 | 674 | 56,100 |
2022/08/26 | 679 | 682 | 669 | 671 | 20,700 |
2022/08/25 | 677 | 681 | 675 | 678 | 14,700 |
2022/08/24 | 668 | 677 | 663 | 676 | 37,800 |
2022/08/23 | 670 | 670 | 661 | 663 | 15,800 |
2022/08/22 | 662 | 670 | 658 | 670 | 25,800 |
2022/08/19 | 663 | 667 | 662 | 664 | 14,100 |
2022/08/18 | 673 | 673 | 660 | 660 | 24,900 |
2022/08/17 | 664 | 680 | 664 | 678 | 78,600 |
2022/08/16 | 660 | 662 | 651 | 662 | 45,600 |
2022/08/15 | 658 | 658 | 651 | 653 | 28,200 |
2022/08/12 | 651 | 659 | 648 | 650 | 158,000 |
2022/08/10 | 667 | 671 | 662 | 671 | 50,300 |
2022/08/09 | 665 | 666 | 662 | 663 | 38,700 |
2022/08/08 | 666 | 666 | 656 | 662 | 38,500 |
2022/08/05 | 657 | 664 | 656 | 663 | 55,900 |
2022/08/04 | 668 | 668 | 656 | 658 | 48,000 |
2022/08/03 | 676 | 676 | 664 | 667 | 32,400 |
2022/08/02 | 691 | 691 | 670 | 672 | 63,700 |
2022/08/01 | 689 | 690 | 686 | 689 | 40,300 |
2022/07/29 | 687 | 688 | 680 | 682 | 45,400 |
2022/07/28 | 689 | 689 | 680 | 682 | 56,900 |
2022/07/27 | 685 | 690 | 684 | 689 | 19,100 |
2022/07/26 | 690 | 693 | 685 | 689 | 49,400 |
2022/07/25 | 697 | 697 | 684 | 689 | 46,800 |
2022/07/22 | 682 | 697 | 682 | 697 | 37,600 |
2022/07/21 | 673 | 683 | 671 | 679 | 31,700 |
2022/07/20 | 670 | 675 | 670 | 675 | 34,700 |
2022/07/19 | 661 | 668 | 661 | 665 | 28,200 |
2022/07/15 | 661 | 665 | 656 | 658 | 24,000 |
2022/07/14 | 656 | 663 | 651 | 659 | 34,700 |
2022/07/13 | 661 | 666 | 658 | 658 | 34,900 |
2022/07/12 | 684 | 684 | 658 | 661 | 181,200 |
2022/07/11 | 673 | 689 | 673 | 688 | 88,000 |
2022/07/08 | 663 | 677 | 663 | 666 | 97,300 |
2022/07/07 | 662 | 663 | 653 | 659 | 44,400 |
2022/07/06 | 654 | 663 | 654 | 659 | 39,400 |
2022/07/05 | 654 | 660 | 654 | 658 | 47,500 |
2022/07/04 | 658 | 659 | 650 | 652 | 30,200 |
2022/07/01 | 660 | 666 | 654 | 657 | 76,300 |
2022/06/30 | 661 | 664 | 654 | 660 | 61,300 |
2022/06/29 | 656 | 663 | 654 | 656 | 82,500 |
2022/06/28 | 659 | 663 | 657 | 659 | 24,300 |
2022/06/27 | 667 | 667 | 658 | 664 | 81,900 |
2022/06/24 | 651 | 656 | 650 | 655 | 32,000 |
2022/06/23 | 652 | 655 | 648 | 648 | 26,200 |
2022/06/22 | 655 | 655 | 645 | 650 | 25,700 |
2022/06/21 | 642 | 655 | 642 | 654 | 28,500 |
2022/06/20 | 646 | 646 | 638 | 640 | 45,500 |
2022/06/17 | 646 | 652 | 643 | 643 | 122,900 |
2022/06/16 | 657 | 657 | 649 | 650 | 23,000 |
2022/06/15 | 645 | 653 | 645 | 648 | 41,500 |
2022/06/14 | 642 | 651 | 642 | 645 | 27,800 |
2022/06/13 | 651 | 656 | 649 | 651 | 63,100 |
2022/06/10 | 655 | 669 | 653 | 665 | 63,800 |
2022/06/09 | 674 | 674 | 658 | 660 | 45,400 |
2022/06/08 | 656 | 671 | 656 | 671 | 38,100 |
2022/06/07 | 658 | 661 | 650 | 650 | 21,500 |
2022/06/06 | 651 | 657 | 649 | 653 | 19,400 |
2022/06/03 | 661 | 663 | 655 | 659 | 22,600 |
2022/06/02 | 655 | 655 | 644 | 651 | 21,400 |
2022/06/01 | 653 | 660 | 653 | 658 | 23,000 |
2022/05/31 | 649 | 655 | 646 | 654 | 23,400 |
2022/05/30 | 653 | 657 | 646 | 646 | 98,300 |
2022/05/27 | 641 | 647 | 638 | 647 | 49,800 |
2022/05/26 | 630 | 637 | 627 | 631 | 56,500 |
2022/05/25 | 627 | 633 | 627 | 628 | 59,000 |
2022/05/24 | 638 | 639 | 629 | 629 | 22,200 |
2022/05/23 | 650 | 650 | 636 | 642 | 31,500 |
2022/05/20 | 628 | 641 | 624 | 641 | 32,800 |
2022/05/19 | 628 | 637 | 622 | 630 | 97,000 |
2022/05/18 | 640 | 643 | 637 | 643 | 19,300 |
2022/05/17 | 634 | 639 | 631 | 639 | 30,200 |
2022/05/16 | 669 | 669 | 633 | 634 | 34,900 |
2022/05/13 | 635 | 669 | 635 | 669 | 38,200 |
2022/05/12 | 647 | 651 | 636 | 638 | 73,100 |
2022/05/11 | 646 | 652 | 640 | 652 | 33,600 |
2022/05/10 | 655 | 655 | 645 | 649 | 18,900 |
2022/05/09 | 654 | 662 | 652 | 655 | 21,300 |
2022/05/06 | 662 | 667 | 659 | 663 | 19,900 |
2022/05/02 | 652 | 663 | 650 | 662 | 46,700 |
2022/04/28 | 620 | 654 | 620 | 654 | 67,400 |
2022/04/27 | 623 | 629 | 610 | 610 | 110,200 |
2022/04/26 | 629 | 638 | 629 | 630 | 51,300 |
2022/04/25 | 640 | 642 | 623 | 624 | 66,500 |
2022/04/22 | 646 | 646 | 640 | 645 | 30,500 |
2022/04/21 | 650 | 658 | 650 | 655 | 39,600 |
2022/04/20 | 653 | 653 | 645 | 651 | 36,500 |
2022/04/19 | 638 | 649 | 638 | 643 | 18,600 |
2022/04/18 | 636 | 638 | 628 | 634 | 32,200 |
2022/04/15 | 648 | 648 | 640 | 642 | 19,100 |
2022/04/14 | 645 | 650 | 644 | 650 | 19,700 |
2022/04/13 | 641 | 654 | 640 | 645 | 58,200 |
2022/04/12 | 649 | 650 | 637 | 640 | 79,400 |
2022/04/11 | 660 | 660 | 645 | 655 | 61,200 |
2022/04/08 | 668 | 670 | 654 | 658 | 90,500 |
2022/04/07 | 652 | 664 | 652 | 661 | 35,400 |
2022/04/06 | 668 | 668 | 655 | 658 | 34,100 |
2022/04/05 | 678 | 678 | 667 | 671 | 28,300 |
2022/04/04 | 679 | 684 | 667 | 672 | 54,700 |
2022/04/01 | 665 | 672 | 662 | 672 | 47,400 |
2022/03/31 | 673 | 679 | 661 | 661 | 56,600 |
2022/03/30 | 688 | 688 | 670 | 683 | 44,300 |
2022/03/29 | 682 | 692 | 677 | 692 | 49,000 |
2022/03/28 | 683 | 683 | 673 | 682 | 29,600 |
2022/03/25 | 683 | 687 | 675 | 683 | 28,600 |
2022/03/24 | 685 | 685 | 672 | 679 | 51,200 |
2022/03/23 | 674 | 694 | 670 | 691 | 57,200 |
2022/03/22 | 683 | 683 | 663 | 666 | 66,100 |
2022/03/18 | 679 | 679 | 670 | 674 | 62,800 |
2022/03/17 | 678 | 683 | 667 | 683 | 52,900 |
2022/03/16 | 669 | 670 | 662 | 668 | 42,000 |
2022/03/15 | 671 | 673 | 659 | 669 | 51,000 |
2022/03/14 | 673 | 679 | 666 | 666 | 69,700 |
2022/03/11 | 664 | 677 | 657 | 666 | 72,400 |
2022/03/10 | 670 | 679 | 666 | 674 | 57,900 |
2022/03/09 | 655 | 664 | 642 | 648 | 47,900 |
2022/03/08 | 647 | 654 | 639 | 651 | 45,500 |
2022/03/07 | 669 | 670 | 651 | 654 | 29,200 |
2022/03/04 | 678 | 689 | 672 | 678 | 33,200 |
2022/03/03 | 683 | 690 | 673 | 678 | 58,400 |
2022/03/02 | 693 | 695 | 667 | 667 | 66,200 |
2022/03/01 | 710 | 710 | 696 | 702 | 37,100 |
2022/02/28 | 699 | 705 | 692 | 704 | 55,900 |
2022/02/25 | 696 | 696 | 685 | 693 | 22,700 |
2022/02/24 | 687 | 699 | 682 | 699 | 21,900 |
2022/02/22 | 689 | 691 | 683 | 686 | 12,800 |
2022/02/21 | 694 | 694 | 684 | 689 | 19,300 |
2022/02/18 | 690 | 708 | 686 | 699 | 59,600 |
2022/02/17 | 731 | 731 | 703 | 703 | 36,500 |
2022/02/16 | 741 | 748 | 733 | 733 | 29,900 |
2022/02/15 | 750 | 755 | 731 | 738 | 42,300 |
2022/02/14 | 752 | 760 | 740 | 747 | 69,800 |
2022/02/10 | 773 | 773 | 758 | 765 | 37,500 |
2022/02/09 | 761 | 761 | 752 | 758 | 23,800 |
2022/02/08 | 748 | 764 | 746 | 750 | 26,100 |
2022/02/07 | 753 | 760 | 748 | 748 | 14,700 |
2022/02/04 | 755 | 766 | 753 | 758 | 22,900 |
2022/02/03 | 758 | 765 | 755 | 755 | 17,400 |
2022/02/02 | 739 | 758 | 739 | 757 | 39,600 |
2022/02/01 | 744 | 750 | 734 | 736 | 10,200 |
2022/01/31 | 747 | 747 | 737 | 747 | 21,500 |
2022/01/28 | 735 | 750 | 734 | 750 | 23,800 |
2022/01/27 | 761 | 766 | 718 | 720 | 43,600 |
2022/01/26 | 770 | 777 | 749 | 749 | 32,300 |
2022/01/25 | 752 | 759 | 749 | 758 | 16,200 |
2022/01/24 | 737 | 757 | 735 | 757 | 15,100 |
2022/01/21 | 722 | 735 | 715 | 734 | 31,400 |
2022/01/20 | 737 | 746 | 724 | 724 | 20,300 |
2022/01/19 | 756 | 761 | 732 | 737 | 46,800 |
2022/01/18 | 773 | 776 | 760 | 760 | 14,600 |
2022/01/17 | 775 | 785 | 767 | 767 | 16,900 |
2022/01/14 | 775 | 781 | 768 | 779 | 29,700 |
2022/01/13 | 780 | 787 | 776 | 780 | 15,900 |
2022/01/12 | 780 | 785 | 774 | 781 | 46,400 |
2022/01/11 | 778 | 785 | 772 | 782 | 26,800 |
2022/01/07 | 785 | 791 | 777 | 777 | 32,600 |
2022/01/06 | 791 | 792 | 777 | 777 | 20,700 |
2022/01/05 | 799 | 799 | 786 | 796 | 27,500 |
2022/01/04 | 789 | 799 | 785 | 798 | 23,800 |