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 |
---|---|---|---|---|---|
2023/12/29 | 894 | 897 | 880 | 887 | 36,400 |
2023/12/28 | 890 | 900 | 888 | 894 | 30,100 |
2023/12/27 | 894 | 894 | 886 | 888 | 34,900 |
2023/12/26 | 884 | 890 | 881 | 885 | 74,300 |
2023/12/25 | 889 | 906 | 884 | 895 | 63,600 |
2023/12/22 | 855 | 877 | 855 | 874 | 48,500 |
2023/12/21 | 865 | 865 | 852 | 852 | 28,600 |
2023/12/20 | 859 | 869 | 857 | 861 | 34,900 |
2023/12/19 | 859 | 869 | 851 | 861 | 31,400 |
2023/12/18 | 870 | 874 | 855 | 865 | 36,600 |
2023/12/15 | 858 | 875 | 858 | 875 | 85,400 |
2023/12/14 | 853 | 860 | 849 | 852 | 37,600 |
2023/12/13 | 860 | 879 | 854 | 858 | 35,700 |
2023/12/12 | 869 | 869 | 854 | 861 | 146,800 |
2023/12/11 | 843 | 870 | 843 | 868 | 71,200 |
2023/12/08 | 844 | 853 | 829 | 832 | 69,900 |
2023/12/07 | 841 | 847 | 838 | 843 | 39,000 |
2023/12/06 | 827 | 853 | 827 | 847 | 55,300 |
2023/12/05 | 830 | 832 | 818 | 819 | 43,100 |
2023/12/04 | 817 | 833 | 812 | 830 | 32,000 |
2023/12/01 | 813 | 819 | 808 | 817 | 47,500 |
2023/11/30 | 798 | 810 | 796 | 809 | 37,500 |
2023/11/29 | 809 | 810 | 799 | 806 | 29,400 |
2023/11/28 | 805 | 813 | 805 | 813 | 30,700 |
2023/11/27 | 815 | 821 | 806 | 807 | 51,300 |
2023/11/24 | 807 | 817 | 806 | 810 | 32,500 |
2023/11/22 | 799 | 811 | 797 | 804 | 26,900 |
2023/11/21 | 800 | 804 | 791 | 799 | 27,300 |
2023/11/20 | 806 | 808 | 796 | 798 | 43,700 |
2023/11/17 | 785 | 805 | 785 | 805 | 63,700 |
2023/11/16 | 785 | 788 | 778 | 779 | 24,100 |
2023/11/15 | 775 | 790 | 773 | 785 | 26,400 |
2023/11/14 | 795 | 795 | 781 | 787 | 23,000 |
2023/11/13 | 800 | 800 | 785 | 789 | 57,300 |
2023/11/10 | 784 | 800 | 782 | 800 | 43,600 |
2023/11/09 | 786 | 786 | 779 | 785 | 20,000 |
2023/11/08 | 794 | 797 | 774 | 778 | 36,800 |
2023/11/07 | 789 | 800 | 786 | 794 | 51,400 |
2023/11/06 | 782 | 788 | 779 | 788 | 33,200 |
2023/11/02 | 780 | 780 | 765 | 775 | 21,900 |
2023/11/01 | 770 | 777 | 765 | 777 | 40,100 |
2023/10/31 | 757 | 761 | 751 | 761 | 41,900 |
2023/10/30 | 764 | 764 | 747 | 750 | 25,200 |
2023/10/27 | 746 | 764 | 745 | 764 | 22,200 |
2023/10/26 | 757 | 759 | 742 | 745 | 36,300 |
2023/10/25 | 761 | 770 | 759 | 761 | 22,300 |
2023/10/24 | 757 | 759 | 740 | 754 | 28,300 |
2023/10/23 | 769 | 770 | 756 | 756 | 23,800 |
2023/10/20 | 765 | 774 | 760 | 768 | 19,600 |
2023/10/19 | 760 | 770 | 755 | 762 | 20,900 |
2023/10/18 | 774 | 774 | 757 | 763 | 19,400 |
2023/10/17 | 761 | 774 | 761 | 767 | 20,400 |
2023/10/16 | 759 | 766 | 755 | 760 | 20,100 |
2023/10/13 | 766 | 776 | 761 | 763 | 24,500 |
2023/10/12 | 773 | 775 | 766 | 774 | 46,900 |
2023/10/11 | 771 | 774 | 762 | 772 | 41,900 |
2023/10/10 | 757 | 765 | 757 | 763 | 27,700 |
2023/10/06 | 736 | 751 | 736 | 744 | 25,800 |
2023/10/05 | 723 | 737 | 723 | 736 | 27,700 |
2023/10/04 | 730 | 731 | 720 | 720 | 51,600 |
2023/10/03 | 742 | 743 | 727 | 731 | 40,900 |
2023/10/02 | 757 | 767 | 747 | 748 | 44,100 |
2023/09/29 | 764 | 770 | 752 | 757 | 35,000 |
2023/09/28 | 766 | 773 | 761 | 764 | 40,200 |
2023/09/27 | 764 | 778 | 757 | 777 | 50,300 |
2023/09/26 | 784 | 785 | 764 | 772 | 36,500 |
2023/09/25 | 772 | 788 | 768 | 785 | 43,000 |
2023/09/22 | 766 | 775 | 764 | 769 | 36,100 |
2023/09/21 | 773 | 781 | 771 | 772 | 26,500 |
2023/09/20 | 787 | 787 | 773 | 773 | 51,800 |
2023/09/19 | 794 | 794 | 782 | 789 | 39,300 |
2023/09/15 | 796 | 806 | 795 | 798 | 70,400 |
2023/09/14 | 786 | 794 | 782 | 790 | 25,400 |
2023/09/13 | 795 | 795 | 784 | 786 | 27,500 |
2023/09/12 | 787 | 791 | 781 | 791 | 44,600 |
2023/09/11 | 783 | 788 | 780 | 787 | 34,600 |
2023/09/08 | 787 | 787 | 774 | 774 | 58,100 |
2023/09/07 | 787 | 793 | 784 | 784 | 39,300 |
2023/09/06 | 795 | 796 | 789 | 790 | 32,800 |
2023/09/05 | 792 | 794 | 782 | 794 | 38,400 |
2023/09/04 | 773 | 787 | 773 | 787 | 48,100 |
2023/09/01 | 765 | 773 | 760 | 772 | 38,300 |
2023/08/31 | 755 | 761 | 754 | 757 | 32,400 |
2023/08/30 | 754 | 755 | 748 | 751 | 27,300 |
2023/08/29 | 757 | 757 | 745 | 751 | 25,300 |
2023/08/28 | 753 | 761 | 753 | 757 | 35,000 |
2023/08/25 | 746 | 751 | 740 | 742 | 44,600 |
2023/08/24 | 745 | 753 | 745 | 750 | 23,600 |
2023/08/23 | 735 | 745 | 735 | 744 | 10,200 |
2023/08/22 | 727 | 740 | 727 | 739 | 18,400 |
2023/08/21 | 727 | 734 | 727 | 727 | 11,200 |
2023/08/18 | 731 | 732 | 725 | 726 | 14,200 |
2023/08/17 | 732 | 734 | 722 | 731 | 34,100 |
2023/08/16 | 740 | 744 | 737 | 740 | 21,500 |
2023/08/15 | 735 | 744 | 732 | 740 | 23,600 |
2023/08/14 | 758 | 758 | 739 | 741 | 52,600 |
2023/08/10 | 754 | 764 | 744 | 764 | 51,000 |
2023/08/09 | 757 | 757 | 742 | 753 | 26,000 |
2023/08/08 | 755 | 759 | 751 | 752 | 13,100 |
2023/08/07 | 743 | 757 | 743 | 755 | 12,400 |
2023/08/04 | 747 | 756 | 743 | 743 | 14,800 |
2023/08/03 | 773 | 773 | 747 | 751 | 51,400 |
2023/08/02 | 775 | 792 | 775 | 786 | 55,000 |
2023/08/01 | 772 | 785 | 772 | 781 | 47,600 |
2023/07/31 | 771 | 777 | 770 | 774 | 46,000 |
2023/07/28 | 751 | 764 | 746 | 762 | 50,200 |
2023/07/27 | 770 | 770 | 755 | 762 | 34,600 |
2023/07/26 | 769 | 770 | 760 | 760 | 60,400 |
2023/07/25 | 751 | 768 | 751 | 765 | 72,500 |
2023/07/24 | 750 | 756 | 748 | 753 | 49,900 |
2023/07/21 | 740 | 745 | 738 | 740 | 19,100 |
2023/07/20 | 749 | 751 | 738 | 740 | 23,800 |
2023/07/19 | 748 | 753 | 745 | 748 | 27,500 |
2023/07/18 | 744 | 744 | 740 | 743 | 7,600 |
2023/07/14 | 750 | 750 | 733 | 738 | 31,600 |
2023/07/13 | 737 | 748 | 735 | 747 | 43,700 |
2023/07/12 | 748 | 750 | 732 | 737 | 166,500 |
2023/07/11 | 740 | 746 | 738 | 743 | 104,000 |
2023/07/10 | 723 | 739 | 723 | 733 | 84,900 |
2023/07/07 | 712 | 721 | 708 | 714 | 58,200 |
2023/07/06 | 730 | 732 | 722 | 722 | 50,800 |
2023/07/05 | 729 | 739 | 729 | 734 | 46,400 |
2023/07/04 | 740 | 744 | 730 | 732 | 73,000 |
2023/07/03 | 751 | 758 | 747 | 747 | 37,800 |
2023/06/30 | 761 | 761 | 746 | 748 | 42,700 |
2023/06/29 | 764 | 769 | 755 | 758 | 25,900 |
2023/06/28 | 749 | 764 | 749 | 764 | 35,300 |
2023/06/27 | 745 | 752 | 742 | 747 | 18,900 |
2023/06/26 | 749 | 756 | 744 | 749 | 52,100 |
2023/06/23 | 749 | 754 | 740 | 743 | 37,400 |
2023/06/22 | 750 | 755 | 747 | 749 | 25,000 |
2023/06/21 | 739 | 752 | 738 | 745 | 28,100 |
2023/06/20 | 742 | 744 | 733 | 739 | 27,200 |
2023/06/19 | 739 | 746 | 737 | 744 | 27,200 |
2023/06/16 | 736 | 740 | 733 | 737 | 29,000 |
2023/06/15 | 730 | 739 | 727 | 734 | 21,200 |
2023/06/14 | 739 | 739 | 726 | 731 | 40,300 |
2023/06/13 | 739 | 740 | 733 | 733 | 28,500 |
2023/06/12 | 739 | 739 | 729 | 736 | 39,100 |
2023/06/09 | 727 | 739 | 724 | 738 | 64,500 |
2023/06/08 | 728 | 729 | 716 | 718 | 36,900 |
2023/06/07 | 728 | 733 | 721 | 722 | 35,000 |
2023/06/06 | 710 | 729 | 710 | 725 | 49,400 |
2023/06/05 | 721 | 727 | 715 | 718 | 35,600 |
2023/06/02 | 700 | 711 | 700 | 710 | 38,300 |
2023/06/01 | 701 | 703 | 691 | 696 | 49,600 |
2023/05/31 | 719 | 719 | 699 | 699 | 93,100 |
2023/05/30 | 736 | 736 | 722 | 727 | 39,700 |
2023/05/29 | 735 | 743 | 735 | 738 | 47,300 |
2023/05/26 | 746 | 746 | 729 | 731 | 39,100 |
2023/05/25 | 734 | 746 | 732 | 743 | 32,600 |
2023/05/24 | 753 | 754 | 737 | 737 | 22,800 |
2023/05/23 | 765 | 768 | 756 | 758 | 42,500 |
2023/05/22 | 762 | 768 | 758 | 767 | 24,200 |
2023/05/19 | 759 | 768 | 755 | 763 | 31,400 |
2023/05/18 | 765 | 766 | 757 | 759 | 40,700 |
2023/05/17 | 771 | 771 | 762 | 765 | 39,300 |
2023/05/16 | 773 | 777 | 763 | 771 | 26,400 |
2023/05/15 | 765 | 773 | 765 | 772 | 28,500 |
2023/05/12 | 769 | 769 | 757 | 762 | 60,100 |
2023/05/11 | 771 | 773 | 763 | 767 | 27,200 |
2023/05/10 | 772 | 775 | 768 | 774 | 31,800 |
2023/05/09 | 756 | 768 | 754 | 767 | 34,600 |
2023/05/08 | 747 | 758 | 747 | 757 | 32,000 |
2023/05/02 | 750 | 754 | 739 | 750 | 24,200 |
2023/05/01 | 740 | 749 | 739 | 749 | 39,700 |
2023/04/28 | 729 | 742 | 725 | 742 | 59,700 |
2023/04/27 | 718 | 725 | 718 | 718 | 47,100 |
2023/04/26 | 719 | 726 | 718 | 719 | 24,400 |
2023/04/25 | 729 | 739 | 722 | 724 | 47,300 |
2023/04/24 | 729 | 739 | 727 | 729 | 23,000 |
2023/04/21 | 726 | 731 | 726 | 728 | 18,900 |
2023/04/20 | 722 | 731 | 722 | 728 | 18,500 |
2023/04/19 | 723 | 725 | 717 | 722 | 27,700 |
2023/04/18 | 725 | 733 | 722 | 729 | 36,100 |
2023/04/17 | 728 | 728 | 717 | 724 | 20,800 |
2023/04/14 | 721 | 726 | 717 | 723 | 29,900 |
2023/04/13 | 720 | 721 | 714 | 716 | 17,000 |
2023/04/12 | 711 | 723 | 707 | 720 | 69,300 |
2023/04/11 | 710 | 712 | 704 | 711 | 45,500 |
2023/04/10 | 709 | 709 | 698 | 704 | 24,400 |
2023/04/07 | 688 | 703 | 688 | 699 | 26,900 |
2023/04/06 | 691 | 694 | 689 | 691 | 33,400 |
2023/04/05 | 703 | 703 | 688 | 693 | 36,600 |
2023/04/04 | 726 | 726 | 703 | 703 | 51,500 |
2023/04/03 | 710 | 726 | 707 | 726 | 43,700 |
2023/03/31 | 698 | 710 | 695 | 704 | 41,400 |
2023/03/30 | 702 | 703 | 680 | 698 | 61,900 |
2023/03/29 | 705 | 712 | 698 | 709 | 69,500 |
2023/03/28 | 706 | 706 | 696 | 696 | 19,600 |
2023/03/27 | 700 | 705 | 695 | 699 | 37,400 |
2023/03/24 | 705 | 705 | 693 | 696 | 24,400 |
2023/03/23 | 700 | 709 | 692 | 706 | 24,500 |
2023/03/22 | 708 | 709 | 698 | 700 | 31,800 |
2023/03/20 | 697 | 699 | 686 | 688 | 33,200 |
2023/03/17 | 708 | 708 | 698 | 703 | 23,800 |
2023/03/16 | 697 | 704 | 690 | 701 | 40,400 |
2023/03/15 | 697 | 717 | 697 | 714 | 36,300 |
2023/03/14 | 701 | 701 | 677 | 687 | 56,900 |
2023/03/13 | 718 | 723 | 705 | 712 | 52,900 |
2023/03/10 | 735 | 735 | 723 | 730 | 93,800 |
2023/03/09 | 737 | 740 | 733 | 739 | 45,400 |
2023/03/08 | 730 | 735 | 726 | 730 | 33,600 |
2023/03/07 | 727 | 736 | 721 | 732 | 40,400 |
2023/03/06 | 712 | 733 | 709 | 727 | 47,900 |
2023/03/03 | 703 | 709 | 700 | 709 | 36,100 |
2023/03/02 | 700 | 701 | 694 | 699 | 31,000 |
2023/03/01 | 684 | 706 | 684 | 702 | 18,400 |
2023/02/28 | 706 | 707 | 689 | 690 | 38,800 |
2023/02/27 | 682 | 698 | 681 | 698 | 42,200 |
2023/02/24 | 670 | 680 | 665 | 678 | 76,200 |
2023/02/22 | 656 | 665 | 656 | 665 | 34,400 |
2023/02/21 | 660 | 663 | 658 | 663 | 23,600 |
2023/02/20 | 655 | 662 | 653 | 662 | 27,300 |
2023/02/17 | 659 | 661 | 654 | 654 | 19,800 |
2023/02/16 | 663 | 665 | 659 | 663 | 25,000 |
2023/02/15 | 663 | 667 | 657 | 662 | 43,300 |
2023/02/14 | 667 | 667 | 657 | 658 | 15,400 |
2023/02/13 | 665 | 667 | 659 | 659 | 70,100 |
2023/02/10 | 661 | 664 | 659 | 663 | 40,000 |
2023/02/09 | 660 | 662 | 655 | 662 | 42,600 |
2023/02/08 | 660 | 661 | 655 | 656 | 25,600 |
2023/02/07 | 657 | 662 | 657 | 660 | 23,200 |
2023/02/06 | 652 | 657 | 651 | 657 | 19,000 |
2023/02/03 | 649 | 653 | 645 | 651 | 31,400 |
2023/02/02 | 656 | 656 | 650 | 650 | 14,600 |
2023/02/01 | 663 | 663 | 652 | 655 | 25,900 |
2023/01/31 | 657 | 663 | 654 | 662 | 42,800 |
2023/01/30 | 665 | 665 | 652 | 652 | 48,500 |
2023/01/27 | 663 | 663 | 657 | 661 | 11,600 |
2023/01/26 | 666 | 666 | 659 | 663 | 26,600 |
2023/01/25 | 668 | 668 | 656 | 661 | 30,300 |
2023/01/24 | 666 | 672 | 660 | 666 | 32,800 |
2023/01/23 | 651 | 661 | 651 | 660 | 25,400 |
2023/01/20 | 643 | 651 | 643 | 648 | 5,400 |
2023/01/19 | 648 | 650 | 642 | 642 | 11,600 |
2023/01/18 | 647 | 656 | 644 | 654 | 21,300 |
2023/01/17 | 639 | 647 | 638 | 645 | 11,300 |
2023/01/16 | 637 | 643 | 636 | 637 | 13,300 |
2023/01/13 | 649 | 653 | 640 | 640 | 22,300 |
2023/01/12 | 658 | 658 | 644 | 650 | 41,700 |
2023/01/11 | 652 | 657 | 652 | 657 | 27,900 |
2023/01/10 | 654 | 654 | 645 | 649 | 25,200 |
2023/01/06 | 641 | 648 | 639 | 644 | 15,800 |
2023/01/05 | 633 | 646 | 633 | 646 | 27,800 |
2023/01/04 | 640 | 641 | 629 | 635 | 28,700 |