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
2025/06/13 1,044 1,044 1,033 1,036 44,500
2025/06/12 1,050 1,062 1,036 1,052 70,100
2025/06/11 1,065 1,066 1,054 1,062 35,100
2025/06/10 1,057 1,068 1,051 1,055 58,800
2025/06/09 1,058 1,060 1,047 1,049 46,600
2025/06/06 1,015 1,053 1,011 1,041 70,700
2025/06/05 1,031 1,057 1,011 1,016 77,100
2025/06/04 1,013 1,037 1,013 1,031 37,600
2025/06/03 1,021 1,024 1,013 1,016 44,000
2025/06/02 1,025 1,032 1,018 1,023 37,900
2025/05/30 1,008 1,037 1,002 1,032 34,400
2025/05/29 1,031 1,034 1,024 1,033 47,600
2025/05/28 1,058 1,072 1,025 1,027 63,300
2025/05/27 1,040 1,051 1,023 1,044 53,600
2025/05/26 1,049 1,065 1,041 1,048 67,000
2025/05/23 1,035 1,047 1,032 1,044 60,100
2025/05/22 1,021 1,041 1,013 1,025 54,600
2025/05/21 1,026 1,044 1,021 1,041 78,000
2025/05/20 1,038 1,068 1,026 1,034 138,800
2025/05/19 1,000 1,050 1,000 1,046 207,800
2025/05/16 981 1,030 951 1,004 135,700
2025/05/15 953 970 938 951 43,200
2025/05/14 964 975 948 963 46,000
2025/05/13 968 987 968 972 54,300
2025/05/12 953 972 947 970 91,100
2025/05/09 953 959 951 952 52,200
2025/05/08 945 949 931 947 44,100
2025/05/07 941 961 936 949 63,900
2025/05/02 940 949 937 942 34,100
2025/05/01 936 950 936 949 32,900
2025/04/30 944 945 935 944 40,200
2025/04/28 945 957 941 949 109,900
2025/04/25 926 935 920 934 39,000
2025/04/24 931 931 917 925 31,800
2025/04/23 929 949 920 932 107,900
2025/04/22 919 942 918 919 43,900
2025/04/21 919 946 913 928 57,100
2025/04/18 893 916 889 912 37,100
2025/04/17 860 883 858 878 35,200
2025/04/16 867 876 858 861 29,500
2025/04/15 881 890 867 867 16,100
2025/04/14 879 884 871 879 51,900
2025/04/11 855 879 839 876 92,500
2025/04/10 879 885 857 877 76,000
2025/04/09 826 841 816 821 113,700
2025/04/08 879 879 833 846 111,200
2025/04/07 801 818 779 789 179,400
2025/04/04 850 857 816 831 130,200
2025/04/03 852 865 846 856 101,100
2025/04/02 880 887 864 875 81,700
2025/04/01 899 902 871 871 76,000
2025/03/31 907 907 879 888 119,100
2025/03/28 921 937 912 922 76,100
2025/03/27 932 947 914 930 132,400
2025/03/26 926 926 917 924 97,800
2025/03/25 950 950 920 927 180,500
2025/03/24 939 954 933 946 112,100
2025/03/21 928 938 918 938 167,400
2025/03/19 940 947 925 934 87,600
2025/03/18 943 945 921 940 148,300
2025/03/17 955 958 935 938 113,600
2025/03/14 942 965 938 950 234,100
2025/03/13 985 1,005 942 944 425,900
2025/03/12 979 1,032 963 1,015 599,100
2025/03/11 934 990 933 989 392,400
2025/03/10 941 949 909 949 473,500
2025/03/07 879 941 879 940 703,300
2025/03/06 842 893 833 878 862,300
2025/03/05 859 864 815 828 2,219,000
2025/03/04 769 769 724 739 1,746,100
2025/03/03 775 775 762 774 678,100
2025/02/28 752 760 746 750 309,600
2025/02/27 752 768 747 749 377,600
2025/02/26 762 770 752 754 382,000
2025/02/25 784 797 771 771 842,400
2025/02/21 847 860 847 859 15,500
2025/02/20 853 857 845 854 15,700
2025/02/19 846 860 843 859 19,500
2025/02/18 852 855 841 848 12,500
2025/02/17 835 855 835 854 19,800
2025/02/14 855 855 835 835 12,000
2025/02/13 866 866 848 864 14,200
2025/02/12 865 865 851 864 44,100
2025/02/10 845 859 845 857 28,000
2025/02/07 830 843 823 840 23,100
2025/02/06 803 822 803 821 12,700
2025/02/05 795 811 795 803 14,000
2025/02/04 798 814 795 795 16,800
2025/02/03 821 821 792 792 40,400
2025/01/31 834 837 823 836 20,000
2025/01/30 820 836 819 836 18,500
2025/01/29 837 838 826 826 13,100
2025/01/28 827 841 827 837 17,600
2025/01/27 835 835 825 831 15,300
2025/01/24 820 829 820 823 13,100
2025/01/23 815 819 812 818 18,600
2025/01/22 815 824 813 820 11,900
2025/01/21 816 816 807 812 14,700
2025/01/20 811 816 805 807 14,900
2025/01/17 803 808 798 802 18,800
2025/01/16 806 826 806 806 27,200
2025/01/15 804 819 804 811 24,300
2025/01/14 808 809 799 807 66,200
2025/01/10 799 805 791 800 26,200
2025/01/09 801 801 791 794 31,800
2025/01/08 800 807 796 796 14,500
2025/01/07 804 806 795 800 38,300
2025/01/06 817 824 800 800 33,400

このページの先頭へ