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
2026/03/27 1,110 1,142 1,110 1,130 139,400
2026/03/26 1,122 1,122 1,100 1,116 160,100
2026/03/25 1,131 1,136 1,112 1,116 218,200
2026/03/24 1,167 1,189 1,132 1,137 556,100
2026/03/23 1,110 1,198 1,096 1,157 687,800
2026/03/19 1,140 1,143 1,122 1,122 103,500
2026/03/18 1,164 1,170 1,144 1,158 122,500
2026/03/17 1,152 1,162 1,137 1,148 133,300
2026/03/16 1,136 1,171 1,122 1,150 237,600
2026/03/13 1,100 1,122 1,100 1,106 148,500
2026/03/12 1,110 1,113 1,098 1,105 98,700
2026/03/11 1,134 1,134 1,123 1,125 47,300
2026/03/10 1,120 1,121 1,105 1,113 73,200
2026/03/09 1,089 1,102 1,075 1,100 178,400
2026/03/06 1,090 1,101 1,082 1,094 92,100
2026/03/05 1,100 1,110 1,089 1,104 62,100
2026/03/04 1,080 1,094 1,059 1,072 116,900
2026/03/03 1,130 1,136 1,100 1,100 102,300
2026/03/02 1,145 1,156 1,121 1,139 115,200
2026/02/27 1,125 1,149 1,124 1,140 137,900
2026/02/26 1,119 1,133 1,115 1,124 76,100
2026/02/25 1,138 1,138 1,109 1,110 98,000
2026/02/24 1,115 1,138 1,108 1,138 63,000
2026/02/20 1,120 1,120 1,096 1,110 118,100
2026/02/19 1,125 1,125 1,110 1,120 43,800
2026/02/18 1,113 1,132 1,111 1,123 56,200
2026/02/17 1,121 1,126 1,100 1,100 73,100
2026/02/16 1,131 1,137 1,111 1,121 110,800
2026/02/13 1,181 1,184 1,150 1,157 43,900
2026/02/12 1,169 1,187 1,156 1,178 103,400
2026/02/10 1,167 1,178 1,156 1,170 67,100
2026/02/09 1,164 1,164 1,139 1,154 56,200
2026/02/06 1,142 1,142 1,126 1,134 38,200
2026/02/05 1,146 1,151 1,141 1,142 52,000
2026/02/04 1,137 1,140 1,129 1,131 59,000
2026/02/03 1,123 1,139 1,113 1,135 45,600
2026/02/02 1,133 1,144 1,108 1,112 50,400
2026/01/30 1,120 1,122 1,107 1,121 33,100
2026/01/29 1,116 1,118 1,097 1,113 38,900
2026/01/28 1,108 1,127 1,095 1,120 79,100
2026/01/27 1,102 1,116 1,095 1,105 91,200
2026/01/26 1,123 1,128 1,106 1,109 104,100
2026/01/23 1,150 1,150 1,133 1,134 70,200
2026/01/22 1,135 1,148 1,130 1,142 46,400
2026/01/21 1,135 1,136 1,118 1,133 60,300
2026/01/20 1,169 1,169 1,142 1,142 63,300
2026/01/19 1,179 1,179 1,158 1,169 65,000
2026/01/16 1,152 1,166 1,146 1,164 37,200
2026/01/15 1,150 1,158 1,144 1,150 40,800
2026/01/14 1,137 1,150 1,136 1,148 48,000
2026/01/13 1,166 1,166 1,135 1,136 95,000
2026/01/09 1,141 1,141 1,130 1,141 56,400
2026/01/08 1,155 1,155 1,126 1,127 82,100
2026/01/07 1,146 1,195 1,136 1,138 265,900
2026/01/06 1,120 1,164 1,107 1,145 315,800
2026/01/05 1,055 1,068 1,048 1,061 35,300

このページの先頭へ