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
2026/07/02 1,113 1,120 1,099 1,111 52,700
2026/07/01 1,100 1,107 1,089 1,101 57,800
2026/06/30 1,118 1,118 1,092 1,094 78,500
2026/06/29 1,121 1,126 1,106 1,120 100,400
2026/06/26 1,120 1,125 1,100 1,108 96,800
2026/06/25 1,112 1,126 1,111 1,124 63,600
2026/06/24 1,112 1,117 1,102 1,111 44,700
2026/06/23 1,140 1,141 1,106 1,112 110,000
2026/06/22 1,130 1,138 1,120 1,134 88,000
2026/06/19 1,175 1,202 1,100 1,137 453,500
2026/06/18 1,100 1,144 1,100 1,133 286,200
2026/06/17 1,108 1,112 1,065 1,092 435,200
2026/06/16 1,099 1,102 1,092 1,099 43,200
2026/06/15 1,100 1,108 1,098 1,100 83,700
2026/06/12 1,097 1,100 1,084 1,092 84,500
2026/06/11 1,084 1,088 1,071 1,088 54,600
2026/06/10 1,073 1,082 1,070 1,080 52,200
2026/06/09 1,082 1,083 1,068 1,077 44,100
2026/06/08 1,085 1,089 1,063 1,073 73,200
2026/06/05 1,091 1,095 1,075 1,086 73,200
2026/06/04 1,066 1,098 1,060 1,093 87,700
2026/06/03 1,064 1,077 1,055 1,073 48,300
2026/06/02 1,062 1,063 1,044 1,056 76,100
2026/06/01 1,100 1,100 1,066 1,068 64,900
2026/05/29 1,100 1,117 1,100 1,101 63,200
2026/05/28 1,105 1,116 1,097 1,104 305,400
2026/05/27 1,095 1,126 1,090 1,113 83,500
2026/05/26 1,064 1,104 1,059 1,099 84,500
2026/05/25 1,071 1,086 1,063 1,068 54,800
2026/05/22 1,071 1,079 1,062 1,076 41,100
2026/05/21 1,099 1,105 1,065 1,066 79,800
2026/05/20 1,085 1,091 1,071 1,089 142,500
2026/05/19 1,085 1,087 1,070 1,080 95,000
2026/05/18 1,075 1,099 1,070 1,077 168,500
2026/05/15 1,126 1,127 1,109 1,120 66,600
2026/05/14 1,116 1,131 1,110 1,129 44,800
2026/05/13 1,110 1,118 1,103 1,107 41,300
2026/05/12 1,104 1,113 1,104 1,112 57,500
2026/05/11 1,103 1,124 1,100 1,110 108,200
2026/05/08 1,110 1,110 1,092 1,100 75,800
2026/05/07 1,102 1,114 1,095 1,109 75,800
2026/05/01 1,087 1,100 1,086 1,100 60,400
2026/04/30 1,092 1,100 1,086 1,100 82,500
2026/04/28 1,074 1,101 1,072 1,101 76,200
2026/04/27 1,100 1,100 1,070 1,071 90,300
2026/04/24 1,100 1,102 1,088 1,100 62,000
2026/04/23 1,088 1,102 1,088 1,100 75,200
2026/04/22 1,092 1,100 1,088 1,100 106,000
2026/04/21 1,110 1,110 1,094 1,100 67,400
2026/04/20 1,099 1,099 1,088 1,098 77,400
2026/04/17 1,104 1,112 1,088 1,090 73,900
2026/04/16 1,106 1,112 1,101 1,104 48,400
2026/04/15 1,111 1,113 1,100 1,108 78,900
2026/04/14 1,100 1,118 1,099 1,109 61,900
2026/04/13 1,100 1,109 1,091 1,102 95,300
2026/04/10 1,101 1,106 1,091 1,100 228,000
2026/04/09 1,108 1,113 1,090 1,090 81,300
2026/04/08 1,127 1,127 1,105 1,113 117,400
2026/04/07 1,101 1,113 1,100 1,105 83,400
2026/04/06 1,106 1,113 1,100 1,100 77,800
2026/04/03 1,100 1,120 1,100 1,114 74,100
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