4091 日本酸素ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,588 | 4,592 | 4,359 | 4,436 | 989,300 | 4,436 |
| 2025-04-03 | 4,390 | 4,589 | 4,389 | 4,589 | 1,228,400 | 4,589 |
| 2025-04-02 | 4,603 | 4,615 | 4,567 | 4,600 | 781,200 | 4,600 |
| 2025-04-01 | 4,621 | 4,648 | 4,590 | 4,600 | 678,100 | 4,600 |
| 2025-03-31 | 4,434 | 4,535 | 4,388 | 4,514 | 2,044,800 | 4,514 |
| 2025-03-28 | 4,641 | 4,669 | 4,576 | 4,600 | 1,123,200 | 4,600 |
| 2025-03-27 | 4,616 | 4,765 | 4,599 | 4,717 | 1,422,300 | 4,717 |
| 2025-03-26 | 4,660 | 4,674 | 4,582 | 4,628 | 1,217,500 | 4,628 |
| 2025-03-25 | 4,757 | 4,773 | 4,660 | 4,671 | 676,600 | 4,671 |
| 2025-03-24 | 4,729 | 4,784 | 4,656 | 4,755 | 912,700 | 4,755 |
| 2025-03-21 | 4,808 | 4,846 | 4,778 | 4,778 | 884,300 | 4,778 |
| 2025-03-19 | 4,891 | 4,932 | 4,832 | 4,832 | 568,500 | 4,832 |
| 2025-03-18 | 4,877 | 4,919 | 4,831 | 4,883 | 593,700 | 4,883 |
| 2025-03-17 | 4,858 | 4,922 | 4,815 | 4,837 | 634,500 | 4,837 |
| 2025-03-14 | 4,789 | 4,860 | 4,746 | 4,856 | 522,500 | 4,856 |
| 2025-03-13 | 4,886 | 4,950 | 4,810 | 4,829 | 620,200 | 4,829 |
| 2025-03-12 | 4,814 | 4,890 | 4,753 | 4,845 | 609,600 | 4,845 |
| 2025-03-11 | 4,782 | 4,866 | 4,711 | 4,813 | 892,600 | 4,813 |
| 2025-03-10 | 4,944 | 4,974 | 4,822 | 4,830 | 731,900 | 4,830 |
| 2025-03-07 | 4,776 | 5,237 | 4,776 | 4,982 | 1,909,700 | 4,982 |
| 2025-03-06 | 4,620 | 4,836 | 4,589 | 4,808 | 1,613,100 | 4,808 |
| 2025-03-05 | 4,548 | 4,587 | 4,507 | 4,523 | 601,500 | 4,523 |
| 2025-03-04 | 4,611 | 4,694 | 4,507 | 4,528 | 815,500 | 4,528 |
| 2025-03-03 | 4,603 | 4,780 | 4,456 | 4,639 | 624,500 | 4,639 |
| 2025-02-28 | 4,523 | 4,566 | 4,500 | 4,559 | 867,300 | 4,559 |
| 2025-02-27 | 4,530 | 4,582 | 4,518 | 4,554 | 627,800 | 4,554 |
| 2025-02-26 | 4,476 | 4,525 | 4,431 | 4,516 | 519,500 | 4,516 |
| 2025-02-25 | 4,459 | 4,526 | 4,459 | 4,481 | 837,000 | 4,481 |
| 2025-02-21 | 4,344 | 4,467 | 4,342 | 4,465 | 507,100 | 4,465 |
| 2025-02-20 | 4,296 | 4,361 | 4,281 | 4,308 | 473,800 | 4,308 |
| 2025-02-19 | 4,365 | 4,411 | 4,355 | 4,366 | 465,200 | 4,366 |
| 2025-02-18 | 4,364 | 4,458 | 4,358 | 4,410 | 403,400 | 4,410 |
| 2025-02-17 | 4,430 | 4,490 | 4,336 | 4,336 | 416,700 | 4,336 |
| 2025-02-14 | 4,500 | 4,529 | 4,406 | 4,424 | 479,500 | 4,424 |
| 2025-02-13 | 4,358 | 4,503 | 4,298 | 4,443 | 696,700 | 4,443 |
| 2025-02-12 | 4,424 | 4,452 | 4,271 | 4,322 | 645,500 | 4,322 |
| 2025-02-10 | 4,450 | 4,469 | 4,396 | 4,424 | 462,900 | 4,424 |
| 2025-02-07 | 4,456 | 4,571 | 4,417 | 4,484 | 681,900 | 4,484 |
| 2025-02-06 | 4,289 | 4,616 | 4,269 | 4,426 | 1,152,600 | 4,426 |
| 2025-02-05 | 4,311 | 4,360 | 4,247 | 4,257 | 557,600 | 4,257 |
| 2025-02-04 | 4,371 | 4,377 | 4,284 | 4,285 | 735,300 | 4,285 |
| 2025-02-03 | 4,254 | 4,283 | 4,222 | 4,258 | 635,900 | 4,258 |
| 2025-01-31 | 4,430 | 4,447 | 4,388 | 4,415 | 416,900 | 4,415 |
| 2025-01-30 | 4,410 | 4,455 | 4,409 | 4,430 | 431,100 | 4,430 |
| 2025-01-29 | 4,400 | 4,432 | 4,395 | 4,415 | 356,600 | 4,415 |
| 2025-01-28 | 4,276 | 4,396 | 4,261 | 4,373 | 376,700 | 4,373 |
| 2025-01-27 | 4,377 | 4,395 | 4,317 | 4,325 | 333,600 | 4,325 |
| 2025-01-24 | 4,341 | 4,352 | 4,301 | 4,307 | 366,700 | 4,307 |
| 2025-01-23 | 4,377 | 4,385 | 4,306 | 4,349 | 694,600 | 4,349 |
| 2025-01-22 | 4,350 | 4,380 | 4,344 | 4,353 | 347,200 | 4,353 |
| 2025-01-21 | 4,350 | 4,350 | 4,292 | 4,323 | 261,900 | 4,323 |
| 2025-01-20 | 4,238 | 4,312 | 4,216 | 4,291 | 269,100 | 4,291 |
| 2025-01-17 | 4,230 | 4,272 | 4,188 | 4,230 | 509,100 | 4,230 |
| 2025-01-16 | 4,204 | 4,299 | 4,204 | 4,251 | 427,900 | 4,251 |
| 2025-01-15 | 4,191 | 4,240 | 4,185 | 4,200 | 431,500 | 4,200 |
| 2025-01-14 | 4,230 | 4,258 | 4,183 | 4,202 | 569,400 | 4,202 |
| 2025-01-10 | 4,305 | 4,330 | 4,221 | 4,243 | 466,700 | 4,243 |
| 2025-01-09 | 4,400 | 4,419 | 4,290 | 4,303 | 528,800 | 4,303 |
| 2025-01-08 | 4,427 | 4,470 | 4,395 | 4,404 | 614,400 | 4,404 |
| 2025-01-07 | 4,439 | 4,529 | 4,410 | 4,511 | 679,000 | 4,511 |
| 2025-01-06 | 4,433 | 4,440 | 4,356 | 4,385 | 467,400 | 4,385 |
分割・併合履歴 ： [1985-12-26]1株→1.1株