4091 日本酸素ホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-174,6444,6664,5934,600448,1004,600
2024-05-164,6504,6974,6104,624493,2004,624
2024-05-154,7304,7814,5604,571858,6004,571
2024-05-144,7134,7844,5814,7491,225,7004,749
2024-05-134,7004,7344,5984,713880,1004,713
2024-05-104,7004,8374,6794,700988,3004,700
2024-05-094,5764,6984,5564,661512,9004,661
2024-05-084,5174,5454,4774,506780,2004,506
2024-05-074,7094,7104,5254,5521,223,3004,552
2024-05-024,7004,7374,6624,698684,4004,698
2024-05-014,7054,7694,6634,677839,7004,677
2024-04-304,6374,7094,6184,705805,1004,705
2024-04-264,4484,6044,3924,5471,300,5004,547
2024-04-254,3224,3404,2664,311661,0004,311
2024-04-244,3884,4824,3844,456425,0004,456
2024-04-234,3884,3974,3144,352343,2004,352
2024-04-224,3634,3934,3024,332415,5004,332
2024-04-194,3614,4194,2224,319521,0004,319
2024-04-184,3814,4534,3434,406419,8004,406
2024-04-174,4034,4474,3184,405506,3004,405
2024-04-164,4294,4474,3444,409803,5004,409
2024-04-154,4124,4994,3864,499426,0004,499
2024-04-124,5504,5794,4684,482359,9004,482
2024-04-114,4424,5004,3714,500561,7004,500
2024-04-104,4954,5464,4414,512337,2004,512
2024-04-094,5304,5514,4654,504705,6004,504
2024-04-084,5704,6004,5034,530430,7004,530
2024-04-054,3774,5544,3524,542703,3004,542
2024-04-044,4444,5584,4154,517612,3004,517
2024-04-034,3514,5044,3334,4391,000,6004,439
2024-04-024,5654,6274,5244,561534,1004,561
2024-04-014,7384,7414,5144,578524,8004,578
2024-03-294,7504,7814,6484,748637,6004,748
2024-03-284,8304,8504,6934,727553,8004,727
2024-03-274,8924,9094,8404,869600,5004,869
2024-03-264,7804,8814,7554,831503,2004,831
2024-03-254,9314,9354,7934,811470,3004,811
2024-03-224,8404,9294,8204,883582,7004,883
2024-03-214,8604,8834,7764,834724,3004,834
2024-03-194,6404,7554,6204,749776,6004,749
2024-03-184,5364,7554,5364,6401,098,4004,640
2024-03-154,5654,6304,5414,570968,3004,570
2024-03-144,6554,6554,5304,6501,070,4004,650
2024-03-134,7474,7894,6514,683856,0004,683
2024-03-124,7114,8014,6324,799744,5004,799
2024-03-114,9274,9434,6664,781973,2004,781
2024-03-084,9965,1104,9564,9971,134,5004,997
2024-03-074,9355,0244,8804,942880,2004,942
2024-03-064,8914,9604,8124,8941,039,3004,894
2024-03-054,5764,8414,5764,8211,170,1004,821
2024-03-044,4934,6054,4834,576750,2004,576
2024-03-014,3944,4334,3384,423397,0004,423
2024-02-294,3634,4444,3284,3381,064,3004,338
2024-02-284,3694,4474,3404,385601,2004,385
2024-02-274,4014,4474,3204,350881,8004,350
2024-02-264,2544,3054,2474,261666,5004,261
2024-02-224,1804,3184,1664,225763,1004,225
2024-02-214,1044,1564,0594,156571,9004,156
2024-02-204,1244,1404,0664,124363,7004,124
2024-02-194,1534,1774,1204,159290,0004,159
2024-02-164,1274,2244,0964,163593,3004,163
2024-02-154,1704,1954,0284,057547,5004,057
2024-02-144,1764,1944,0894,151705,8004,151
2024-02-134,1004,2394,1004,224952,9004,224
2024-02-094,1654,1674,0544,054944,3004,054
2024-02-084,1954,2814,1814,199884,7004,199
2024-02-074,0504,1903,9604,148939,3004,148
2024-02-064,1564,1934,0404,0981,041,1004,098
2024-02-054,0004,1593,8554,1122,272,3004,112
2024-02-023,8583,9193,8233,8931,091,9003,893
2024-02-013,7333,7843,7063,754405,1003,754
2024-01-313,7123,7703,7013,770531,3003,770
2024-01-303,7853,7933,7233,729346,8003,729
2024-01-293,7403,7763,6973,766343,5003,766
2024-01-263,7993,7993,7023,707596,4003,707
2024-01-253,6933,7393,6933,739583,5003,739
2024-01-243,7373,7493,6963,728562,3003,728
2024-01-233,8003,8303,7383,772606,6003,772
2024-01-223,7243,7973,7173,797755,0003,797
2024-01-193,7173,7883,6843,737822,9003,737
2024-01-183,7123,7493,6243,647711,1003,647
2024-01-173,8503,8873,7613,762396,1003,762
2024-01-163,8983,9073,8253,825542,0003,825
2024-01-153,8153,9473,8153,927488,1003,927
2024-01-123,8863,8983,8143,835607,0003,835
2024-01-113,9333,9503,8933,894756,0003,894
2024-01-103,8003,8653,8003,831503,2003,831
2024-01-093,8243,8363,7173,765688,4003,765
2024-01-053,7693,8253,7693,792361,5003,792
2024-01-043,7973,8053,7113,767567,6003,767

分割・併合履歴 : [1985-12-26]1株→1.1株