4097 高圧ガス工業(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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 834 | 837 | 823 | 836 | 20,000 | 836 |
| 2025-01-30 | 820 | 836 | 819 | 836 | 18,500 | 836 |
| 2025-01-29 | 837 | 838 | 826 | 826 | 13,100 | 826 |
| 2025-01-28 | 827 | 841 | 827 | 837 | 17,600 | 837 |
| 2025-01-27 | 835 | 835 | 825 | 831 | 15,300 | 831 |
| 2025-01-24 | 820 | 829 | 820 | 823 | 13,100 | 823 |
| 2025-01-23 | 815 | 819 | 812 | 818 | 18,600 | 818 |
| 2025-01-22 | 815 | 824 | 813 | 820 | 11,900 | 820 |
| 2025-01-21 | 816 | 816 | 807 | 812 | 14,700 | 812 |
| 2025-01-20 | 811 | 816 | 805 | 807 | 14,900 | 807 |
| 2025-01-17 | 803 | 808 | 798 | 802 | 18,800 | 802 |
| 2025-01-16 | 806 | 826 | 806 | 806 | 27,200 | 806 |
| 2025-01-15 | 804 | 819 | 804 | 811 | 24,300 | 811 |
| 2025-01-14 | 808 | 809 | 799 | 807 | 66,200 | 807 |
| 2025-01-10 | 799 | 805 | 791 | 800 | 26,200 | 800 |
| 2025-01-09 | 801 | 801 | 791 | 794 | 31,800 | 794 |
| 2025-01-08 | 800 | 807 | 796 | 796 | 14,500 | 796 |
| 2025-01-07 | 804 | 806 | 795 | 800 | 38,300 | 800 |
| 2025-01-06 | 817 | 824 | 800 | 800 | 33,400 | 800 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株