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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 953 | 959 | 951 | 952 | 52,200 | 952 |
| 2025-05-08 | 945 | 949 | 931 | 947 | 44,100 | 947 |
| 2025-05-07 | 941 | 961 | 936 | 949 | 63,900 | 949 |
| 2025-05-02 | 940 | 949 | 937 | 942 | 34,100 | 942 |
| 2025-05-01 | 936 | 950 | 936 | 949 | 32,900 | 949 |
| 2025-04-30 | 944 | 945 | 935 | 944 | 40,200 | 944 |
| 2025-04-28 | 945 | 957 | 941 | 949 | 109,900 | 949 |
| 2025-04-25 | 926 | 935 | 920 | 934 | 39,000 | 934 |
| 2025-04-24 | 931 | 931 | 917 | 925 | 31,800 | 925 |
| 2025-04-23 | 929 | 949 | 920 | 932 | 107,900 | 932 |
| 2025-04-22 | 919 | 942 | 918 | 919 | 43,900 | 919 |
| 2025-04-21 | 919 | 946 | 913 | 928 | 57,100 | 928 |
| 2025-04-18 | 893 | 916 | 889 | 912 | 37,100 | 912 |
| 2025-04-17 | 860 | 883 | 858 | 878 | 35,200 | 878 |
| 2025-04-16 | 867 | 876 | 858 | 861 | 29,500 | 861 |
| 2025-04-15 | 881 | 890 | 867 | 867 | 16,100 | 867 |
| 2025-04-14 | 879 | 884 | 871 | 879 | 51,900 | 879 |
| 2025-04-11 | 855 | 879 | 839 | 876 | 92,500 | 876 |
| 2025-04-10 | 879 | 885 | 857 | 877 | 76,000 | 877 |
| 2025-04-09 | 826 | 841 | 816 | 821 | 113,700 | 821 |
| 2025-04-08 | 879 | 879 | 833 | 846 | 111,200 | 846 |
| 2025-04-07 | 801 | 818 | 779 | 789 | 179,400 | 789 |
| 2025-04-04 | 850 | 857 | 816 | 831 | 130,200 | 831 |
| 2025-04-03 | 852 | 865 | 846 | 856 | 101,100 | 856 |
| 2025-04-02 | 880 | 887 | 864 | 875 | 81,700 | 875 |
| 2025-04-01 | 899 | 902 | 871 | 871 | 76,000 | 871 |
| 2025-03-31 | 907 | 907 | 879 | 888 | 119,100 | 888 |
| 2025-03-28 | 921 | 937 | 912 | 922 | 76,100 | 922 |
| 2025-03-27 | 932 | 947 | 914 | 930 | 132,400 | 930 |
| 2025-03-26 | 926 | 926 | 917 | 924 | 97,800 | 924 |
| 2025-03-25 | 950 | 950 | 920 | 927 | 180,500 | 927 |
| 2025-03-24 | 939 | 954 | 933 | 946 | 112,100 | 946 |
| 2025-03-21 | 928 | 938 | 918 | 938 | 167,400 | 938 |
| 2025-03-19 | 940 | 947 | 925 | 934 | 87,600 | 934 |
| 2025-03-18 | 943 | 945 | 921 | 940 | 148,300 | 940 |
| 2025-03-17 | 955 | 958 | 935 | 938 | 113,600 | 938 |
| 2025-03-14 | 942 | 965 | 938 | 950 | 234,100 | 950 |
| 2025-03-13 | 985 | 1,005 | 942 | 944 | 425,900 | 944 |
| 2025-03-12 | 979 | 1,032 | 963 | 1,015 | 599,100 | 1,015 |
| 2025-03-11 | 934 | 990 | 933 | 989 | 392,400 | 989 |
| 2025-03-10 | 941 | 949 | 909 | 949 | 473,500 | 949 |
| 2025-03-07 | 879 | 941 | 879 | 940 | 703,300 | 940 |
| 2025-03-06 | 842 | 893 | 833 | 878 | 862,300 | 878 |
| 2025-03-05 | 859 | 864 | 815 | 828 | 2,219,000 | 828 |
| 2025-03-04 | 769 | 769 | 724 | 739 | 1,746,100 | 739 |
| 2025-03-03 | 775 | 775 | 762 | 774 | 678,100 | 774 |
| 2025-02-28 | 752 | 760 | 746 | 750 | 309,600 | 750 |
| 2025-02-27 | 752 | 768 | 747 | 749 | 377,600 | 749 |
| 2025-02-26 | 762 | 770 | 752 | 754 | 382,000 | 754 |
| 2025-02-25 | 784 | 797 | 771 | 771 | 842,400 | 771 |
| 2025-02-21 | 847 | 860 | 847 | 859 | 15,500 | 859 |
| 2025-02-20 | 853 | 857 | 845 | 854 | 15,700 | 854 |
| 2025-02-19 | 846 | 860 | 843 | 859 | 19,500 | 859 |
| 2025-02-18 | 852 | 855 | 841 | 848 | 12,500 | 848 |
| 2025-02-17 | 835 | 855 | 835 | 854 | 19,800 | 854 |
| 2025-02-14 | 855 | 855 | 835 | 835 | 12,000 | 835 |
| 2025-02-13 | 866 | 866 | 848 | 864 | 14,200 | 864 |
| 2025-02-12 | 865 | 865 | 851 | 864 | 44,100 | 864 |
| 2025-02-10 | 845 | 859 | 845 | 857 | 28,000 | 857 |
| 2025-02-07 | 830 | 843 | 823 | 840 | 23,100 | 840 |
| 2025-02-06 | 803 | 822 | 803 | 821 | 12,700 | 821 |
| 2025-02-05 | 795 | 811 | 795 | 803 | 14,000 | 803 |
| 2025-02-04 | 798 | 814 | 795 | 795 | 16,800 | 795 |
| 2025-02-03 | 821 | 821 | 792 | 792 | 40,400 | 792 |
| 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