4097 高圧ガス工業(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
2024-06-2095495894495415,600954
2024-06-1994495894395412,600954
2024-06-1894295093694212,500942
2024-06-1795695693094019,400940
2024-06-1490895690194244,800942
2024-06-1395395592292233,800922
2024-06-1296096995195446,900954
2024-06-1196097695497542,200975
2024-06-1093895893895860,300958
2024-06-0792893292392830,100928
2024-06-0692592892092425,700924
2024-06-0591792091491618,200916
2024-06-0492992991592815,300928
2024-06-0392393992393021,900930
2024-05-3190892090892030,300920
2024-05-3088289987689625,900896
2024-05-299039098898909,900890
2024-05-2890091190090115,100901
2024-05-2790590688790014,800900
2024-05-2489490689290016,000900
2024-05-2389390588890220,600902
2024-05-2289490289089521,500895
2024-05-2191291989289429,000894
2024-05-2091092590792219,800922
2024-05-1791292189291440,600914
2024-05-16908926896909137,900909
2024-05-1590090088389026,800890
2024-05-1490091189089546,100895
2024-05-1390091389890755,500907
2024-05-1088889488389327,800893
2024-05-0988088887888319,900883
2024-05-0887588585587264,300872
2024-05-0787588387187821,800878
2024-05-0286487386486912,800869
2024-05-018668668628667,300866
2024-04-3087087185486825,700868
2024-04-2685785984285932,900859
2024-04-2585485885185117,400851
2024-04-2485386285185622,000856
2024-04-2385986085185214,300852
2024-04-2284985684785623,500856
2024-04-1985285382984041,000840
2024-04-1886086385285721,100857
2024-04-1785885984484726,900847
2024-04-1687587785785937,000859
2024-04-1588188987388518,900885
2024-04-1288789087888865,400888
2024-04-1187688887188722,300887
2024-04-1088588888088026,800880
2024-04-0987188286988222,800882
2024-04-0886587486287125,300871
2024-04-0584886383885951,700859
2024-04-0486087085586035,400860
2024-04-0384987083786034,200860
2024-04-0287287384985344,100853
2024-04-0188988987287335,300873
2024-03-2989489988489232,900892
2024-03-2892592588689662,900896
2024-03-2791993191992562,100925
2024-03-2690291189791123,700911
2024-03-2593093390490963,400909
2024-03-2291992291292129,000921
2024-03-2192892891791726,400917
2024-03-1990691389191325,600913
2024-03-1891591590490624,200906
2024-03-1589391888891454,200914
2024-03-1490190188489135,000891
2024-03-1389591489390139,200901
2024-03-1288890187689756,800897
2024-03-1190991489290344,300903
2024-03-08943944882915110,700915
2024-03-07885935878928168,700928
2024-03-0686188385787992,400879
2024-03-0585086184585633,800856
2024-03-0486787084585146,500851
2024-03-0185886785886728,400867
2024-02-2987087085885828,100858
2024-02-2886287285986927,800869
2024-02-2787487486386422,400864
2024-02-2688889187487429,100874
2024-02-2289289287788626,600886
2024-02-2187388687388520,600885
2024-02-2088088887388226,300882
2024-02-1987988386887820,900878
2024-02-1687388087087536,400875
2024-02-1589389886186645,800866
2024-02-1489489487087856,300878
2024-02-1387889987289761,400897
2024-02-0986387186186341,900863
2024-02-0887687684686230,900862
2024-02-0786186885186427,800864
2024-02-0688088086086143,400861
2024-02-0587788386487929,400879
2024-02-0286987085486649,400866
2024-02-0186386685186029,000860
2024-01-3186786985686825,700868
2024-01-3085787085586748,200867
2024-01-2985186185185732,400857
2024-01-2685186784584538,300845
2024-01-2584585184385027,200850
2024-01-2484885383984320,900843
2024-01-2385185684384821,500848
2024-01-2284385684385323,600853
2024-01-1984184783283727,700837
2024-01-1883984983983915,600839
2024-01-1786787084584528,200845
2024-01-1687787785785730,200857
2024-01-1585188285187636,900876
2024-01-1288589085185268,100852
2024-01-1188789488189156,900891
2024-01-1087488186887842,600878
2024-01-0988188587087242,500872
2024-01-0588989888188529,400885
2024-01-0487988386188317,700883

分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株