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 |
---|---|---|---|---|---|---|
2024-03-28 | 925 | 925 | 886 | 896 | 62,900 | 896 |
2024-03-27 | 919 | 931 | 919 | 925 | 62,100 | 925 |
2024-03-26 | 902 | 911 | 897 | 911 | 23,700 | 911 |
2024-03-25 | 930 | 933 | 904 | 909 | 63,400 | 909 |
2024-03-22 | 919 | 922 | 912 | 921 | 29,000 | 921 |
2024-03-21 | 928 | 928 | 917 | 917 | 26,400 | 917 |
2024-03-19 | 906 | 913 | 891 | 913 | 25,600 | 913 |
2024-03-18 | 915 | 915 | 904 | 906 | 24,200 | 906 |
2024-03-15 | 893 | 918 | 888 | 914 | 54,200 | 914 |
2024-03-14 | 901 | 901 | 884 | 891 | 35,000 | 891 |
2024-03-13 | 895 | 914 | 893 | 901 | 39,200 | 901 |
2024-03-12 | 888 | 901 | 876 | 897 | 56,800 | 897 |
2024-03-11 | 909 | 914 | 892 | 903 | 44,300 | 903 |
2024-03-08 | 943 | 944 | 882 | 915 | 110,700 | 915 |
2024-03-07 | 885 | 935 | 878 | 928 | 168,700 | 928 |
2024-03-06 | 861 | 883 | 857 | 879 | 92,400 | 879 |
2024-03-05 | 850 | 861 | 845 | 856 | 33,800 | 856 |
2024-03-04 | 867 | 870 | 845 | 851 | 46,500 | 851 |
2024-03-01 | 858 | 867 | 858 | 867 | 28,400 | 867 |
2024-02-29 | 870 | 870 | 858 | 858 | 28,100 | 858 |
2024-02-28 | 862 | 872 | 859 | 869 | 27,800 | 869 |
2024-02-27 | 874 | 874 | 863 | 864 | 22,400 | 864 |
2024-02-26 | 888 | 891 | 874 | 874 | 29,100 | 874 |
2024-02-22 | 892 | 892 | 877 | 886 | 26,600 | 886 |
2024-02-21 | 873 | 886 | 873 | 885 | 20,600 | 885 |
2024-02-20 | 880 | 888 | 873 | 882 | 26,300 | 882 |
2024-02-19 | 879 | 883 | 868 | 878 | 20,900 | 878 |
2024-02-16 | 873 | 880 | 870 | 875 | 36,400 | 875 |
2024-02-15 | 893 | 898 | 861 | 866 | 45,800 | 866 |
2024-02-14 | 894 | 894 | 870 | 878 | 56,300 | 878 |
2024-02-13 | 878 | 899 | 872 | 897 | 61,400 | 897 |
2024-02-09 | 863 | 871 | 861 | 863 | 41,900 | 863 |
2024-02-08 | 876 | 876 | 846 | 862 | 30,900 | 862 |
2024-02-07 | 861 | 868 | 851 | 864 | 27,800 | 864 |
2024-02-06 | 880 | 880 | 860 | 861 | 43,400 | 861 |
2024-02-05 | 877 | 883 | 864 | 879 | 29,400 | 879 |
2024-02-02 | 869 | 870 | 854 | 866 | 49,400 | 866 |
2024-02-01 | 863 | 866 | 851 | 860 | 29,000 | 860 |
2024-01-31 | 867 | 869 | 856 | 868 | 25,700 | 868 |
2024-01-30 | 857 | 870 | 855 | 867 | 48,200 | 867 |
2024-01-29 | 851 | 861 | 851 | 857 | 32,400 | 857 |
2024-01-26 | 851 | 867 | 845 | 845 | 38,300 | 845 |
2024-01-25 | 845 | 851 | 843 | 850 | 27,200 | 850 |
2024-01-24 | 848 | 853 | 839 | 843 | 20,900 | 843 |
2024-01-23 | 851 | 856 | 843 | 848 | 21,500 | 848 |
2024-01-22 | 843 | 856 | 843 | 853 | 23,600 | 853 |
2024-01-19 | 841 | 847 | 832 | 837 | 27,700 | 837 |
2024-01-18 | 839 | 849 | 839 | 839 | 15,600 | 839 |
2024-01-17 | 867 | 870 | 845 | 845 | 28,200 | 845 |
2024-01-16 | 877 | 877 | 857 | 857 | 30,200 | 857 |
2024-01-15 | 851 | 882 | 851 | 876 | 36,900 | 876 |
2024-01-12 | 885 | 890 | 851 | 852 | 68,100 | 852 |
2024-01-11 | 887 | 894 | 881 | 891 | 56,900 | 891 |
2024-01-10 | 874 | 881 | 868 | 878 | 42,600 | 878 |
2024-01-09 | 881 | 885 | 870 | 872 | 42,500 | 872 |
2024-01-05 | 889 | 898 | 881 | 885 | 29,400 | 885 |
2024-01-04 | 879 | 883 | 861 | 883 | 17,700 | 883 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株