KabuInsight

高圧ガス工業

4097
プライム/化学/KOATSU GAS KOGYO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,100.01,122.01,100.01,106.0+1.0+0.09%148,500
2026-03-121,110.01,113.01,098.01,105.0-20.0-1.78%98,700
2026-03-111,134.01,134.01,123.01,125.0+12.0+1.08%47,300
2026-03-101,120.01,121.01,105.01,113.0+13.0+1.18%73,200
2026-03-091,089.01,102.01,075.01,100.0+6.0+0.55%178,400
2026-03-061,090.01,101.01,082.01,094.0-10.0-0.91%92,100
2026-03-051,100.01,110.01,089.01,104.0+32.0+2.99%62,100
2026-03-041,080.01,094.01,059.01,072.0-28.0-2.55%116,900
2026-03-031,130.01,136.01,100.01,100.0-39.0-3.42%102,300
2026-03-021,145.01,156.01,121.01,139.0-1.0-0.09%115,200
2026-02-271,125.01,149.01,124.01,140.0+16.0+1.42%137,900
2026-02-261,119.01,133.01,115.01,124.0+14.0+1.26%76,100
2026-02-251,138.01,138.01,109.01,110.0-28.0-2.46%98,000
2026-02-241,115.01,138.01,108.01,138.0+28.0+2.52%63,000
2026-02-201,120.01,120.01,096.01,110.0-10.0-0.89%118,100
2026-02-191,125.01,125.01,110.01,120.0-3.0-0.27%43,800
2026-02-181,113.01,132.01,111.01,123.0+23.0+2.09%56,200
2026-02-171,121.01,126.01,100.01,100.0-21.0-1.87%73,100
2026-02-161,131.01,137.01,111.01,121.0-36.0-3.11%110,800
2026-02-131,181.01,184.01,150.01,157.0-21.0-1.78%43,900
2026-02-121,169.01,187.01,156.01,178.0+8.0+0.68%103,400
2026-02-101,167.01,178.01,156.01,170.0+16.0+1.39%67,100
2026-02-091,164.01,164.01,139.01,154.0+20.0+1.76%56,200
2026-02-061,142.01,142.01,126.01,134.0-8.0-0.70%38,200
2026-02-051,146.01,151.01,141.01,142.0+11.0+0.97%52,000
2026-02-041,137.01,140.01,129.01,131.0-4.0-0.35%59,000
2026-02-031,123.01,139.01,113.01,135.0+23.0+2.07%45,600
2026-02-021,133.01,144.01,108.01,112.0-9.0-0.80%50,400
2026-01-301,120.01,122.01,107.01,121.0+8.0+0.72%33,100
2026-01-291,116.01,118.01,097.01,113.0-7.0-0.63%38,900
2026-01-281,108.01,127.01,095.01,120.0+15.0+1.36%79,100
2026-01-271,102.01,116.01,095.01,105.0-4.0-0.36%91,200
2026-01-261,123.01,128.01,106.01,109.0-25.0-2.20%104,100
2026-01-231,150.01,150.01,133.01,134.0-8.0-0.70%70,200
2026-01-221,135.01,148.01,130.01,142.0+9.0+0.79%46,400
2026-01-211,135.01,136.01,118.01,133.0-9.0-0.79%60,300
2026-01-201,169.01,169.01,142.01,142.0-27.0-2.31%63,300
2026-01-191,179.01,179.01,158.01,169.0+5.0+0.43%65,000
2026-01-161,152.01,166.01,146.01,164.0+14.0+1.22%37,200
2026-01-151,150.01,158.01,144.01,150.0+2.0+0.17%40,800
2026-01-141,137.01,150.01,136.01,148.0+12.0+1.06%48,000
2026-01-131,166.01,166.01,135.01,136.0-5.0-0.44%95,000
2026-01-091,141.01,141.01,130.01,141.0+14.0+1.24%56,400
2026-01-081,155.01,155.01,126.01,127.0-11.0-0.97%82,100
2026-01-071,146.01,195.01,136.01,138.0-7.0-0.61%265,900
2026-01-061,120.01,164.01,107.01,145.0+84.0+7.92%315,800
2026-01-051,055.01,068.01,048.01,061.0+14.0+1.34%35,300
2025-12-301,055.01,056.01,047.01,047.0-10.0-0.95%20,800
2025-12-291,060.01,066.01,048.01,057.0+3.0+0.28%30,700
2025-12-261,070.01,070.01,046.01,054.0-14.0-1.31%77,600
2025-12-251,051.01,071.01,051.01,068.0+18.0+1.71%46,800
2025-12-241,043.01,056.01,042.01,050.0+7.0+0.67%31,800
2025-12-231,035.01,046.01,032.01,043.0+14.0+1.36%20,500
2025-12-221,039.01,039.01,029.01,029.0-1.0-0.10%23,100
2025-12-191,026.01,034.01,026.01,030.0+4.0+0.39%25,900
2025-12-181,025.01,032.01,022.01,026.0+1.0+0.10%33,500
2025-12-171,029.01,029.01,020.01,025.00.00.00%41,400
2025-12-161,047.01,047.01,025.01,025.0-22.0-2.10%42,100
2025-12-151,049.01,054.01,030.01,047.0-16.0-1.51%86,500
2025-12-121,080.01,080.01,048.01,063.0+7.0+0.66%209,600
2025-12-111,071.01,071.01,047.01,056.0-4.0-0.38%65,700
2025-12-101,048.01,068.01,047.01,060.0+17.0+1.63%38,900
2025-12-091,049.01,051.01,039.01,043.0-2.0-0.19%38,700
2025-12-081,048.01,053.01,041.01,045.0+5.0+0.48%38,700
2025-12-051,029.01,045.01,028.01,040.0+7.0+0.68%25,400
2025-12-041,040.01,040.01,031.01,033.0-7.0-0.67%23,600
2025-12-031,040.01,050.01,035.01,040.0+2.0+0.19%40,400
2025-12-021,058.01,060.01,035.01,038.0-21.0-1.98%26,900
2025-12-011,066.01,074.01,054.01,059.0-5.0-0.47%24,500
2025-11-281,050.01,067.01,046.01,064.0+15.0+1.43%25,200
2025-11-271,046.01,049.01,043.01,049.0+8.0+0.77%15,500
2025-11-261,050.01,050.01,041.01,041.0+1.0+0.10%25,100
2025-11-251,046.01,048.01,040.01,040.0-7.0-0.67%18,400
2025-11-211,025.01,047.01,025.01,047.0+22.0+2.15%34,300
2025-11-201,027.01,030.01,021.01,025.0+5.0+0.49%43,400
2025-11-191,027.01,033.01,020.01,020.0-5.0-0.49%22,500
2025-11-181,018.01,028.01,010.01,025.00.00.00%48,100
2025-11-171,045.01,045.01,013.01,025.0-28.0-2.66%44,900
2025-11-141,074.01,078.01,053.01,053.0-32.0-2.95%37,000
2025-11-131,067.01,087.01,067.01,085.0+16.0+1.50%51,700
2025-11-121,053.01,069.01,052.01,069.0+15.0+1.42%50,100
2025-11-111,055.01,055.01,041.01,054.0+9.0+0.86%26,200
2025-11-101,050.01,050.01,041.01,045.00.00.00%22,400
2025-11-071,030.01,045.01,030.01,045.0+15.0+1.46%17,600
2025-11-061,033.01,047.01,030.01,030.0-7.0-0.68%23,300
2025-11-051,041.01,041.01,023.01,037.0+3.0+0.29%45,900
2025-11-041,025.01,042.01,025.01,034.0+6.0+0.58%39,500
2025-10-311,025.01,033.01,020.01,028.0+3.0+0.29%35,700
2025-10-301,025.01,031.01,021.01,025.00.00.00%52,300
2025-10-291,026.01,031.01,023.01,025.00.00.00%28,300
2025-10-281,059.01,060.01,025.01,025.0-35.0-3.30%37,100
2025-10-271,059.01,062.01,049.01,060.0+17.0+1.63%33,200
2025-10-241,028.01,053.01,028.01,043.0+17.0+1.66%46,300
2025-10-231,024.01,033.01,013.01,026.0-5.0-0.48%34,100
2025-10-221,018.01,031.01,017.01,031.0+16.0+1.58%43,700
2025-10-211,019.01,024.01,014.01,015.0-8.0-0.78%27,800
2025-10-201,025.01,028.01,020.01,023.0+5.0+0.49%14,700
2025-10-171,029.01,029.01,014.01,018.0-5.0-0.49%23,300
2025-10-161,027.01,032.01,022.01,023.0+1.0+0.10%22,500
2025-10-151,017.01,026.01,014.01,022.0+18.0+1.79%30,700
2025-10-141,000.01,014.0999.01,004.0-4.0-0.40%59,500
2025-10-101,005.01,012.01,000.01,008.0-8.0-0.79%50,100
2025-10-091,029.01,029.01,012.01,016.0-2.0-0.20%42,800
2025-10-081,047.01,048.01,018.01,018.0-27.0-2.58%35,900
2025-10-071,038.01,045.01,027.01,045.0+15.0+1.46%33,600
2025-10-061,041.01,041.01,026.01,030.0+13.0+1.28%46,500
2025-10-031,018.01,026.01,015.01,017.0-1.0-0.10%24,900
2025-10-021,015.01,024.01,005.01,018.0+1.0+0.10%49,600
2025-10-011,036.01,037.01,017.01,017.0-21.0-2.02%51,100
2025-09-301,045.01,045.01,036.01,038.0-13.0-1.24%34,800
2025-09-291,064.01,064.01,046.01,051.0-22.0-2.05%38,000
2025-09-261,070.01,082.01,067.01,073.0+3.0+0.28%61,500
2025-09-251,065.01,071.01,059.01,070.0+8.0+0.75%34,300
2025-09-241,059.01,064.01,049.01,062.0+3.0+0.28%35,100
2025-09-221,061.01,069.01,059.01,059.0+1.0+0.09%22,200
2025-09-191,059.01,071.01,051.01,058.0+2.0+0.19%47,100
2025-09-181,058.01,059.01,046.01,056.0+2.0+0.19%31,800
2025-09-171,070.01,071.01,054.01,054.0-18.0-1.68%51,100
2025-09-161,080.01,081.01,072.01,072.0-9.0-0.83%29,900
2025-09-121,086.01,090.01,067.01,081.0——75,600

直近120営業日分を表示