日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東邦アセチレン(4093)の株価時系列情報

東邦アセチレン(4093)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 400 405 393 393 80,100
2024/03/27 404 411 404 409 134,400
2024/03/26 403 403 399 400 62,600
2024/03/25 397 403 396 402 125,700
2024/03/22 398 398 393 398 75,200
2024/03/21 395 398 390 395 136,100
2024/03/19 390 391 386 391 71,200
2024/03/18 391 391 385 390 84,200
2024/03/15 388 391 385 390 37,800
2024/03/14 388 389 382 387 55,000
2024/03/13 394 399 380 384 391,300
2024/03/12 390 394 382 394 91,100
2024/03/11 400 401 390 392 115,100
2024/03/08 398 412 398 403 91,000
2024/03/07 403 413 400 400 216,500
2024/03/06 395 404 392 400 97,200
2024/03/05 389 396 387 396 81,600
2024/03/04 393 393 385 386 89,200
2024/03/01 388 389 381 389 112,900
2024/02/29 396 398 387 387 117,600
2024/02/28 396 401 394 396 77,800
2024/02/27 398 400 392 395 93,200
2024/02/26 400 403 393 393 84,800
2024/02/22 397 400 391 396 76,100
2024/02/21 407 407 395 397 95,600
2024/02/20 412 416 406 406 113,400
2024/02/19 392 410 391 410 160,400
2024/02/16 387 392 386 389 103,600
2024/02/15 398 404 380 380 167,700
2024/02/14 372 402 372 399 479,100
2024/02/13 374 383 369 380 332,200
2024/02/09 370 375 369 369 71,300
2024/02/08 376 376 369 372 116,900
2024/02/07 375 377 372 375 82,100
2024/02/06 378 382 377 377 66,600
2024/02/05 380 382 375 380 141,500
2024/02/02 375 379 372 376 78,000
2024/02/01 380 380 374 374 85,900
2024/01/31 375 380 373 380 91,800
2024/01/30 380 382 377 377 273,100
2024/01/29 373 380 373 377 102,400
2024/01/26 379 379 372 372 87,100
2024/01/25 375 378 373 376 90,000
2024/01/24 371 374 370 373 51,500
2024/01/23 375 376 369 371 111,900
2024/01/22 371 375 369 374 108,400
2024/01/19 368 369 365 367 67,200
2024/01/18 362 368 362 368 84,000
2024/01/17 367 368 362 362 119,000
2024/01/16 369 369 362 364 128,700
2024/01/15 360 372 360 371 190,500
2024/01/12 375 375 363 365 234,100
2024/01/11 377 382 375 376 129,400
2024/01/10 375 375 370 374 185,100
2024/01/09 380 384 374 378 258,100
2024/01/05 389 389 377 380 233,400
2024/01/04 391 393 384 390 89,800
2023/12/29 389 400 389 392 97,900
2023/12/28 404 404 378 389 182,700
2023/12/28 1 -> 5.00 分割
2023/12/27 2,000 2,000 1,971 1,983 29,400
2023/12/26 2,000 2,013 1,995 2,000 26,900
2023/12/25 1,971 1,999 1,963 1,999 22,900
2023/12/22 1,916 1,952 1,916 1,945 17,600
2023/12/21 1,932 1,932 1,914 1,914 14,500
2023/12/20 1,949 1,955 1,934 1,942 13,500
2023/12/19 1,926 1,943 1,924 1,943 15,400
2023/12/18 1,930 1,949 1,900 1,910 19,300
2023/12/15 1,917 1,949 1,915 1,934 30,700
2023/12/14 1,960 1,974 1,917 1,932 22,800
2023/12/13 2,000 2,002 1,951 1,960 28,200
2023/12/12 1,971 2,018 1,967 1,981 47,000
2023/12/11 1,900 1,965 1,888 1,965 37,000
2023/12/08 1,901 1,909 1,882 1,887 28,800
2023/12/07 1,958 1,958 1,905 1,916 27,500
2023/12/06 1,920 1,958 1,906 1,945 48,400
2023/12/05 1,900 1,918 1,893 1,908 17,300
2023/12/04 1,930 1,932 1,890 1,900 24,800
2023/12/01 1,905 1,941 1,888 1,915 31,700
2023/11/30 1,861 1,891 1,840 1,877 29,600
2023/11/29 1,890 1,910 1,878 1,878 24,200
2023/11/28 1,915 1,915 1,870 1,892 80,600
2023/11/27 1,966 1,973 1,916 1,922 67,800
2023/11/24 1,850 1,909 1,849 1,909 65,500
2023/11/22 1,803 1,828 1,800 1,816 22,300
2023/11/21 1,800 1,810 1,780 1,787 25,900
2023/11/20 1,744 1,797 1,743 1,784 33,400
2023/11/17 1,709 1,759 1,709 1,746 39,700
2023/11/16 1,736 1,744 1,703 1,722 28,900
2023/11/15 1,668 1,735 1,661 1,735 52,100
2023/11/14 1,625 1,698 1,610 1,665 98,800
2023/11/13 1,604 1,685 1,587 1,594 203,800
2023/11/10 1,578 1,590 1,576 1,587 14,600
2023/11/09 1,590 1,594 1,575 1,594 12,700
2023/11/08 1,620 1,620 1,577 1,587 14,200
2023/11/07 1,620 1,622 1,593 1,608 12,700
2023/11/06 1,621 1,621 1,602 1,620 15,700
2023/11/02 1,611 1,616 1,585 1,605 16,400
2023/11/01 1,626 1,629 1,594 1,601 16,000
2023/10/31 1,565 1,600 1,562 1,600 15,500
2023/10/30 1,612 1,620 1,557 1,559 58,900
2023/10/27 1,621 1,622 1,601 1,622 19,700
2023/10/26 1,614 1,624 1,600 1,606 14,500
2023/10/25 1,632 1,638 1,614 1,618 18,100
2023/10/24 1,634 1,634 1,583 1,623 32,100
2023/10/23 1,633 1,650 1,626 1,629 25,700
2023/10/20 1,594 1,641 1,594 1,629 21,900
2023/10/19 1,618 1,618 1,599 1,616 11,100
2023/10/18 1,599 1,614 1,590 1,614 11,800
2023/10/17 1,585 1,602 1,578 1,588 14,000
2023/10/16 1,618 1,623 1,571 1,571 22,000
2023/10/13 1,626 1,630 1,604 1,618 18,900
2023/10/12 1,602 1,629 1,598 1,626 17,900
2023/10/11 1,592 1,607 1,584 1,598 15,700
2023/10/10 1,596 1,603 1,583 1,600 16,900
2023/10/06 1,550 1,584 1,550 1,573 18,000
2023/10/05 1,531 1,555 1,531 1,550 39,800
2023/10/04 1,506 1,552 1,506 1,525 42,000
2023/10/03 1,587 1,587 1,548 1,549 34,900
2023/10/02 1,596 1,620 1,582 1,598 40,100
2023/09/29 1,604 1,621 1,560 1,575 34,600
2023/09/28 1,610 1,626 1,601 1,604 32,200
2023/09/27 1,605 1,610 1,592 1,610 13,700
2023/09/26 1,626 1,626 1,601 1,605 17,600
2023/09/25 1,619 1,627 1,606 1,626 20,000
2023/09/22 1,599 1,609 1,582 1,601 24,900
2023/09/21 1,626 1,632 1,605 1,609 17,000
2023/09/20 1,650 1,650 1,619 1,626 20,900
2023/09/19 1,602 1,634 1,599 1,634 23,400
2023/09/15 1,614 1,616 1,593 1,596 31,300
2023/09/14 1,595 1,604 1,590 1,599 9,100
2023/09/13 1,598 1,600 1,590 1,595 11,700
2023/09/12 1,580 1,602 1,580 1,602 10,900
2023/09/11 1,593 1,598 1,572 1,580 19,100
2023/09/08 1,599 1,606 1,589 1,593 18,600
2023/09/07 1,574 1,595 1,570 1,589 20,600
2023/09/06 1,590 1,593 1,561 1,578 27,500
2023/09/05 1,588 1,594 1,572 1,584 25,000
2023/09/04 1,588 1,588 1,567 1,583 18,600
2023/09/01 1,575 1,589 1,575 1,578 22,800
2023/08/31 1,540 1,572 1,531 1,564 45,800
2023/08/30 1,528 1,533 1,525 1,525 10,800
2023/08/29 1,518 1,526 1,508 1,526 14,300
2023/08/28 1,515 1,519 1,503 1,518 12,500
2023/08/25 1,515 1,515 1,496 1,505 5,900
2023/08/24 1,512 1,519 1,505 1,507 9,200
2023/08/23 1,501 1,519 1,496 1,512 8,100
2023/08/22 1,510 1,510 1,495 1,504 10,100
2023/08/21 1,491 1,512 1,486 1,503 16,400
2023/08/18 1,497 1,499 1,481 1,486 12,700
2023/08/17 1,498 1,502 1,474 1,497 26,100
2023/08/16 1,524 1,525 1,498 1,498 23,400
2023/08/15 1,520 1,529 1,500 1,528 22,900
2023/08/14 1,472 1,517 1,470 1,505 36,900
2023/08/10 1,478 1,486 1,454 1,482 47,700
2023/08/09 1,471 1,481 1,462 1,474 16,700
2023/08/08 1,501 1,501 1,451 1,462 34,000
2023/08/07 1,508 1,510 1,495 1,495 21,500
2023/08/04 1,489 1,508 1,486 1,505 21,500
2023/08/03 1,509 1,514 1,491 1,506 24,700
2023/08/02 1,530 1,534 1,521 1,522 21,200
2023/08/01 1,511 1,549 1,511 1,530 47,200
2023/07/31 1,510 1,530 1,498 1,525 28,700
2023/07/28 1,510 1,510 1,482 1,495 66,700
2023/07/27 1,480 1,523 1,469 1,522 71,200
2023/07/26 1,470 1,484 1,466 1,480 26,600
2023/07/25 1,470 1,471 1,463 1,470 17,200
2023/07/24 1,447 1,469 1,440 1,466 34,000
2023/07/21 1,445 1,447 1,437 1,445 17,700
2023/07/20 1,425 1,444 1,425 1,440 19,100
2023/07/19 1,418 1,432 1,414 1,428 18,000
2023/07/18 1,410 1,418 1,406 1,410 14,600
2023/07/14 1,415 1,415 1,397 1,402 11,300
2023/07/13 1,393 1,412 1,389 1,410 12,800
2023/07/12 1,410 1,415 1,390 1,393 27,600
2023/07/11 1,417 1,428 1,414 1,414 13,900
2023/07/10 1,414 1,427 1,407 1,416 25,300
2023/07/07 1,430 1,430 1,411 1,416 18,700
2023/07/06 1,442 1,445 1,430 1,439 16,600
2023/07/05 1,440 1,448 1,424 1,441 13,900
2023/07/04 1,441 1,448 1,438 1,442 20,800
2023/07/03 1,432 1,453 1,432 1,445 54,200
2023/06/30 1,434 1,435 1,414 1,418 20,400
2023/06/29 1,411 1,443 1,410 1,435 33,400
2023/06/28 1,418 1,425 1,404 1,425 17,200
2023/06/27 1,399 1,428 1,386 1,416 39,000
2023/06/26 1,376 1,399 1,373 1,399 36,500
2023/06/23 1,380 1,382 1,362 1,373 33,600
2023/06/22 1,371 1,388 1,365 1,378 25,400
2023/06/21 1,370 1,377 1,368 1,371 16,900
2023/06/20 1,376 1,383 1,368 1,370 18,000
2023/06/19 1,379 1,385 1,372 1,376 19,700
2023/06/16 1,361 1,378 1,361 1,375 22,200
2023/06/15 1,369 1,376 1,360 1,370 16,700
2023/06/14 1,360 1,373 1,360 1,369 20,400
2023/06/13 1,368 1,372 1,359 1,360 21,800
2023/06/12 1,354 1,368 1,353 1,368 14,100
2023/06/09 1,326 1,349 1,326 1,348 21,900
2023/06/08 1,322 1,337 1,320 1,323 18,200
2023/06/07 1,327 1,338 1,314 1,322 32,700
2023/06/06 1,298 1,312 1,292 1,311 19,500

このページの先頭へ