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 |
|---|---|---|---|---|---|
| 2024/04/26 | 368 | 371 | 362 | 364 | 188,600 |
| 2024/04/25 | 372 | 372 | 366 | 366 | 38,700 |
| 2024/04/24 | 371 | 372 | 366 | 372 | 83,600 |
| 2024/04/23 | 366 | 372 | 365 | 368 | 83,000 |
| 2024/04/22 | 361 | 365 | 359 | 362 | 58,700 |
| 2024/04/19 | 360 | 360 | 348 | 358 | 183,400 |
| 2024/04/18 | 359 | 363 | 354 | 360 | 92,600 |
| 2024/04/17 | 363 | 363 | 354 | 355 | 127,000 |
| 2024/04/16 | 370 | 370 | 360 | 362 | 140,000 |
| 2024/04/15 | 374 | 374 | 370 | 372 | 103,000 |
| 2024/04/12 | 378 | 381 | 376 | 377 | 46,500 |
| 2024/04/11 | 380 | 380 | 377 | 377 | 49,300 |
| 2024/04/10 | 380 | 384 | 380 | 383 | 45,000 |
| 2024/04/09 | 384 | 384 | 375 | 380 | 81,900 |
| 2024/04/08 | 375 | 384 | 375 | 380 | 107,400 |
| 2024/04/05 | 376 | 379 | 372 | 372 | 93,200 |
| 2024/04/04 | 384 | 384 | 378 | 380 | 62,300 |
| 2024/04/03 | 378 | 382 | 376 | 380 | 70,800 |
| 2024/04/02 | 388 | 388 | 378 | 381 | 91,300 |
| 2024/04/01 | 397 | 397 | 385 | 387 | 114,000 |
| 2024/03/29 | 398 | 404 | 395 | 398 | 42,800 |
| 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 |