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
2026/07/03 430 430 424 424 6,500
2026/07/02 427 432 425 426 17,300
2026/07/01 424 433 423 433 18,100
2026/06/30 421 428 420 424 18,400
2026/06/29 415 427 415 423 16,700
2026/06/26 429 430 416 422 34,500
2026/06/25 417 428 417 427 21,100
2026/06/24 422 427 416 416 24,200
2026/06/23 426 430 420 429 49,800
2026/06/22 416 431 415 431 85,300
2026/06/19 399 416 398 412 67,600
2026/06/18 401 402 396 400 23,600
2026/06/17 393 402 393 401 13,500
2026/06/16 402 402 395 395 4,800
2026/06/15 397 403 397 402 8,900
2026/06/12 399 402 395 397 39,600
2026/06/11 391 397 387 397 43,300
2026/06/10 393 398 392 395 10,100
2026/06/09 392 403 390 394 80,000
2026/06/08 397 397 388 395 74,300
2026/06/05 392 400 392 397 37,000
2026/06/04 395 395 390 391 15,000
2026/06/03 386 398 386 398 35,300
2026/06/02 385 392 385 387 28,500
2026/06/01 393 396 383 385 32,200
2026/05/29 407 409 397 399 64,900
2026/05/28 398 410 396 404 43,000
2026/05/27 392 400 384 397 42,600
2026/05/26 388 392 384 392 19,900
2026/05/25 382 387 381 383 18,400
2026/05/22 378 384 377 381 26,500
2026/05/21 371 378 371 378 30,900
2026/05/20 381 381 369 370 63,300
2026/05/19 378 387 378 380 18,500
2026/05/18 383 385 374 377 39,800
2026/05/15 403 403 378 383 103,800
2026/05/14 404 451 401 403 177,900
2026/05/13 407 407 402 403 20,500
2026/05/12 408 413 406 406 18,800
2026/05/11 401 408 401 408 19,500
2026/05/08 410 410 401 401 25,300
2026/05/07 409 411 403 411 34,600
2026/05/01 408 408 402 403 20,700
2026/04/30 413 413 405 406 41,200
2026/04/28 415 417 411 416 44,400
2026/04/27 426 428 419 420 41,900
2026/04/24 427 431 423 426 37,900
2026/04/23 427 435 427 427 73,100
2026/04/22 445 448 435 435 40,400
2026/04/21 452 452 446 448 33,000
2026/04/20 434 449 434 446 52,900
2026/04/17 448 455 432 433 76,300
2026/04/16 446 456 446 454 35,900
2026/04/15 453 455 447 448 44,500
2026/04/14 456 457 450 450 14,500
2026/04/13 445 456 445 453 56,000
2026/04/10 456 457 448 449 54,500
2026/04/09 459 459 451 451 27,800
2026/04/08 453 459 453 458 66,300
2026/04/07 457 457 450 452 29,900
2026/04/06 449 458 449 450 33,700
2026/04/03 453 454 448 449 52,300
2026/03/27 461 465 454 457 78,200
2026/03/26 502 505 457 461 238,600
2026/03/25 460 467 450 462 98,100
2026/03/24 449 458 443 449 97,300
2026/03/23 445 455 434 436 197,400
2026/03/19 484 484 455 457 136,700
2026/03/18 470 491 465 488 133,000
2026/03/17 477 482 462 462 155,500
2026/03/16 485 487 467 477 303,900
2026/03/13 450 467 450 455 89,600
2026/03/12 451 461 451 454 87,900
2026/03/11 456 462 455 455 64,300
2026/03/10 449 459 444 456 94,100
2026/03/09 431 443 430 442 104,900
2026/03/06 443 452 440 452 82,400
2026/03/05 436 459 436 443 148,800
2026/03/04 423 441 417 420 255,900
2026/03/03 454 467 442 443 268,500
2026/03/02 464 464 443 452 391,800
2026/02/27 458 480 454 465 673,000
2026/02/26 446 446 416 434 353,000
2026/02/25 408 439 408 438 329,800
2026/02/24 420 420 399 400 198,500
2026/02/20 410 421 407 420 68,700
2026/02/19 402 410 400 407 88,100
2026/02/18 406 407 392 400 90,400
2026/02/17 387 406 387 406 101,600
2026/02/16 386 393 383 386 71,400
2026/02/13 382 390 380 380 61,700
2026/02/12 377 389 374 378 153,300
2026/02/10 376 380 375 378 71,600
2026/02/09 376 378 373 374 64,400
2026/02/06 374 376 371 376 30,200
2026/02/05 373 375 372 374 30,900
2026/02/04 368 373 368 373 39,900
2026/02/03 367 371 366 368 20,500
2026/02/02 366 370 366 368 27,500
2026/01/30 373 373 366 367 45,700
2026/01/29 368 370 365 365 35,400
2026/01/28 371 372 367 368 33,200
2026/01/27 371 373 370 371 13,800
2026/01/26 374 375 370 371 39,600
2026/01/23 371 375 370 375 50,100
2026/01/22 368 372 367 369 61,400
2026/01/21 367 371 367 368 18,200
2026/01/20 372 373 371 372 14,800
2026/01/19 371 373 367 372 64,800
2026/01/16 369 371 369 371 18,500
2026/01/15 371 372 368 370 52,200
2026/01/14 369 370 368 368 20,100
2026/01/13 371 372 368 368 30,300
2026/01/09 365 370 363 370 87,000
2026/01/08 361 365 361 364 22,600
2026/01/07 361 364 360 362 40,900
2026/01/06 361 362 360 361 39,800
2026/01/05 360 362 355 359 84,400
2025/12/30 359 362 359 360 15,600
2025/12/29 358 362 358 360 28,200
2025/12/26 363 363 359 361 42,100
2025/12/25 361 362 358 361 44,400
2025/12/24 360 363 360 360 27,200
2025/12/23 360 361 358 360 44,300
2025/12/22 360 360 358 360 51,600
2025/12/19 357 359 357 358 14,500
2025/12/18 357 360 357 357 24,000
2025/12/17 359 359 356 358 17,500
2025/12/16 360 360 356 359 23,600
2025/12/15 358 360 356 360 36,300
2025/12/12 355 356 355 356 21,400
2025/12/11 356 357 354 356 20,100
2025/12/10 356 357 355 357 18,600
2025/12/09 358 358 354 357 21,100
2025/12/08 357 359 357 357 14,500
2025/12/05 358 360 357 357 7,800
2025/12/04 358 360 358 358 12,200
2025/12/03 359 360 356 358 24,600
2025/12/02 360 360 357 358 18,200
2025/12/01 360 360 358 360 23,200
2025/11/28 357 358 357 358 11,400
2025/11/27 354 359 354 356 25,000
2025/11/26 355 355 353 354 20,900
2025/11/25 353 354 352 353 17,900
2025/11/21 351 353 351 353 11,600
2025/11/20 350 353 349 352 27,800
2025/11/19 349 353 349 350 36,800
2025/11/18 349 352 349 349 26,100
2025/11/17 351 352 349 349 39,200
2025/11/14 350 353 350 351 30,400
2025/11/13 350 353 350 351 79,200
2025/11/12 358 362 351 353 110,000
2025/11/11 363 363 357 358 33,500
2025/11/10 361 365 361 365 62,800
2025/11/07 360 362 359 361 40,300
2025/11/06 358 361 357 360 62,200
2025/11/05 354 357 352 354 40,300
2025/11/04 355 359 355 355 23,100
2025/10/31 357 359 353 356 31,600
2025/10/30 353 360 352 358 33,300
2025/10/29 359 359 354 354 28,000
2025/10/28 360 360 356 356 26,600
2025/10/27 355 361 351 360 107,100
2025/10/24 353 354 350 353 66,900
2025/10/23 351 353 350 352 23,400
2025/10/22 351 353 351 351 10,500
2025/10/21 352 354 350 351 49,800
2025/10/20 351 352 349 352 29,800
2025/10/17 352 352 351 351 8,600
2025/10/16 352 353 350 353 25,100
2025/10/15 346 352 346 349 40,700
2025/10/14 346 349 343 345 79,500
2025/10/10 353 353 349 349 31,100
2025/10/09 354 354 351 354 20,900
2025/10/08 350 354 350 353 21,400
2025/10/07 352 353 351 352 14,300
2025/10/06 351 353 351 351 37,300
2025/10/03 350 352 349 349 35,800
2025/10/02 351 351 349 350 25,100
2025/10/01 355 355 348 348 76,400
2025/09/30 358 358 352 352 45,200
2025/09/29 356 360 354 358 40,700
2025/09/26 362 362 358 358 69,500
2025/09/25 360 362 359 362 18,000
2025/09/24 360 361 358 361 22,100
2025/09/22 361 363 359 359 27,500
2025/09/19 360 362 357 361 51,600
2025/09/18 360 362 359 360 22,500
2025/09/17 368 368 358 359 46,100
2025/09/16 358 368 357 368 118,400
2025/09/12 355 357 355 357 18,400
2025/09/11 358 358 354 354 19,200
2025/09/10 356 357 355 357 15,900
2025/09/09 356 357 354 354 34,300
2025/09/08 357 357 355 356 32,100
2025/09/05 353 356 353 356 36,800
2025/09/04 353 355 353 353 15,800
2025/09/03 354 355 352 352 49,100
2025/09/02 354 357 353 354 38,900
2025/09/01 354 355 352 353 23,300

このページの先頭へ