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 |
|---|---|---|---|---|---|
| 2026/02/04 | 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 |
| 2025/08/29 | 356 | 356 | 353 | 353 | 17,300 |
| 2025/08/28 | 354 | 355 | 352 | 355 | 38,700 |
| 2025/08/27 | 354 | 355 | 352 | 354 | 19,300 |
| 2025/08/26 | 354 | 354 | 350 | 353 | 49,400 |
| 2025/08/25 | 356 | 358 | 352 | 353 | 71,300 |
| 2025/08/22 | 353 | 355 | 351 | 355 | 46,600 |
| 2025/08/21 | 350 | 353 | 349 | 353 | 47,800 |
| 2025/08/20 | 349 | 351 | 348 | 349 | 69,000 |
| 2025/08/19 | 348 | 349 | 347 | 348 | 58,100 |
| 2025/08/18 | 350 | 351 | 348 | 349 | 57,300 |
| 2025/08/15 | 350 | 350 | 346 | 349 | 65,400 |
| 2025/08/14 | 349 | 350 | 346 | 350 | 91,600 |
| 2025/08/13 | 350 | 350 | 346 | 348 | 78,300 |
| 2025/08/12 | 348 | 350 | 346 | 347 | 132,300 |
| 2025/08/08 | 353 | 381 | 344 | 344 | 719,500 |
| 2025/08/07 | 352 | 354 | 351 | 353 | 57,800 |
| 2025/08/06 | 349 | 352 | 349 | 351 | 33,400 |
| 2025/08/05 | 351 | 352 | 349 | 349 | 88,500 |
| 2025/08/04 | 350 | 353 | 349 | 351 | 43,000 |
| 2025/08/01 | 350 | 353 | 350 | 352 | 25,300 |
| 2025/07/31 | 350 | 353 | 350 | 351 | 32,400 |
| 2025/07/30 | 350 | 351 | 349 | 349 | 21,900 |
| 2025/07/29 | 350 | 352 | 349 | 349 | 31,900 |
| 2025/07/28 | 352 | 352 | 348 | 349 | 44,400 |
| 2025/07/25 | 352 | 352 | 348 | 348 | 62,400 |
| 2025/07/24 | 351 | 352 | 349 | 351 | 101,000 |
| 2025/07/23 | 348 | 354 | 348 | 353 | 84,400 |
| 2025/07/22 | 351 | 351 | 347 | 347 | 49,600 |
| 2025/07/18 | 351 | 351 | 348 | 350 | 23,400 |
| 2025/07/17 | 351 | 351 | 350 | 351 | 9,400 |
| 2025/07/16 | 351 | 351 | 348 | 351 | 18,600 |
| 2025/07/15 | 352 | 352 | 349 | 351 | 44,800 |
| 2025/07/14 | 353 | 353 | 351 | 352 | 23,100 |
| 2025/07/11 | 353 | 354 | 352 | 354 | 14,200 |
| 2025/07/10 | 354 | 354 | 352 | 353 | 16,600 |
| 2025/07/09 | 354 | 354 | 353 | 354 | 18,000 |
| 2025/07/08 | 353 | 354 | 352 | 354 | 14,800 |
| 2025/07/07 | 352 | 353 | 352 | 353 | 17,300 |
| 2025/07/04 | 352 | 353 | 351 | 352 | 15,600 |
| 2025/07/03 | 353 | 353 | 351 | 352 | 23,400 |
| 2025/07/02 | 352 | 353 | 350 | 353 | 20,500 |
| 2025/07/01 | 352 | 353 | 350 | 351 | 30,300 |
| 2025/06/30 | 353 | 355 | 352 | 352 | 11,200 |
| 2025/06/27 | 353 | 357 | 350 | 352 | 79,700 |
| 2025/06/26 | 352 | 356 | 352 | 354 | 66,500 |
| 2025/06/25 | 354 | 354 | 350 | 352 | 28,100 |
| 2025/06/24 | 353 | 355 | 352 | 352 | 25,300 |
| 2025/06/23 | 355 | 355 | 352 | 352 | 19,100 |
| 2025/06/20 | 354 | 355 | 353 | 355 | 21,500 |
| 2025/06/19 | 355 | 356 | 353 | 354 | 10,900 |
| 2025/06/18 | 356 | 358 | 352 | 355 | 65,300 |
| 2025/06/17 | 355 | 358 | 355 | 358 | 26,000 |
| 2025/06/16 | 355 | 358 | 355 | 356 | 22,100 |
| 2025/06/13 | 357 | 359 | 355 | 357 | 23,600 |
| 2025/06/12 | 357 | 358 | 356 | 358 | 22,000 |
| 2025/06/11 | 356 | 359 | 355 | 357 | 53,900 |
| 2025/06/10 | 357 | 358 | 354 | 355 | 21,300 |
| 2025/06/09 | 356 | 358 | 354 | 356 | 34,000 |
| 2025/06/06 | 354 | 357 | 354 | 355 | 23,700 |
| 2025/06/05 | 358 | 358 | 354 | 354 | 34,400 |
| 2025/06/04 | 357 | 358 | 356 | 358 | 32,100 |
| 2025/06/03 | 356 | 358 | 355 | 358 | 76,700 |
| 2025/06/02 | 350 | 355 | 350 | 354 | 70,100 |
| 2025/05/30 | 346 | 352 | 346 | 350 | 94,900 |
| 2025/05/29 | 344 | 350 | 344 | 344 | 73,000 |
| 2025/05/28 | 348 | 352 | 344 | 344 | 91,500 |
| 2025/05/27 | 347 | 350 | 344 | 344 | 116,400 |
| 2025/05/26 | 346 | 349 | 342 | 343 | 113,800 |
| 2025/05/23 | 344 | 346 | 341 | 346 | 48,900 |
| 2025/05/22 | 342 | 344 | 340 | 340 | 29,400 |
| 2025/05/21 | 344 | 346 | 342 | 342 | 50,900 |
| 2025/05/20 | 345 | 347 | 340 | 340 | 81,500 |
| 2025/05/19 | 346 | 348 | 334 | 339 | 200,700 |
| 2025/05/16 | 342 | 346 | 337 | 338 | 126,300 |
| 2025/05/15 | 349 | 359 | 339 | 341 | 181,400 |
| 2025/05/14 | 386 | 394 | 331 | 349 | 563,900 |
| 2025/05/13 | 394 | 394 | 374 | 384 | 280,500 |
| 2025/05/12 | 374 | 395 | 373 | 393 | 302,200 |
| 2025/05/09 | 363 | 372 | 363 | 372 | 106,800 |
| 2025/05/08 | 363 | 369 | 362 | 365 | 58,100 |
| 2025/05/07 | 360 | 366 | 358 | 366 | 75,600 |
| 2025/05/02 | 361 | 361 | 356 | 359 | 49,900 |
| 2025/05/01 | 361 | 363 | 359 | 361 | 31,200 |
| 2025/04/30 | 361 | 363 | 360 | 361 | 15,500 |
| 2025/04/28 | 361 | 368 | 352 | 360 | 307,800 |
| 2025/04/25 | 359 | 361 | 356 | 360 | 37,600 |
| 2025/04/24 | 362 | 362 | 356 | 356 | 36,300 |
| 2025/04/23 | 359 | 360 | 358 | 360 | 17,200 |
| 2025/04/22 | 358 | 359 | 355 | 359 | 17,800 |
| 2025/04/21 | 360 | 361 | 355 | 358 | 38,700 |
| 2025/04/18 | 353 | 359 | 352 | 359 | 64,400 |
| 2025/04/17 | 350 | 352 | 348 | 352 | 53,900 |
| 2025/04/16 | 352 | 353 | 344 | 345 | 186,800 |
| 2025/04/15 | 357 | 357 | 350 | 350 | 113,300 |
| 2025/04/14 | 357 | 357 | 353 | 353 | 120,400 |
| 2025/04/11 | 344 | 355 | 341 | 355 | 103,400 |