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 |
---|---|---|---|---|---|
2024/04/22 | 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 |
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 |