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

東邦アセチレンの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2019/10/16 1,328 1,346 1,321 1,346 1,700
2019/10/15 1,320 1,334 1,320 1,329 2,200
2019/10/11 1,303 1,307 1,303 1,307 1,700
2019/10/10 1,306 1,312 1,298 1,310 500
2019/10/09 1,301 1,312 1,291 1,310 2,200
2019/10/08 1,310 1,311 1,301 1,302 1,300
2019/10/07 1,315 1,317 1,310 1,311 2,800
2019/10/04 1,313 1,338 1,313 1,329 1,900
2019/10/03 1,346 1,346 1,309 1,320 2,800
2019/10/02 1,339 1,376 1,339 1,376 1,300
2019/10/01 1,369 1,371 1,367 1,369 2,100
2019/09/30 1,364 1,364 1,345 1,360 3,100
2019/09/27 1,383 1,383 1,364 1,364 1,800
2019/09/26 1,369 1,394 1,369 1,390 4,900
2019/09/25 1,335 1,368 1,331 1,354 3,600
2019/09/24 1,317 1,334 1,311 1,334 3,400
2019/09/20 1,318 1,318 1,306 1,317 1,400
2019/09/19 1,319 1,319 1,302 1,318 3,000
2019/09/18 1,306 1,309 1,301 1,306 1,500
2019/09/17 1,301 1,335 1,300 1,323 5,500
2019/09/13 1,244 1,320 1,237 1,317 15,200
2019/09/12 1,220 1,230 1,220 1,230 6,100
2019/09/11 1,224 1,224 1,215 1,220 2,600
2019/09/10 1,220 1,223 1,215 1,221 3,500
2019/09/09 1,220 1,222 1,215 1,220 2,900
2019/09/06 1,216 1,224 1,216 1,220 2,200
2019/09/05 1,220 1,225 1,213 1,216 3,500
2019/09/04 1,222 1,223 1,214 1,220 1,900
2019/09/03 1,220 1,238 1,205 1,217 7,200
2019/09/02 1,209 1,217 1,209 1,217 700
2019/08/30 1,208 1,224 1,208 1,211 1,600
2019/08/29 1,214 1,220 1,214 1,220 700
2019/08/28 1,220 1,224 1,216 1,221 1,000
2019/08/27 1,214 1,224 1,214 1,215 1,100
2019/08/26 1,220 1,220 1,210 1,214 4,000
2019/08/23 1,215 1,224 1,210 1,218 1,800
2019/08/22 1,217 1,220 1,215 1,220 700
2019/08/21 1,215 1,219 1,212 1,218 1,300
2019/08/20 1,212 1,223 1,210 1,223 1,400
2019/08/19 1,214 1,220 1,212 1,212 1,000
2019/08/16 1,219 1,226 1,212 1,214 2,000
2019/08/15 1,204 1,219 1,204 1,219 600
2019/08/14 1,233 1,233 1,205 1,220 1,800
2019/08/13 1,225 1,234 1,204 1,220 9,900
2019/08/09 1,255 1,255 1,224 1,235 5,300
2019/08/08 1,268 1,268 1,250 1,255 1,500
2019/08/07 1,256 1,256 1,249 1,249 2,000
2019/08/06 1,252 1,266 1,251 1,256 3,800
2019/08/05 1,280 1,284 1,252 1,252 3,100
2019/08/02 1,284 1,298 1,280 1,280 2,300
2019/08/01 1,299 1,309 1,299 1,299 700
2019/07/31 1,302 1,302 1,299 1,299 300
2019/07/30 1,316 1,316 1,295 1,311 3,100
2019/07/29 1,316 1,316 1,301 1,311 1,200
2019/07/26 1,316 1,316 1,293 1,301 2,600
2019/07/25 1,291 1,299 1,290 1,299 1,300
2019/07/24 1,286 1,293 1,282 1,284 2,100
2019/07/23 1,311 1,311 1,280 1,285 2,200
2019/07/22 1,308 1,308 1,283 1,285 2,700
2019/07/19 1,299 1,299 1,285 1,285 2,900
2019/07/18 1,317 1,317 1,288 1,288 5,600
2019/07/17 1,310 1,311 1,307 1,311 1,400
2019/07/16 1,315 1,318 1,310 1,311 1,200
2019/07/12 1,319 1,319 1,311 1,315 500
2019/07/11 1,301 1,317 1,301 1,311 2,200
2019/07/10 1,308 1,313 1,300 1,300 3,100
2019/07/09 1,320 1,320 1,309 1,309 1,900
2019/07/08 1,329 1,329 1,320 1,320 900
2019/07/05 1,320 1,326 1,320 1,320 700
2019/07/04 1,327 1,327 1,315 1,320 700
2019/07/03 1,312 1,328 1,312 1,322 1,100
2019/07/02 1,327 1,327 1,305 1,311 1,900
2019/07/01 1,318 1,328 1,318 1,328 900
2019/06/28 1,317 1,330 1,317 1,319 1,300
2019/06/27 1,335 1,335 1,321 1,321 800
2019/06/26 1,337 1,337 1,317 1,322 1,900
2019/06/25 1,314 1,333 1,314 1,315 1,000
2019/06/24 1,319 1,322 1,314 1,314 1,600
2019/06/21 1,331 1,331 1,319 1,319 1,000
2019/06/20 1,318 1,329 1,318 1,327 300
2019/06/19 1,335 1,337 1,300 1,311 4,200
2019/06/18 1,337 1,337 1,326 1,335 700
2019/06/17 1,338 1,338 1,332 1,332 700
2019/06/14 1,338 1,340 1,328 1,337 6,000
2019/06/13 1,331 1,333 1,316 1,327 1,300
2019/06/12 1,337 1,339 1,337 1,338 1,000
2019/06/11 1,338 1,340 1,326 1,337 3,100
2019/06/10 1,336 1,338 1,336 1,338 2,100
2019/06/07 1,337 1,338 1,323 1,338 2,600
2019/06/06 1,338 1,342 1,330 1,331 4,000
2019/06/05 1,315 1,338 1,315 1,337 2,800
2019/06/04 1,311 1,323 1,311 1,313 1,200
2019/06/03 1,319 1,321 1,312 1,320 3,500
2019/05/31 1,323 1,325 1,323 1,323 1,200
2019/05/30 1,322 1,338 1,322 1,323 1,200
2019/05/29 1,318 1,336 1,318 1,319 1,700
2019/05/28 1,358 1,358 1,338 1,338 2,000
2019/05/27 1,378 1,380 1,358 1,361 2,800
2019/05/24 1,353 1,363 1,353 1,362 1,500
2019/05/23 1,378 1,380 1,359 1,361 3,500
2019/05/22 1,389 1,389 1,359 1,359 1,000
2019/05/21 1,380 1,380 1,361 1,370 1,000
2019/05/20 1,369 1,385 1,360 1,381 2,800
2019/05/17 1,372 1,372 1,341 1,356 2,100
2019/05/16 1,357 1,357 1,343 1,345 1,700
2019/05/15 1,359 1,370 1,327 1,357 3,700
2019/05/14 1,299 1,366 1,299 1,353 3,100
2019/05/13 1,320 1,327 1,299 1,299 10,800
2019/05/10 1,377 1,387 1,351 1,361 1,400
2019/05/09 1,351 1,352 1,329 1,347 5,600
2019/05/08 1,369 1,400 1,347 1,347 3,200
2019/05/07 1,424 1,424 1,374 1,396 2,900
2019/04/26 1,421 1,421 1,394 1,404 2,800
2019/04/25 1,402 1,410 1,387 1,404 3,300
2019/04/24 1,406 1,421 1,403 1,403 1,900
2019/04/23 1,429 1,429 1,409 1,417 900
2019/04/22 1,430 1,430 1,421 1,421 900
2019/04/19 1,425 1,430 1,422 1,426 1,900
2019/04/18 1,420 1,430 1,419 1,425 1,300
2019/04/17 1,420 1,443 1,420 1,426 1,800
2019/04/16 1,439 1,439 1,423 1,438 900
2019/04/15 1,408 1,449 1,408 1,447 2,100
2019/04/12 1,436 1,440 1,409 1,416 2,400
2019/04/11 1,446 1,446 1,411 1,434 1,800
2019/04/10 1,415 1,439 1,415 1,416 2,000
2019/04/09 1,463 1,463 1,426 1,445 1,900
2019/04/08 1,461 1,463 1,461 1,463 400
2019/04/05 1,470 1,470 1,461 1,461 2,100
2019/04/04 1,474 1,474 1,474 1,474 500
2019/04/03 1,475 1,475 1,463 1,474 2,200
2019/04/02 1,469 1,481 1,467 1,473 2,200
2019/04/01 1,444 1,476 1,444 1,472 3,800
2019/03/29 1,449 1,449 1,442 1,444 1,000
2019/03/28 1,450 1,455 1,411 1,435 5,100
2019/03/27 1,440 1,454 1,433 1,447 4,700
2019/03/26 1,454 1,476 1,440 1,476 19,600
2019/03/25 1,429 1,459 1,410 1,424 12,000
2019/03/22 1,437 1,454 1,424 1,454 4,000
2019/03/20 1,420 1,454 1,419 1,442 5,700
2019/03/19 1,430 1,430 1,403 1,420 10,100
2019/03/18 1,406 1,426 1,406 1,426 13,300
2019/03/15 1,387 1,406 1,387 1,406 17,600
2019/03/14 1,410 1,410 1,387 1,387 1,700
2019/03/13 1,401 1,407 1,396 1,400 1,100
2019/03/12 1,397 1,411 1,397 1,408 2,900
2019/03/11 1,389 1,400 1,389 1,397 1,000
2019/03/08 1,393 1,398 1,384 1,394 3,900
2019/03/07 1,382 1,398 1,382 1,392 5,400
2019/03/06 1,414 1,418 1,402 1,402 1,800
2019/03/05 1,420 1,420 1,396 1,404 2,400
2019/03/04 1,395 1,417 1,395 1,410 4,000
2019/03/01 1,427 1,430 1,392 1,395 4,000
2019/02/28 1,402 1,427 1,401 1,427 2,900
2019/02/27 1,396 1,437 1,396 1,426 4,500
2019/02/26 1,390 1,399 1,390 1,396 2,700
2019/02/25 1,365 1,385 1,365 1,385 1,900
2019/02/22 1,380 1,380 1,370 1,372 1,100
2019/02/21 1,362 1,367 1,362 1,367 1,100
2019/02/20 1,358 1,376 1,358 1,372 3,600
2019/02/19 1,387 1,388 1,357 1,357 2,800
2019/02/18 1,386 1,388 1,359 1,388 2,100
2019/02/15 1,350 1,365 1,343 1,365 1,100
2019/02/14 1,342 1,355 1,342 1,355 2,100
2019/02/13 1,361 1,391 1,356 1,356 1,500
2019/02/12 1,392 1,392 1,362 1,364 1,500
2019/02/08 1,351 1,378 1,351 1,368 900
2019/02/07 1,359 1,385 1,349 1,358 1,900
2019/02/06 1,377 1,390 1,360 1,365 1,200
2019/02/05 1,351 1,389 1,351 1,384 1,000
2019/02/04 1,355 1,380 1,355 1,359 1,800
2019/02/01 1,380 1,380 1,355 1,355 1,500
2019/01/31 1,359 1,362 1,345 1,350 2,300
2019/01/30 1,396 1,396 1,349 1,349 2,500
2019/01/29 1,363 1,366 1,363 1,366 500
2019/01/28 1,400 1,400 1,360 1,360 2,800
2019/01/25 1,374 1,393 1,374 1,378 2,200
2019/01/24 1,391 1,406 1,367 1,374 2,400
2019/01/23 1,380 1,395 1,365 1,385 1,300
2019/01/22 1,388 1,395 1,365 1,388 3,100
2019/01/21 1,388 1,400 1,381 1,389 1,400
2019/01/18 1,370 1,383 1,370 1,373 1,400
2019/01/17 1,351 1,381 1,351 1,381 1,200
2019/01/16 1,379 1,379 1,376 1,376 500
2019/01/15 1,378 1,380 1,350 1,363 1,300
2019/01/11 1,284 1,359 1,284 1,348 5,400
2019/01/10 1,306 1,340 1,282 1,282 4,000
2019/01/09 1,340 1,340 1,317 1,317 1,900
2019/01/08 1,328 1,360 1,328 1,344 2,800
2019/01/07 1,383 1,383 1,334 1,339 4,600
2019/01/04 1,350 1,365 1,330 1,353 4,000
2018/12/28 1,390 1,390 1,324 1,375 9,000
2018/12/27 1,201 1,379 1,201 1,294 21,800
2018/12/26 1,337 1,337 1,152 1,152 9,900
2018/12/25 1,086 1,227 1,086 1,187 11,800
2018/12/21 1,302 1,338 1,257 1,266 9,500
2018/12/20 1,337 1,362 1,301 1,301 6,600
2018/12/19 1,354 1,369 1,345 1,364 3,500
2018/12/18 1,390 1,390 1,354 1,354 4,000
2018/12/17 1,402 1,402 1,386 1,396 2,100
2018/12/14 1,421 1,440 1,402 1,402 5,900
2018/12/13 1,385 1,438 1,385 1,391 6,400
2018/12/12 1,408 1,411 1,387 1,405 3,500
2018/12/11 1,405 1,406 1,365 1,379 5,700
2018/12/10 1,422 1,442 1,402 1,402 3,600
2018/12/07 1,425 1,427 1,421 1,424 2,300
2018/12/06 1,424 1,444 1,421 1,427 3,100
2018/12/05 1,421 1,452 1,421 1,424 1,700
2018/12/04 1,437 1,450 1,437 1,438 1,200
2018/12/03 1,464 1,464 1,439 1,439 1,400
2018/11/30 1,421 1,448 1,421 1,436 2,100
2018/11/29 1,417 1,443 1,415 1,425 2,400
2018/11/28 1,420 1,425 1,414 1,417 2,900
2018/11/27 1,426 1,433 1,420 1,429 1,900
2018/11/26 1,467 1,467 1,437 1,437 900
2018/11/22 1,443 1,444 1,432 1,444 1,200
2018/11/21 1,412 1,422 1,409 1,422 800
2018/11/20 1,447 1,447 1,401 1,428 3,800
2018/11/19 1,447 1,456 1,447 1,449 1,400
2018/11/16 1,459 1,483 1,448 1,451 2,000
2018/11/15 1,456 1,464 1,456 1,459 600
2018/11/14 1,460 1,461 1,448 1,457 4,200
2018/11/13 1,474 1,474 1,458 1,460 2,000
2018/11/12 1,508 1,514 1,474 1,475 11,700
2018/11/09 1,522 1,547 1,522 1,546 3,800
2018/11/08 1,523 1,549 1,523 1,538 1,900
2018/11/07 1,510 1,549 1,510 1,523 1,900
2018/11/06 1,517 1,526 1,510 1,515 1,900
2018/11/05 1,528 1,533 1,518 1,525 2,100
2018/11/02 1,547 1,547 1,517 1,529 2,900
2018/11/01 1,513 1,533 1,506 1,507 4,100
2018/10/31 1,527 1,543 1,517 1,539 2,500
2018/10/30 1,477 1,527 1,477 1,527 6,700
2018/10/29 1,508 1,508 1,483 1,483 2,700
2018/10/26 1,500 1,500 1,472 1,478 4,300
2018/10/25 1,466 1,516 1,458 1,467 5,900
2018/10/24 1,477 1,500 1,472 1,491 3,000
2018/10/23 1,546 1,546 1,477 1,488 7,900
2018/10/22 1,597 1,608 1,506 1,506 14,200
2018/10/19 1,466 1,500 1,466 1,487 4,900
2018/10/18 1,475 1,491 1,474 1,491 4,100
2018/10/17 1,475 1,484 1,475 1,478 3,000
2018/10/16 1,455 1,473 1,453 1,458 6,500
2018/10/15 1,464 1,469 1,455 1,455 4,600
2018/10/12 1,474 1,475 1,460 1,466 5,200
2018/10/11 1,485 1,493 1,472 1,472 5,700
2018/10/10 1,524 1,540 1,503 1,503 2,200
2018/10/09 1,555 1,555 1,527 1,527 800
2018/10/05 1,570 1,570 1,553 1,561 2,300
2018/10/04 1,563 1,569 1,560 1,566 1,600
2018/10/03 1,562 1,573 1,562 1,563 1,000
2018/10/02 1,584 1,584 1,570 1,572 1,600
2018/10/01 1,542 1,566 1,542 1,547 2,000
2018/09/28 1,591 1,591 1,565 1,569 2,200
2018/09/27 1,593 1,593 1,557 1,557 4,500
2018/09/26 1,590 1,594 1,572 1,593 5,100
2018/09/25 1,573 1,590 1,548 1,590 9,500
2018/09/21 1,574 1,575 1,554 1,575 2,900
2018/09/20 1,579 1,579 1,554 1,554 2,500
2018/09/19 1,560 1,578 1,552 1,578 4,400
2018/09/18 1,524 1,554 1,521 1,527 3,500
2018/09/14 1,510 1,524 1,482 1,524 5,700
2018/09/13 1,500 1,501 1,496 1,500 1,800
2018/09/12 1,496 1,496 1,472 1,490 2,600
2018/09/11 1,500 1,503 1,488 1,492 2,500
2018/09/10 1,472 1,507 1,472 1,496 1,500
2018/09/07 1,481 1,483 1,471 1,472 3,100
2018/09/06 1,498 1,500 1,481 1,481 2,000
2018/09/05 1,501 1,501 1,499 1,499 3,400
2018/09/04 1,520 1,520 1,503 1,504 2,200
2018/09/03 1,549 1,549 1,522 1,522 1,200
2018/08/31 1,542 1,542 1,535 1,537 1,600
2018/08/30 1,570 1,570 1,547 1,550 3,400
2018/08/29 1,567 1,574 1,546 1,567 3,200
2018/08/28 1,570 1,575 1,570 1,574 2,100
2018/08/27 1,569 1,570 1,552 1,570 3,600
2018/08/24 1,554 1,554 1,550 1,550 300
2018/08/23 1,534 1,546 1,534 1,546 1,500
2018/08/22 1,550 1,565 1,543 1,561 4,100
2018/08/21 1,550 1,551 1,533 1,535 1,300
2018/08/20 1,555 1,555 1,545 1,550 1,400
2018/08/17 1,537 1,555 1,537 1,555 1,500
2018/08/16 1,521 1,541 1,521 1,537 1,400
2018/08/15 1,560 1,574 1,560 1,561 3,800
2018/08/14 1,534 1,556 1,534 1,556 3,700
2018/08/13 1,537 1,539 1,507 1,533 6,100
2018/08/10 1,501 1,502 1,471 1,494 5,800
2018/08/09 1,505 1,510 1,500 1,501 2,600
2018/08/08 1,501 1,512 1,501 1,504 2,400
2018/08/07 1,513 1,527 1,507 1,508 1,600
2018/08/06 1,518 1,527 1,511 1,513 1,700
2018/08/03 1,517 1,518 1,503 1,503 1,900
2018/08/02 1,530 1,530 1,515 1,517 2,200
2018/08/01 1,549 1,550 1,515 1,515 6,700
2018/07/31 1,524 1,548 1,524 1,548 800
2018/07/30 1,549 1,549 1,522 1,524 6,900
2018/07/27 1,536 1,540 1,527 1,540 1,600
2018/07/26 1,528 1,534 1,528 1,534 2,700
2018/07/25 1,514 1,524 1,514 1,524 1,800
2018/07/24 1,520 1,520 1,520 1,520 600
2018/07/23 1,520 1,520 1,506 1,513 1,400

このページの先頭へ