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
2020/05/27 1,315 1,330 1,315 1,319 4,600
2020/05/26 1,340 1,345 1,330 1,345 3,900
2020/05/25 1,375 1,375 1,281 1,341 17,000
2020/05/22 1,405 1,410 1,349 1,380 16,800
2020/05/21 1,273 1,289 1,272 1,285 2,200
2020/05/20 1,254 1,273 1,254 1,273 1,700
2020/05/19 1,278 1,278 1,258 1,273 2,100
2020/05/18 1,278 1,280 1,268 1,280 1,400
2020/05/15 1,275 1,278 1,264 1,278 500
2020/05/14 1,275 1,275 1,272 1,275 900
2020/05/13 1,272 1,279 1,270 1,275 2,200
2020/05/12 1,282 1,283 1,278 1,281 1,100
2020/05/11 1,270 1,285 1,258 1,285 2,700
2020/05/08 1,244 1,271 1,244 1,270 3,100
2020/05/07 1,244 1,273 1,244 1,262 2,000
2020/05/01 1,266 1,266 1,244 1,244 1,300
2020/04/30 1,275 1,277 1,243 1,268 3,500
2020/04/28 1,250 1,287 1,250 1,287 2,200
2020/04/27 1,248 1,250 1,244 1,250 3,000
2020/04/24 1,190 1,219 1,190 1,219 2,700
2020/04/23 1,181 1,224 1,181 1,190 1,300
2020/04/22 1,182 1,184 1,171 1,179 1,500
2020/04/21 1,214 1,214 1,200 1,211 1,500
2020/04/20 1,224 1,248 1,220 1,232 1,200
2020/04/17 1,289 1,289 1,244 1,244 3,600
2020/04/16 1,279 1,289 1,271 1,289 3,700
2020/04/15 1,259 1,271 1,231 1,263 3,100
2020/04/14 1,280 1,280 1,240 1,259 1,200
2020/04/13 1,269 1,269 1,238 1,269 3,200
2020/04/10 1,240 1,280 1,236 1,280 5,500
2020/04/09 1,199 1,240 1,178 1,240 2,200
2020/04/08 1,157 1,198 1,155 1,197 2,700
2020/04/07 1,137 1,150 1,137 1,150 1,300
2020/04/06 1,089 1,137 1,086 1,137 3,500
2020/04/03 1,100 1,124 1,072 1,124 3,000
2020/04/02 1,095 1,125 1,095 1,122 4,000
2020/04/01 1,221 1,221 1,097 1,125 8,900
2020/03/31 1,210 1,221 1,194 1,221 2,600
2020/03/30 1,244 1,244 1,181 1,240 2,700
2020/03/27 1,250 1,299 1,242 1,299 17,300
2020/03/26 1,255 1,255 1,224 1,253 6,300
2020/03/25 1,267 1,280 1,245 1,280 5,900
2020/03/24 1,179 1,230 1,177 1,227 5,400
2020/03/23 1,107 1,125 1,105 1,121 8,200
2020/03/19 1,143 1,145 1,083 1,107 4,800
2020/03/18 1,090 1,145 1,090 1,131 18,200
2020/03/17 1,091 1,097 1,051 1,097 4,100
2020/03/16 1,101 1,160 1,100 1,106 2,500
2020/03/13 1,123 1,149 1,067 1,090 11,200
2020/03/12 1,190 1,205 1,154 1,154 6,900
2020/03/11 1,190 1,199 1,190 1,196 1,600
2020/03/10 1,151 1,185 1,151 1,185 4,100
2020/03/09 1,200 1,203 1,151 1,151 5,900
2020/03/06 1,202 1,209 1,201 1,201 2,900
2020/03/05 1,234 1,234 1,204 1,205 3,200
2020/03/04 1,201 1,234 1,201 1,204 2,000
2020/03/03 1,220 1,235 1,200 1,200 4,300
2020/03/02 1,201 1,236 1,201 1,201 7,600
2020/02/28 1,283 1,287 1,200 1,200 9,200
2020/02/27 1,299 1,301 1,290 1,290 4,500
2020/02/26 1,311 1,311 1,290 1,299 5,900
2020/02/25 1,321 1,330 1,285 1,289 8,600
2020/02/21 1,339 1,345 1,339 1,343 1,600
2020/02/20 1,339 1,340 1,335 1,335 1,600
2020/02/19 1,327 1,340 1,326 1,335 2,900
2020/02/18 1,350 1,350 1,327 1,328 2,900
2020/02/17 1,350 1,352 1,345 1,352 1,500
2020/02/14 1,345 1,356 1,343 1,350 1,700
2020/02/13 1,350 1,350 1,338 1,345 1,600
2020/02/12 1,345 1,373 1,335 1,342 3,000
2020/02/10 1,363 1,366 1,345 1,345 6,100
2020/02/07 1,385 1,385 1,363 1,383 2,100
2020/02/06 1,365 1,384 1,365 1,384 4,700
2020/02/05 1,360 1,371 1,360 1,363 2,300
2020/02/04 1,356 1,360 1,356 1,358 700
2020/02/03 1,359 1,365 1,351 1,351 2,200
2020/01/31 1,346 1,372 1,346 1,359 3,400
2020/01/30 1,348 1,369 1,348 1,352 2,800
2020/01/29 1,358 1,381 1,355 1,378 4,000
2020/01/28 1,362 1,370 1,361 1,361 3,200
2020/01/27 1,385 1,385 1,364 1,365 3,200
2020/01/24 1,382 1,382 1,357 1,357 2,700
2020/01/23 1,373 1,375 1,369 1,369 1,200
2020/01/22 1,405 1,405 1,358 1,373 4,300
2020/01/21 1,350 1,360 1,349 1,358 3,000
2020/01/20 1,331 1,349 1,331 1,349 2,200
2020/01/17 1,341 1,343 1,335 1,335 1,800
2020/01/16 1,337 1,341 1,331 1,341 1,900
2020/01/15 1,330 1,343 1,330 1,337 1,500
2020/01/14 1,320 1,329 1,320 1,325 1,200
2020/01/10 1,318 1,319 1,313 1,313 1,600
2020/01/09 1,315 1,316 1,310 1,310 1,400
2020/01/08 1,303 1,309 1,289 1,300 3,700
2020/01/07 1,309 1,315 1,302 1,312 3,100
2020/01/06 1,288 1,302 1,288 1,302 3,400
2019/12/30 1,300 1,301 1,287 1,288 16,200
2019/12/27 1,313 1,315 1,306 1,308 5,100
2019/12/26 1,315 1,315 1,309 1,313 6,000
2019/12/25 1,324 1,328 1,320 1,320 7,900
2019/12/24 1,346 1,348 1,327 1,331 6,400
2019/12/23 1,386 1,386 1,346 1,346 3,800
2019/12/20 1,339 1,357 1,339 1,356 2,100
2019/12/19 1,345 1,351 1,338 1,338 5,000
2019/12/18 1,357 1,359 1,356 1,359 2,900
2019/12/17 1,375 1,375 1,357 1,358 1,900
2019/12/16 1,377 1,377 1,354 1,356 2,100
2019/12/13 1,334 1,376 1,334 1,376 10,800
2019/12/12 1,346 1,346 1,338 1,338 2,100
2019/12/11 1,346 1,347 1,338 1,338 3,300
2019/12/10 1,347 1,353 1,346 1,346 3,900
2019/12/09 1,354 1,354 1,346 1,354 1,700
2019/12/06 1,336 1,351 1,336 1,346 1,000
2019/12/05 1,350 1,350 1,331 1,344 2,100
2019/12/04 1,338 1,348 1,338 1,348 2,200
2019/12/03 1,352 1,352 1,345 1,348 1,600
2019/12/02 1,360 1,360 1,352 1,354 1,500
2019/11/29 1,363 1,372 1,361 1,362 1,400
2019/11/28 1,339 1,377 1,339 1,377 3,400
2019/11/27 1,352 1,382 1,352 1,369 1,700
2019/11/26 1,409 1,409 1,347 1,347 3,000
2019/11/25 1,406 1,409 1,403 1,405 1,100
2019/11/22 1,390 1,407 1,390 1,402 800
2019/11/21 1,393 1,400 1,393 1,398 900
2019/11/20 1,381 1,414 1,378 1,414 5,300
2019/11/19 1,381 1,388 1,381 1,388 300
2019/11/18 1,400 1,400 1,381 1,389 1,700
2019/11/15 1,395 1,400 1,390 1,400 1,200
2019/11/14 1,385 1,385 1,379 1,385 900
2019/11/13 1,375 1,388 1,371 1,388 1,100
2019/11/12 1,414 1,414 1,401 1,404 1,200
2019/11/11 1,378 1,415 1,375 1,415 4,900
2019/11/08 1,389 1,390 1,360 1,376 3,100
2019/11/07 1,374 1,381 1,366 1,367 1,800
2019/11/06 1,388 1,396 1,376 1,377 900
2019/11/05 1,375 1,400 1,375 1,400 2,100
2019/11/01 1,368 1,378 1,360 1,372 1,100
2019/10/31 1,360 1,381 1,357 1,381 2,100
2019/10/30 1,344 1,368 1,344 1,365 2,700
2019/10/29 1,347 1,353 1,340 1,353 2,300
2019/10/28 1,368 1,368 1,340 1,347 2,800
2019/10/25 1,344 1,357 1,324 1,354 3,800
2019/10/24 1,323 1,341 1,322 1,322 3,500
2019/10/23 1,324 1,328 1,324 1,328 500
2019/10/21 1,345 1,345 1,322 1,337 1,000
2019/10/18 1,329 1,339 1,321 1,339 2,700
2019/10/17 1,346 1,346 1,315 1,336 1,400
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

このページの先頭へ