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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 347 | 356 | 346 | 347 | 145,400 |
| 2025/04/09 | 337 | 340 | 327 | 331 | 176,800 |
| 2025/04/08 | 351 | 351 | 343 | 345 | 412,800 |
| 2025/04/07 | 329 | 343 | 325 | 331 | 353,100 |
| 2025/04/04 | 353 | 358 | 342 | 345 | 261,200 |
| 2025/04/03 | 355 | 359 | 350 | 354 | 221,900 |
| 2025/04/02 | 357 | 360 | 356 | 359 | 133,300 |
| 2025/04/01 | 360 | 363 | 354 | 356 | 120,300 |
| 2025/03/31 | 362 | 365 | 359 | 360 | 131,600 |
| 2025/03/28 | 360 | 365 | 360 | 362 | 89,200 |
| 2025/03/27 | 368 | 369 | 366 | 367 | 49,300 |
| 2025/03/26 | 371 | 371 | 364 | 368 | 128,500 |
| 2025/03/25 | 373 | 373 | 369 | 370 | 53,900 |
| 2025/03/24 | 371 | 372 | 370 | 371 | 45,700 |
| 2025/03/21 | 369 | 372 | 368 | 369 | 52,800 |
| 2025/03/19 | 365 | 367 | 363 | 367 | 32,500 |
| 2025/03/18 | 364 | 366 | 363 | 364 | 47,500 |
| 2025/03/17 | 363 | 365 | 362 | 363 | 41,200 |
| 2025/03/14 | 364 | 365 | 362 | 363 | 39,500 |
| 2025/03/13 | 363 | 366 | 362 | 364 | 46,900 |
| 2025/03/12 | 362 | 364 | 362 | 363 | 32,900 |
| 2025/03/11 | 361 | 363 | 360 | 363 | 86,300 |
| 2025/03/10 | 367 | 367 | 361 | 362 | 60,400 |
| 2025/03/07 | 361 | 364 | 361 | 363 | 56,400 |
| 2025/03/06 | 362 | 363 | 361 | 362 | 45,500 |
| 2025/03/05 | 361 | 363 | 359 | 362 | 50,200 |
| 2025/03/04 | 362 | 363 | 360 | 361 | 51,700 |
| 2025/03/03 | 363 | 364 | 361 | 363 | 33,100 |
| 2025/02/28 | 361 | 362 | 360 | 361 | 35,400 |
| 2025/02/27 | 362 | 364 | 360 | 361 | 57,800 |
| 2025/02/26 | 362 | 362 | 358 | 361 | 61,900 |
| 2025/02/25 | 362 | 363 | 360 | 361 | 50,300 |
| 2025/02/21 | 361 | 362 | 359 | 362 | 47,600 |
| 2025/02/20 | 359 | 361 | 357 | 358 | 35,100 |
| 2025/02/19 | 364 | 364 | 357 | 358 | 178,600 |
| 2025/02/18 | 364 | 365 | 362 | 362 | 41,500 |
| 2025/02/17 | 364 | 368 | 360 | 362 | 99,800 |
| 2025/02/14 | 360 | 366 | 359 | 364 | 72,200 |
| 2025/02/13 | 352 | 367 | 352 | 361 | 181,000 |
| 2025/02/12 | 379 | 385 | 341 | 348 | 577,900 |
| 2025/02/10 | 367 | 378 | 367 | 371 | 117,700 |
| 2025/02/07 | 365 | 368 | 360 | 367 | 88,900 |
| 2025/02/06 | 366 | 372 | 364 | 369 | 59,100 |
| 2025/02/05 | 359 | 367 | 358 | 367 | 109,500 |
| 2025/02/04 | 360 | 363 | 357 | 361 | 94,900 |
| 2025/02/03 | 360 | 365 | 356 | 359 | 94,600 |
| 2025/01/31 | 363 | 365 | 358 | 362 | 135,100 |
| 2025/01/30 | 362 | 364 | 358 | 358 | 456,200 |
| 2025/01/29 | 364 | 364 | 361 | 363 | 36,600 |
| 2025/01/28 | 360 | 364 | 360 | 363 | 29,400 |
| 2025/01/27 | 361 | 364 | 360 | 361 | 42,100 |
| 2025/01/24 | 362 | 362 | 358 | 360 | 67,000 |
| 2025/01/23 | 365 | 365 | 359 | 360 | 44,300 |
| 2025/01/22 | 362 | 365 | 361 | 365 | 45,600 |
| 2025/01/21 | 364 | 364 | 359 | 364 | 71,400 |
| 2025/01/20 | 364 | 364 | 361 | 364 | 68,200 |
| 2025/01/17 | 355 | 362 | 355 | 361 | 84,500 |
| 2025/01/16 | 364 | 365 | 356 | 357 | 186,200 |
| 2025/01/15 | 365 | 367 | 362 | 364 | 75,500 |
| 2025/01/14 | 370 | 372 | 364 | 366 | 85,200 |
| 2025/01/10 | 372 | 372 | 369 | 371 | 67,300 |
| 2025/01/09 | 380 | 380 | 371 | 374 | 97,600 |
| 2025/01/08 | 380 | 383 | 378 | 380 | 87,100 |
| 2025/01/07 | 382 | 383 | 377 | 379 | 71,900 |
| 2025/01/06 | 380 | 383 | 377 | 378 | 104,200 |
| 2024/12/30 | 372 | 377 | 371 | 377 | 113,800 |
| 2024/12/27 | 371 | 373 | 369 | 369 | 89,200 |
| 2024/12/26 | 372 | 372 | 369 | 371 | 80,000 |
| 2024/12/25 | 370 | 371 | 365 | 369 | 82,400 |
| 2024/12/24 | 375 | 376 | 369 | 373 | 114,400 |
| 2024/12/23 | 374 | 376 | 370 | 373 | 128,800 |
| 2024/12/20 | 370 | 370 | 361 | 368 | 104,200 |
| 2024/12/19 | 362 | 367 | 358 | 367 | 131,700 |
| 2024/12/18 | 375 | 375 | 364 | 365 | 121,500 |
| 2024/12/17 | 376 | 376 | 368 | 375 | 175,800 |
| 2024/12/16 | 368 | 374 | 367 | 373 | 89,200 |
| 2024/12/13 | 366 | 368 | 364 | 365 | 30,800 |
| 2024/12/12 | 367 | 369 | 365 | 365 | 43,800 |
| 2024/12/11 | 365 | 367 | 361 | 367 | 47,400 |
| 2024/12/10 | 364 | 367 | 363 | 365 | 51,100 |
| 2024/12/09 | 365 | 368 | 364 | 367 | 37,800 |
| 2024/12/06 | 362 | 364 | 360 | 364 | 56,500 |
| 2024/12/05 | 362 | 362 | 359 | 361 | 55,600 |
| 2024/12/04 | 363 | 363 | 358 | 361 | 59,700 |
| 2024/12/03 | 361 | 363 | 360 | 362 | 51,200 |
| 2024/12/02 | 363 | 366 | 359 | 359 | 105,200 |
| 2024/11/29 | 357 | 361 | 356 | 361 | 56,800 |
| 2024/11/28 | 354 | 358 | 353 | 353 | 69,800 |
| 2024/11/27 | 360 | 362 | 353 | 354 | 102,800 |
| 2024/11/26 | 361 | 362 | 356 | 358 | 100,300 |
| 2024/11/25 | 357 | 362 | 354 | 357 | 58,400 |
| 2024/11/22 | 356 | 358 | 354 | 354 | 68,200 |
| 2024/11/21 | 351 | 356 | 349 | 356 | 92,300 |
| 2024/11/20 | 349 | 351 | 346 | 349 | 88,300 |
| 2024/11/19 | 347 | 352 | 346 | 349 | 49,900 |
| 2024/11/18 | 346 | 355 | 345 | 346 | 99,900 |
| 2024/11/15 | 345 | 346 | 344 | 344 | 51,300 |
| 2024/11/14 | 352 | 353 | 344 | 344 | 87,500 |
| 2024/11/13 | 348 | 353 | 347 | 351 | 77,300 |
| 2024/11/12 | 345 | 351 | 345 | 349 | 94,700 |
| 2024/11/11 | 357 | 366 | 334 | 349 | 371,700 |
| 2024/11/08 | 354 | 356 | 351 | 355 | 67,900 |
| 2024/11/07 | 348 | 354 | 348 | 354 | 74,500 |
| 2024/11/06 | 344 | 348 | 343 | 346 | 57,100 |
| 2024/11/05 | 347 | 347 | 340 | 341 | 82,500 |
| 2024/11/01 | 344 | 351 | 344 | 347 | 76,400 |
| 2024/10/31 | 340 | 350 | 340 | 346 | 97,000 |
| 2024/10/30 | 344 | 349 | 338 | 338 | 294,300 |
| 2024/10/29 | 337 | 345 | 336 | 341 | 125,900 |
| 2024/10/28 | 332 | 337 | 332 | 334 | 87,600 |
| 2024/10/25 | 336 | 338 | 331 | 332 | 97,300 |
| 2024/10/24 | 333 | 336 | 331 | 336 | 76,700 |
| 2024/10/23 | 337 | 338 | 332 | 333 | 70,300 |
| 2024/10/22 | 339 | 341 | 335 | 336 | 79,500 |
| 2024/10/21 | 340 | 341 | 337 | 338 | 85,300 |
| 2024/10/18 | 343 | 343 | 340 | 341 | 35,800 |
| 2024/10/17 | 342 | 343 | 340 | 341 | 50,200 |
| 2024/10/16 | 340 | 342 | 339 | 342 | 22,100 |
| 2024/10/15 | 343 | 344 | 340 | 342 | 91,100 |
| 2024/10/11 | 339 | 343 | 339 | 341 | 38,400 |
| 2024/10/10 | 340 | 341 | 337 | 339 | 75,200 |
| 2024/10/09 | 344 | 344 | 338 | 340 | 80,700 |
| 2024/10/08 | 343 | 344 | 340 | 341 | 67,400 |
| 2024/10/07 | 348 | 349 | 344 | 345 | 83,300 |
| 2024/10/04 | 347 | 347 | 344 | 345 | 33,900 |
| 2024/10/03 | 348 | 349 | 345 | 345 | 42,500 |
| 2024/10/02 | 344 | 349 | 343 | 345 | 45,100 |
| 2024/10/01 | 346 | 348 | 343 | 346 | 42,900 |
| 2024/09/30 | 343 | 349 | 342 | 344 | 113,500 |
| 2024/09/27 | 355 | 355 | 350 | 351 | 65,700 |
| 2024/09/26 | 353 | 356 | 352 | 356 | 82,800 |
| 2024/09/25 | 348 | 353 | 346 | 350 | 58,900 |
| 2024/09/24 | 351 | 351 | 347 | 347 | 106,500 |
| 2024/09/20 | 349 | 351 | 347 | 349 | 61,400 |
| 2024/09/19 | 347 | 350 | 345 | 346 | 65,000 |
| 2024/09/18 | 342 | 347 | 342 | 347 | 92,800 |
| 2024/09/17 | 340 | 343 | 336 | 340 | 63,400 |
| 2024/09/13 | 340 | 340 | 338 | 340 | 38,600 |
| 2024/09/12 | 337 | 341 | 336 | 341 | 51,000 |