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
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
2018/07/20 1,504 1,520 1,503 1,506 4,100
2018/07/19 1,507 1,519 1,506 1,507 900
2018/07/18 1,517 1,520 1,515 1,515 2,300
2018/07/17 1,511 1,518 1,505 1,505 1,200
2018/07/13 1,503 1,505 1,503 1,504 600
2018/07/12 1,493 1,504 1,493 1,502 600
2018/07/11 1,512 1,512 1,500 1,500 1,800
2018/07/10 1,509 1,511 1,505 1,505 2,900
2018/07/09 1,485 1,498 1,485 1,495 3,300
2018/07/06 1,472 1,493 1,472 1,486 4,300
2018/07/05 1,498 1,500 1,488 1,494 3,500
2018/07/04 1,501 1,515 1,496 1,499 6,400
2018/07/03 1,503 1,517 1,491 1,502 7,200
2018/07/02 1,501 1,511 1,501 1,505 2,900
2018/06/29 1,533 1,533 1,518 1,518 2,400
2018/06/28 1,524 1,543 1,521 1,533 1,600
2018/06/27 1,530 1,547 1,530 1,547 1,100
2018/06/26 1,553 1,553 1,527 1,532 2,600
2018/06/25 1,529 1,529 1,512 1,513 1,500
2018/06/22 1,520 1,530 1,516 1,530 3,700
2018/06/21 1,526 1,530 1,522 1,522 1,700
2018/06/20 1,537 1,542 1,521 1,526 3,900
2018/06/19 1,572 1,572 1,554 1,554 2,500
2018/06/18 1,575 1,575 1,560 1,573 2,100
2018/06/15 1,574 1,574 1,561 1,561 2,100
2018/06/14 1,561 1,564 1,557 1,564 3,200
2018/06/13 1,575 1,576 1,565 1,565 2,500
2018/06/12 1,575 1,578 1,558 1,576 3,900
2018/06/11 1,575 1,575 1,567 1,571 2,200
2018/06/08 1,571 1,578 1,571 1,577 4,600
2018/06/07 1,551 1,572 1,550 1,572 1,900
2018/06/06 1,558 1,561 1,547 1,550 1,800
2018/06/05 1,564 1,571 1,564 1,571 1,500
2018/06/04 1,561 1,561 1,558 1,560 1,000
2018/06/01 1,538 1,548 1,532 1,545 4,200
2018/05/31 1,548 1,548 1,538 1,540 1,900
2018/05/30 1,533 1,543 1,533 1,537 3,100
2018/05/29 1,565 1,569 1,541 1,545 4,600
2018/05/28 1,577 1,577 1,557 1,569 5,200
2018/05/25 1,584 1,584 1,575 1,577 1,900
2018/05/24 1,580 1,581 1,570 1,581 2,600
2018/05/23 1,580 1,584 1,572 1,579 3,000
2018/05/22 1,581 1,581 1,572 1,577 2,700
2018/05/21 1,579 1,580 1,575 1,580 3,600
2018/05/18 1,575 1,585 1,575 1,579 2,000
2018/05/17 1,571 1,577 1,560 1,572 7,900
2018/05/16 1,562 1,573 1,558 1,571 8,000
2018/05/15 1,560 1,562 1,545 1,559 11,800
2018/05/14 1,549 1,559 1,526 1,547 24,000
2018/05/11 1,437 1,450 1,423 1,449 4,600
2018/05/10 1,435 1,437 1,419 1,436 4,700
2018/05/09 1,423 1,432 1,420 1,430 3,600
2018/05/08 1,410 1,433 1,410 1,432 5,400
2018/05/07 1,379 1,426 1,378 1,404 6,300
2018/05/02 1,370 1,391 1,370 1,378 3,400
2018/05/01 1,368 1,370 1,362 1,370 2,100
2018/04/27 1,370 1,374 1,357 1,368 2,200
2018/04/26 1,387 1,389 1,353 1,353 12,700
2018/04/25 1,384 1,389 1,363 1,374 6,500
2018/04/24 1,362 1,382 1,362 1,382 2,800
2018/04/23 1,352 1,372 1,352 1,362 3,200
2018/04/20 1,389 1,390 1,348 1,349 4,800
2018/04/19 1,375 1,389 1,371 1,373 3,600
2018/04/18 1,363 1,363 1,350 1,359 7,800
2018/04/17 1,371 1,371 1,348 1,350 2,100
2018/04/16 1,362 1,362 1,347 1,355 2,800
2018/04/13 1,365 1,369 1,360 1,362 9,800
2018/04/12 1,385 1,390 1,360 1,360 4,000
2018/04/11 1,389 1,400 1,384 1,384 9,100
2018/04/10 1,405 1,405 1,393 1,397 4,800
2018/04/09 1,401 1,412 1,401 1,405 3,300
2018/04/06 1,411 1,426 1,411 1,414 4,400
2018/04/05 1,431 1,431 1,410 1,427 2,300
2018/04/04 1,410 1,429 1,410 1,428 3,500
2018/04/03 1,404 1,429 1,399 1,407 2,200
2018/04/02 1,430 1,430 1,407 1,418 4,000
2018/03/30 1,433 1,433 1,419 1,431 3,100
2018/03/29 1,424 1,435 1,421 1,433 8,200
2018/03/28 1,436 1,436 1,353 1,424 6,300
2018/03/27 1,423 1,448 1,398 1,448 11,500
2018/03/26 1,388 1,396 1,358 1,396 13,300
2018/03/23 1,436 1,436 1,385 1,387 14,000
2018/03/22 1,448 1,465 1,441 1,441 4,300
2018/03/20 1,451 1,461 1,428 1,441 7,200
2018/03/19 1,477 1,477 1,418 1,457 10,200
2018/03/16 1,495 1,495 1,473 1,477 9,100
2018/03/15 1,497 1,497 1,485 1,490 3,400
2018/03/14 1,504 1,505 1,497 1,497 2,100
2018/03/13 1,503 1,507 1,496 1,503 4,100
2018/03/12 1,489 1,505 1,489 1,505 3,100
2018/03/09 1,477 1,513 1,477 1,479 3,300
2018/03/08 1,479 1,486 1,477 1,477 2,200
2018/03/07 1,519 1,519 1,480 1,481 2,700
2018/03/06 1,501 1,516 1,501 1,511 3,600
2018/03/05 1,500 1,514 1,490 1,494 4,800
2018/03/02 1,539 1,539 1,494 1,494 4,200
2018/03/01 1,545 1,545 1,531 1,539 3,000
2018/02/28 1,561 1,574 1,541 1,545 4,300
2018/02/27 1,569 1,577 1,557 1,562 4,000
2018/02/26 1,560 1,569 1,524 1,565 4,500
2018/02/23 1,519 1,560 1,514 1,554 6,500
2018/02/22 1,489 1,524 1,489 1,520 4,500
2018/02/21 1,481 1,493 1,479 1,489 3,000
2018/02/20 1,486 1,491 1,486 1,489 1,700
2018/02/19 1,479 1,491 1,447 1,476 3,300
2018/02/16 1,450 1,456 1,448 1,449 2,000
2018/02/15 1,394 1,437 1,394 1,428 3,200
2018/02/14 1,435 1,450 1,383 1,394 10,100
2018/02/13 1,508 1,508 1,433 1,433 5,100
2018/02/09 1,434 1,480 1,434 1,460 3,000
2018/02/08 1,524 1,524 1,479 1,494 4,600
2018/02/07 1,433 1,548 1,432 1,503 10,500
2018/02/06 1,533 1,533 1,400 1,401 18,100
2018/02/05 1,590 1,590 1,562 1,573 3,600
2018/02/02 1,605 1,605 1,582 1,590 2,900
2018/02/01 1,590 1,605 1,583 1,605 4,400
2018/01/31 1,601 1,606 1,576 1,576 5,200
2018/01/30 1,617 1,623 1,600 1,606 6,800
2018/01/29 1,607 1,621 1,607 1,621 3,100
2018/01/26 1,620 1,620 1,604 1,605 5,800
2018/01/25 1,613 1,614 1,610 1,614 2,900
2018/01/24 1,616 1,626 1,613 1,615 2,500
2018/01/23 1,621 1,625 1,609 1,619 2,300
2018/01/22 1,614 1,614 1,609 1,611 1,700
2018/01/19 1,625 1,625 1,612 1,614 2,300
2018/01/18 1,613 1,620 1,611 1,614 5,600
2018/01/17 1,623 1,623 1,612 1,613 6,100
2018/01/16 1,626 1,630 1,621 1,623 2,400
2018/01/15 1,623 1,632 1,618 1,626 5,800
2018/01/12 1,624 1,627 1,616 1,620 2,600
2018/01/11 1,622 1,627 1,615 1,625 3,200
2018/01/10 1,618 1,626 1,618 1,622 2,800
2018/01/09 1,626 1,633 1,616 1,623 4,500
2018/01/05 1,610 1,629 1,605 1,628 5,600
2018/01/04 1,613 1,619 1,610 1,617 2,900

このページの先頭へ