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(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
2020/12/30 1,404 1,414 1,386 1,405 10,400
2020/12/29 1,384 1,425 1,384 1,390 14,700
2020/12/28 1,400 1,407 1,390 1,397 10,000
2020/12/25 1,402 1,419 1,376 1,393 20,800
2020/12/24 1,451 1,470 1,428 1,428 13,900
2020/12/23 1,402 1,463 1,397 1,463 47,500
2020/12/22 1,490 1,492 1,400 1,415 32,000
2020/12/21 1,423 1,518 1,393 1,518 54,000
2020/12/18 1,500 1,520 1,440 1,481 36,700
2020/12/17 1,629 1,650 1,494 1,500 91,300
2020/12/16 1,825 1,870 1,603 1,706 120,800
2020/12/15 1,740 1,877 1,582 1,770 262,000
2020/12/14 1,600 1,948 1,595 1,948 242,800
2020/12/11 1,271 1,548 1,263 1,548 65,000
2020/12/10 1,232 1,248 1,232 1,248 1,900
2020/12/09 1,231 1,245 1,231 1,238 2,200
2020/12/08 1,217 1,231 1,215 1,227 3,800
2020/12/07 1,254 1,257 1,218 1,218 13,600
2020/12/04 1,210 1,222 1,208 1,220 6,400
2020/12/03 1,228 1,239 1,218 1,220 4,600
2020/12/02 1,228 1,239 1,228 1,234 5,500
2020/12/01 1,226 1,237 1,226 1,229 2,100
2020/11/30 1,225 1,239 1,225 1,231 1,500
2020/11/27 1,220 1,235 1,220 1,235 3,000
2020/11/26 1,231 1,231 1,219 1,225 6,300
2020/11/25 1,220 1,233 1,220 1,221 4,100
2020/11/24 1,206 1,220 1,206 1,220 3,100
2020/11/20 1,210 1,210 1,201 1,206 6,700
2020/11/19 1,230 1,233 1,219 1,219 4,900
2020/11/18 1,231 1,235 1,231 1,234 2,900
2020/11/17 1,240 1,247 1,234 1,234 2,200
2020/11/16 1,246 1,246 1,241 1,242 2,500
2020/11/13 1,259 1,259 1,246 1,246 4,100
2020/11/12 1,246 1,258 1,245 1,256 2,500
2020/11/11 1,243 1,246 1,237 1,246 3,400
2020/11/10 1,236 1,245 1,233 1,239 4,000
2020/11/09 1,246 1,246 1,239 1,239 1,900
2020/11/06 1,226 1,248 1,226 1,248 1,700
2020/11/05 1,210 1,223 1,210 1,220 4,300
2020/11/04 1,230 1,252 1,223 1,246 1,300
2020/11/02 1,227 1,244 1,212 1,223 1,300
2020/10/30 1,213 1,220 1,205 1,205 3,400
2020/10/29 1,231 1,231 1,213 1,213 1,900
2020/10/28 1,227 1,238 1,223 1,231 900
2020/10/27 1,244 1,244 1,217 1,223 4,200
2020/10/26 1,258 1,258 1,252 1,253 1,600
2020/10/23 1,245 1,245 1,241 1,245 1,400
2020/10/22 1,221 1,231 1,220 1,220 2,400
2020/10/21 1,228 1,240 1,225 1,233 2,000
2020/10/20 1,224 1,240 1,224 1,231 700
2020/10/19 1,212 1,247 1,212 1,241 4,300
2020/10/16 1,266 1,266 1,240 1,240 4,700
2020/10/15 1,257 1,268 1,250 1,250 1,900
2020/10/14 1,265 1,265 1,256 1,256 1,900
2020/10/13 1,269 1,270 1,269 1,269 500
2020/10/12 1,269 1,270 1,261 1,261 600
2020/10/09 1,262 1,273 1,261 1,261 2,000
2020/10/08 1,284 1,284 1,280 1,280 1,100
2020/10/07 1,267 1,284 1,267 1,274 1,700
2020/10/06 1,280 1,280 1,261 1,267 1,700
2020/10/05 1,255 1,282 1,255 1,282 2,200
2020/10/02 1,260 1,260 1,239 1,255 2,800
2020/09/30 1,250 1,259 1,250 1,258 2,200
2020/09/29 1,258 1,260 1,257 1,259 2,700
2020/09/28 1,260 1,262 1,258 1,262 7,700
2020/09/25 1,260 1,260 1,258 1,260 3,000
2020/09/24 1,260 1,260 1,257 1,260 2,200
2020/09/23 1,260 1,260 1,259 1,260 4,900
2020/09/18 1,260 1,260 1,257 1,260 3,300
2020/09/17 1,259 1,260 1,254 1,257 2,000
2020/09/16 1,260 1,260 1,254 1,256 1,100
2020/09/15 1,260 1,260 1,259 1,259 1,300
2020/09/14 1,260 1,261 1,257 1,261 2,900
2020/09/11 1,260 1,260 1,256 1,260 2,700
2020/09/10 1,260 1,260 1,252 1,260 2,100
2020/09/09 1,251 1,260 1,250 1,260 3,200
2020/09/08 1,260 1,260 1,249 1,260 1,700
2020/09/07 1,260 1,260 1,259 1,260 1,100
2020/09/04 1,251 1,260 1,251 1,260 1,000
2020/09/03 1,270 1,270 1,256 1,261 2,000
2020/09/02 1,288 1,288 1,273 1,273 1,300
2020/09/01 1,287 1,287 1,278 1,278 1,300
2020/08/31 1,260 1,284 1,260 1,284 500
2020/08/28 1,278 1,280 1,278 1,280 1,200
2020/08/27 1,276 1,279 1,265 1,277 2,000
2020/08/26 1,280 1,280 1,273 1,276 1,400
2020/08/25 1,266 1,286 1,266 1,286 1,300
2020/08/24 1,269 1,270 1,261 1,266 1,200
2020/08/21 1,260 1,265 1,260 1,265 1,000
2020/08/20 1,265 1,265 1,263 1,263 300
2020/08/19 1,260 1,263 1,260 1,263 300
2020/08/18 1,257 1,264 1,254 1,254 1,500
2020/08/17 1,269 1,269 1,263 1,263 600
2020/08/14 1,250 1,273 1,250 1,250 2,300
2020/08/13 1,235 1,244 1,235 1,244 1,700
2020/08/12 1,229 1,234 1,228 1,234 3,000
2020/08/11 1,225 1,229 1,217 1,229 1,100
2020/08/07 1,225 1,240 1,220 1,240 1,100
2020/08/06 1,221 1,236 1,213 1,225 1,000
2020/08/05 1,209 1,230 1,209 1,230 1,200
2020/08/04 1,210 1,228 1,208 1,228 1,300
2020/08/03 1,211 1,225 1,211 1,225 900
2020/07/31 1,225 1,225 1,210 1,211 1,200
2020/07/30 1,233 1,233 1,224 1,227 1,600
2020/07/29 1,207 1,226 1,206 1,215 1,100
2020/07/28 1,237 1,237 1,208 1,210 4,200
2020/07/27 1,245 1,245 1,220 1,232 6,700
2020/07/22 1,265 1,265 1,255 1,258 1,100
2020/07/21 1,265 1,271 1,265 1,271 1,100
2020/07/20 1,265 1,265 1,254 1,258 2,000
2020/07/17 1,259 1,273 1,243 1,243 1,600
2020/07/16 1,259 1,260 1,247 1,247 2,200
2020/07/15 1,237 1,258 1,237 1,254 1,000
2020/07/14 1,225 1,238 1,224 1,237 1,700
2020/07/13 1,231 1,232 1,223 1,223 3,100
2020/07/10 1,241 1,245 1,231 1,231 2,200
2020/07/09 1,294 1,296 1,244 1,245 12,100
2020/07/08 1,294 1,294 1,290 1,290 700
2020/07/07 1,292 1,294 1,283 1,293 1,200
2020/07/06 1,285 1,285 1,278 1,283 1,300
2020/07/03 1,274 1,274 1,273 1,273 500
2020/07/02 1,268 1,274 1,248 1,259 2,200
2020/07/01 1,248 1,268 1,247 1,250 1,200
2020/06/30 1,269 1,269 1,248 1,261 1,200
2020/06/29 1,246 1,270 1,246 1,250 900
2020/06/26 1,277 1,277 1,254 1,254 3,900
2020/06/25 1,244 1,249 1,243 1,247 600
2020/06/24 1,248 1,248 1,243 1,248 400
2020/06/23 1,260 1,260 1,241 1,248 1,400
2020/06/22 1,252 1,254 1,250 1,250 600
2020/06/19 1,255 1,259 1,252 1,252 1,700
2020/06/18 1,255 1,260 1,253 1,253 700
2020/06/17 1,277 1,280 1,257 1,262 1,000
2020/06/16 1,297 1,297 1,257 1,275 1,300
2020/06/15 1,252 1,280 1,251 1,251 400
2020/06/12 1,252 1,259 1,251 1,259 2,800
2020/06/11 1,286 1,286 1,279 1,283 1,000
2020/06/10 1,304 1,304 1,266 1,286 7,300
2020/06/09 1,302 1,305 1,302 1,304 1,800
2020/06/08 1,300 1,302 1,294 1,302 4,200
2020/06/05 1,305 1,307 1,296 1,296 1,200
2020/06/04 1,289 1,309 1,289 1,305 3,700
2020/06/03 1,289 1,314 1,289 1,301 5,300
2020/06/02 1,300 1,312 1,300 1,310 1,500
2020/06/01 1,280 1,286 1,277 1,282 2,300
2020/05/29 1,300 1,301 1,282 1,282 3,300
2020/05/28 1,312 1,326 1,300 1,300 5,500
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

このページの先頭へ