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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/11 | 339 | 339 | 331 | 331 | 107,900 |
| 2024/09/10 | 342 | 343 | 337 | 337 | 61,500 |
| 2024/09/09 | 333 | 344 | 332 | 344 | 84,800 |
| 2024/09/06 | 345 | 346 | 338 | 341 | 81,900 |
| 2024/09/05 | 341 | 347 | 337 | 345 | 87,700 |
| 2024/09/04 | 350 | 351 | 341 | 342 | 205,400 |
| 2024/09/03 | 355 | 357 | 354 | 356 | 42,100 |
| 2024/09/02 | 359 | 359 | 352 | 354 | 46,100 |
| 2024/08/30 | 358 | 358 | 354 | 356 | 46,500 |
| 2024/08/29 | 354 | 357 | 351 | 354 | 39,700 |
| 2024/08/28 | 354 | 357 | 353 | 356 | 47,400 |
| 2024/08/27 | 356 | 357 | 352 | 356 | 31,200 |
| 2024/08/26 | 358 | 358 | 351 | 353 | 92,700 |
| 2024/08/23 | 355 | 358 | 353 | 355 | 66,200 |
| 2024/08/22 | 365 | 365 | 356 | 358 | 68,700 |
| 2024/08/21 | 363 | 366 | 359 | 360 | 140,300 |
| 2024/08/20 | 362 | 372 | 359 | 361 | 162,000 |
| 2024/08/19 | 351 | 363 | 348 | 359 | 338,800 |
| 2024/08/16 | 351 | 353 | 348 | 348 | 92,800 |
| 2024/08/15 | 351 | 352 | 340 | 346 | 141,700 |
| 2024/08/14 | 350 | 355 | 345 | 347 | 111,300 |
| 2024/08/13 | 338 | 349 | 338 | 344 | 144,000 |
| 2024/08/09 | 346 | 353 | 334 | 335 | 228,200 |
| 2024/08/08 | 331 | 342 | 331 | 338 | 139,000 |
| 2024/08/07 | 335 | 350 | 330 | 339 | 214,500 |
| 2024/08/06 | 322 | 348 | 322 | 339 | 258,800 |
| 2024/08/05 | 331 | 339 | 283 | 310 | 490,500 |
| 2024/08/02 | 367 | 368 | 355 | 355 | 282,700 |
| 2024/08/01 | 387 | 387 | 378 | 383 | 100,700 |
| 2024/07/31 | 376 | 389 | 374 | 389 | 89,900 |
| 2024/07/30 | 387 | 388 | 379 | 379 | 281,200 |
| 2024/07/29 | 380 | 389 | 378 | 389 | 86,600 |
| 2024/07/26 | 380 | 380 | 373 | 375 | 72,500 |
| 2024/07/25 | 377 | 379 | 371 | 375 | 108,300 |
| 2024/07/24 | 396 | 397 | 382 | 382 | 122,300 |
| 2024/07/23 | 389 | 398 | 389 | 398 | 69,500 |
| 2024/07/22 | 394 | 396 | 389 | 389 | 50,300 |
| 2024/07/19 | 391 | 396 | 387 | 393 | 60,100 |
| 2024/07/18 | 393 | 397 | 387 | 391 | 117,400 |
| 2024/07/17 | 385 | 396 | 385 | 391 | 189,500 |
| 2024/07/16 | 379 | 384 | 377 | 381 | 118,900 |
| 2024/07/12 | 370 | 377 | 370 | 375 | 93,100 |
| 2024/07/11 | 370 | 372 | 369 | 370 | 80,200 |
| 2024/07/10 | 368 | 370 | 365 | 369 | 92,000 |
| 2024/07/09 | 374 | 374 | 367 | 368 | 126,000 |
| 2024/07/08 | 377 | 377 | 374 | 374 | 63,500 |
| 2024/07/05 | 379 | 379 | 373 | 374 | 52,500 |
| 2024/07/04 | 375 | 377 | 374 | 376 | 35,600 |
| 2024/07/03 | 377 | 378 | 374 | 374 | 71,100 |
| 2024/07/02 | 375 | 377 | 373 | 376 | 56,400 |
| 2024/07/01 | 382 | 382 | 375 | 375 | 59,000 |
| 2024/06/28 | 381 | 381 | 377 | 377 | 59,400 |
| 2024/06/27 | 378 | 381 | 376 | 378 | 77,600 |
| 2024/06/26 | 379 | 379 | 372 | 375 | 65,100 |
| 2024/06/25 | 379 | 383 | 374 | 374 | 275,100 |
| 2024/06/24 | 375 | 382 | 374 | 377 | 108,900 |
| 2024/06/21 | 368 | 376 | 368 | 373 | 104,400 |
| 2024/06/20 | 365 | 368 | 363 | 368 | 66,200 |
| 2024/06/19 | 367 | 368 | 363 | 363 | 93,900 |
| 2024/06/18 | 365 | 370 | 363 | 363 | 65,500 |
| 2024/06/17 | 365 | 365 | 362 | 362 | 57,800 |
| 2024/06/14 | 361 | 365 | 361 | 365 | 63,400 |
| 2024/06/13 | 368 | 369 | 361 | 362 | 70,400 |
| 2024/06/12 | 369 | 373 | 368 | 368 | 33,700 |
| 2024/06/11 | 373 | 375 | 370 | 370 | 41,300 |
| 2024/06/10 | 369 | 373 | 368 | 370 | 85,700 |
| 2024/06/07 | 364 | 367 | 363 | 366 | 72,300 |
| 2024/06/06 | 363 | 365 | 360 | 361 | 45,100 |
| 2024/06/05 | 365 | 366 | 359 | 360 | 92,000 |
| 2024/06/04 | 368 | 368 | 362 | 366 | 113,800 |
| 2024/06/03 | 369 | 370 | 364 | 368 | 57,200 |
| 2024/05/31 | 364 | 367 | 364 | 367 | 34,400 |
| 2024/05/30 | 358 | 366 | 357 | 364 | 78,000 |
| 2024/05/29 | 366 | 368 | 360 | 360 | 113,800 |
| 2024/05/28 | 369 | 372 | 365 | 366 | 60,600 |
| 2024/05/27 | 363 | 369 | 362 | 369 | 71,500 |
| 2024/05/24 | 361 | 365 | 361 | 361 | 49,800 |
| 2024/05/23 | 367 | 367 | 360 | 362 | 127,400 |
| 2024/05/22 | 371 | 373 | 365 | 366 | 74,600 |
| 2024/05/21 | 375 | 376 | 370 | 370 | 83,200 |
| 2024/05/20 | 371 | 381 | 371 | 374 | 158,000 |
| 2024/05/17 | 365 | 374 | 364 | 371 | 70,800 |
| 2024/05/16 | 374 | 374 | 361 | 367 | 182,900 |
| 2024/05/15 | 382 | 383 | 358 | 366 | 510,600 |
| 2024/05/14 | 385 | 386 | 375 | 382 | 91,100 |
| 2024/05/13 | 379 | 385 | 376 | 382 | 173,100 |
| 2024/05/10 | 378 | 379 | 372 | 374 | 51,200 |
| 2024/05/09 | 379 | 379 | 373 | 375 | 50,700 |
| 2024/05/08 | 372 | 380 | 372 | 377 | 94,200 |
| 2024/05/07 | 373 | 373 | 368 | 369 | 64,800 |
| 2024/05/02 | 368 | 372 | 366 | 370 | 26,900 |
| 2024/05/01 | 370 | 371 | 367 | 368 | 33,300 |
| 2024/04/30 | 366 | 371 | 365 | 371 | 45,600 |
| 2024/04/26 | 368 | 371 | 362 | 364 | 188,600 |
| 2024/04/25 | 372 | 372 | 366 | 366 | 38,700 |
| 2024/04/24 | 371 | 372 | 366 | 372 | 83,600 |
| 2024/04/23 | 366 | 372 | 365 | 368 | 83,000 |
| 2024/04/22 | 361 | 365 | 359 | 362 | 58,700 |
| 2024/04/19 | 360 | 360 | 348 | 358 | 183,400 |
| 2024/04/18 | 359 | 363 | 354 | 360 | 92,600 |
| 2024/04/17 | 363 | 363 | 354 | 355 | 127,000 |
| 2024/04/16 | 370 | 370 | 360 | 362 | 140,000 |
| 2024/04/15 | 374 | 374 | 370 | 372 | 103,000 |
| 2024/04/12 | 378 | 381 | 376 | 377 | 46,500 |
| 2024/04/11 | 380 | 380 | 377 | 377 | 49,300 |
| 2024/04/10 | 380 | 384 | 380 | 383 | 45,000 |
| 2024/04/09 | 384 | 384 | 375 | 380 | 81,900 |
| 2024/04/08 | 375 | 384 | 375 | 380 | 107,400 |
| 2024/04/05 | 376 | 379 | 372 | 372 | 93,200 |
| 2024/04/04 | 384 | 384 | 378 | 380 | 62,300 |
| 2024/04/03 | 378 | 382 | 376 | 380 | 70,800 |
| 2024/04/02 | 388 | 388 | 378 | 381 | 91,300 |
| 2024/04/01 | 397 | 397 | 385 | 387 | 114,000 |
| 2024/03/29 | 398 | 404 | 395 | 398 | 42,800 |
| 2024/03/28 | 400 | 405 | 393 | 393 | 80,100 |
| 2024/03/27 | 404 | 411 | 404 | 409 | 134,400 |
| 2024/03/26 | 403 | 403 | 399 | 400 | 62,600 |
| 2024/03/25 | 397 | 403 | 396 | 402 | 125,700 |
| 2024/03/22 | 398 | 398 | 393 | 398 | 75,200 |
| 2024/03/21 | 395 | 398 | 390 | 395 | 136,100 |
| 2024/03/19 | 390 | 391 | 386 | 391 | 71,200 |
| 2024/03/18 | 391 | 391 | 385 | 390 | 84,200 |
| 2024/03/15 | 388 | 391 | 385 | 390 | 37,800 |
| 2024/03/14 | 388 | 389 | 382 | 387 | 55,000 |
| 2024/03/13 | 394 | 399 | 380 | 384 | 391,300 |
| 2024/03/12 | 390 | 394 | 382 | 394 | 91,100 |
| 2024/03/11 | 400 | 401 | 390 | 392 | 115,100 |
| 2024/03/08 | 398 | 412 | 398 | 403 | 91,000 |
| 2024/03/07 | 403 | 413 | 400 | 400 | 216,500 |
| 2024/03/06 | 395 | 404 | 392 | 400 | 97,200 |
| 2024/03/05 | 389 | 396 | 387 | 396 | 81,600 |
| 2024/03/04 | 393 | 393 | 385 | 386 | 89,200 |
| 2024/03/01 | 388 | 389 | 381 | 389 | 112,900 |
| 2024/02/29 | 396 | 398 | 387 | 387 | 117,600 |
| 2024/02/28 | 396 | 401 | 394 | 396 | 77,800 |
| 2024/02/27 | 398 | 400 | 392 | 395 | 93,200 |
| 2024/02/26 | 400 | 403 | 393 | 393 | 84,800 |
| 2024/02/22 | 397 | 400 | 391 | 396 | 76,100 |
| 2024/02/21 | 407 | 407 | 395 | 397 | 95,600 |
| 2024/02/20 | 412 | 416 | 406 | 406 | 113,400 |
| 2024/02/19 | 392 | 410 | 391 | 410 | 160,400 |
| 2024/02/16 | 387 | 392 | 386 | 389 | 103,600 |
| 2024/02/15 | 398 | 404 | 380 | 380 | 167,700 |
| 2024/02/14 | 372 | 402 | 372 | 399 | 479,100 |
| 2024/02/13 | 374 | 383 | 369 | 380 | 332,200 |
| 2024/02/09 | 370 | 375 | 369 | 369 | 71,300 |
| 2024/02/08 | 376 | 376 | 369 | 372 | 116,900 |
| 2024/02/07 | 375 | 377 | 372 | 375 | 82,100 |
| 2024/02/06 | 378 | 382 | 377 | 377 | 66,600 |
| 2024/02/05 | 380 | 382 | 375 | 380 | 141,500 |
| 2024/02/02 | 375 | 379 | 372 | 376 | 78,000 |
| 2024/02/01 | 380 | 380 | 374 | 374 | 85,900 |
| 2024/01/31 | 375 | 380 | 373 | 380 | 91,800 |
| 2024/01/30 | 380 | 382 | 377 | 377 | 273,100 |
| 2024/01/29 | 373 | 380 | 373 | 377 | 102,400 |
| 2024/01/26 | 379 | 379 | 372 | 372 | 87,100 |
| 2024/01/25 | 375 | 378 | 373 | 376 | 90,000 |
| 2024/01/24 | 371 | 374 | 370 | 373 | 51,500 |
| 2024/01/23 | 375 | 376 | 369 | 371 | 111,900 |
| 2024/01/22 | 371 | 375 | 369 | 374 | 108,400 |
| 2024/01/19 | 368 | 369 | 365 | 367 | 67,200 |
| 2024/01/18 | 362 | 368 | 362 | 368 | 84,000 |
| 2024/01/17 | 367 | 368 | 362 | 362 | 119,000 |
| 2024/01/16 | 369 | 369 | 362 | 364 | 128,700 |
| 2024/01/15 | 360 | 372 | 360 | 371 | 190,500 |
| 2024/01/12 | 375 | 375 | 363 | 365 | 234,100 |
| 2024/01/11 | 377 | 382 | 375 | 376 | 129,400 |
| 2024/01/10 | 375 | 375 | 370 | 374 | 185,100 |
| 2024/01/09 | 380 | 384 | 374 | 378 | 258,100 |
| 2024/01/05 | 389 | 389 | 377 | 380 | 233,400 |
| 2024/01/04 | 391 | 393 | 384 | 390 | 89,800 |