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
2026/11/13 401 408 401 402 8,900
2026/11/12 414 419 398 405 35,900
2026/11/11 398 414 397 407 21,100
2026/11/10 397 408 392 397 15,800
2026/11/09 389 396 389 393 7,700
2026/11/06 394 400 386 388 32,700
2026/11/05 404 407 404 404 7,300
2026/11/04 410 410 387 404 39,700
2026/11/02 409 413 409 410 4,200
2026/10/30 414 414 410 413 3,200
2026/10/29 414 414 409 410 5,000
2026/10/28 409 413 409 412 7,600
2026/10/27 409 413 409 409 12,800
2026/10/26 411 414 408 412 12,400
2026/10/23 406 410 406 408 8,000
2026/10/22 412 417 406 408 28,000
2026/10/21 422 422 410 411 26,700
2026/10/20 422 423 416 416 20,400
2026/10/19 423 425 422 423 3,800
2026/10/16 422 426 422 424 9,100
2026/10/15 423 425 421 421 13,400
2026/10/14 425 425 423 423 2,900
2026/10/13 423 425 423 424 5,300
2026/10/09 423 426 423 425 13,200
2026/10/08 423 425 423 423 5,300
2026/10/07 429 429 424 425 8,400
2026/10/06 424 428 424 427 7,400
2026/10/05 429 429 424 425 6,900
2026/10/02 427 428 424 425 13,600
2026/10/01 429 432 427 427 11,200
2026/09/30 430 432 427 432 7,800
2026/09/29 432 432 423 431 4,500
2026/09/28 438 438 434 434 23,900
2026/09/25 433 436 432 436 6,300
2026/09/24 436 436 432 433 9,500
2026/09/18 435 435 430 433 7,000
2026/09/17 421 436 421 434 38,200
2026/09/16 420 423 420 421 8,500
2026/09/15 421 422 418 421 6,100
2026/09/14 420 422 419 421 11,500
2026/09/11 421 424 419 419 20,400
2026/09/10 421 423 421 421 12,000
2026/09/09 421 425 421 421 12,200
2026/09/08 425 427 422 424 24,900
2026/09/07 427 429 425 425 19,900
2026/09/04 425 429 424 425 20,900
2026/09/03 429 429 425 426 12,900
2026/09/02 426 433 424 428 30,300
2026/09/01 426 428 424 427 13,500
2026/08/31 425 426 422 425 40,800
2026/08/28 425 428 422 424 31,200
2026/08/27 424 427 422 423 37,200
2026/08/26 426 426 419 423 34,200
2026/08/25 429 429 421 425 14,800
2026/08/24 425 429 423 425 20,100
2026/08/21 423 425 419 422 21,400
2026/08/20 420 424 417 422 14,200
2026/08/19 422 423 416 416 19,000
2026/08/18 427 427 422 423 13,000
2026/08/17 422 429 422 426 26,700
2026/08/14 423 427 421 422 22,100
2026/08/13 413 426 413 426 46,100
2026/08/12 419 419 413 413 18,400
2026/08/10 417 419 412 418 23,000
2026/08/07 416 441 413 417 88,200
2026/08/06 418 423 418 420 27,400
2026/08/05 424 424 417 418 17,400
2026/08/04 421 424 420 421 15,200
2026/08/03 428 428 421 422 16,700
2026/07/31 425 431 423 428 12,300
2026/07/30 417 424 417 422 14,100
2026/07/29 420 421 417 418 17,500
2026/07/28 431 431 418 420 19,400
2026/07/27 429 432 416 427 68,600
2026/07/24 426 428 421 427 9,800
2026/07/23 425 429 424 429 12,400
2026/07/22 425 428 423 425 6,600
2026/07/21 417 429 417 429 29,600
2026/07/17 423 427 416 417 17,600
2026/07/16 430 430 423 423 11,900
2026/07/15 422 430 421 425 9,800
2026/07/14 425 428 421 426 11,200
2026/07/13 425 434 422 424 29,400
2026/07/10 419 425 418 423 10,900
2026/07/09 415 420 415 420 6,100
2026/07/08 422 426 416 418 20,400
2026/07/07 424 428 420 422 15,900
2026/07/06 426 432 421 426 16,200
2026/07/03 430 430 424 424 6,500
2026/07/02 427 432 425 426 17,300
2026/07/01 424 433 423 433 18,100
2026/06/30 421 428 420 424 18,400
2026/06/29 415 427 415 423 16,700
2026/06/26 429 430 416 422 34,500
2026/06/25 417 428 417 427 21,100
2026/06/24 422 427 416 416 24,200
2026/06/23 426 430 420 429 49,800
2026/06/22 416 431 415 431 85,300
2026/06/19 399 416 398 412 67,600
2026/06/18 401 402 396 400 23,600
2026/06/17 393 402 393 401 13,500
2026/06/16 402 402 395 395 4,800
2026/06/15 397 403 397 402 8,900
2026/06/12 399 402 395 397 39,600
2026/06/11 391 397 387 397 43,300
2026/06/10 393 398 392 395 10,100
2026/06/09 392 403 390 394 80,000
2026/06/08 397 397 388 395 74,300
2026/06/05 392 400 392 397 37,000
2026/06/04 395 395 390 391 15,000
2026/06/03 386 398 386 398 35,300
2026/06/02 385 392 385 387 28,500
2026/06/01 393 396 383 385 32,200
2026/05/29 407 409 397 399 64,900
2026/05/28 398 410 396 404 43,000
2026/05/27 392 400 384 397 42,600
2026/05/26 388 392 384 392 19,900
2026/05/25 382 387 381 383 18,400
2026/05/22 378 384 377 381 26,500
2026/05/21 371 378 371 378 30,900
2026/05/20 381 381 369 370 63,300
2026/05/19 378 387 378 380 18,500
2026/05/18 383 385 374 377 39,800
2026/05/15 403 403 378 383 103,800
2026/05/14 404 451 401 403 177,900
2026/05/13 407 407 402 403 20,500
2026/05/12 408 413 406 406 18,800
2026/05/11 401 408 401 408 19,500
2026/05/08 410 410 401 401 25,300
2026/05/07 409 411 403 411 34,600
2026/05/01 408 408 402 403 20,700
2026/04/30 413 413 405 406 41,200
2026/04/28 415 417 411 416 44,400
2026/04/27 426 428 419 420 41,900
2026/04/24 427 431 423 426 37,900
2026/04/23 427 435 427 427 73,100
2026/04/22 445 448 435 435 40,400
2026/04/21 452 452 446 448 33,000
2026/04/20 434 449 434 446 52,900
2026/04/17 448 455 432 433 76,300
2026/04/16 446 456 446 454 35,900
2026/04/15 453 455 447 448 44,500
2026/04/14 456 457 450 450 14,500
2026/04/13 445 456 445 453 56,000
2026/04/10 456 457 448 449 54,500
2026/04/09 459 459 451 451 27,800
2026/04/08 453 459 453 458 66,300
2026/04/07 457 457 450 452 29,900
2026/04/06 449 458 449 450 33,700
2026/04/03 453 454 448 449 52,300
2026/03/27 461 465 454 457 78,200
2026/03/26 502 505 457 461 238,600
2026/03/25 460 467 450 462 98,100
2026/03/24 449 458 443 449 97,300
2026/03/23 445 455 434 436 197,400
2026/03/19 484 484 455 457 136,700
2026/03/18 470 491 465 488 133,000
2026/03/17 477 482 462 462 155,500
2026/03/16 485 487 467 477 303,900
2026/03/13 450 467 450 455 89,600
2026/03/12 451 461 451 454 87,900
2026/03/11 456 462 455 455 64,300
2026/03/10 449 459 444 456 94,100
2026/03/09 431 443 430 442 104,900
2026/03/06 443 452 440 452 82,400
2026/03/05 436 459 436 443 148,800
2026/03/04 423 441 417 420 255,900
2026/03/03 454 467 442 443 268,500
2026/03/02 464 464 443 452 391,800
2026/02/27 458 480 454 465 673,000
2026/02/26 446 446 416 434 353,000
2026/02/25 408 439 408 438 329,800
2026/02/24 420 420 399 400 198,500
2026/02/20 410 421 407 420 68,700
2026/02/19 402 410 400 407 88,100
2026/02/18 406 407 392 400 90,400
2026/02/17 387 406 387 406 101,600
2026/02/16 386 393 383 386 71,400
2026/02/13 382 390 380 380 61,700
2026/02/12 377 389 374 378 153,300
2026/02/10 376 380 375 378 71,600
2026/02/09 376 378 373 374 64,400
2026/02/06 374 376 371 376 30,200
2026/02/05 373 375 372 374 30,900
2026/02/04 368 373 368 373 39,900
2026/02/03 367 371 366 368 20,500
2026/02/02 366 370 366 368 27,500
2026/01/30 373 373 366 367 45,700
2026/01/29 368 370 365 365 35,400
2026/01/28 371 372 367 368 33,200
2026/01/27 371 373 370 371 13,800
2026/01/26 374 375 370 371 39,600
2026/01/23 371 375 370 375 50,100
2026/01/22 368 372 367 369 61,400
2026/01/21 367 371 367 368 18,200
2026/01/20 372 373 371 372 14,800
2026/01/19 371 373 367 372 64,800
2026/01/16 369 371 369 371 18,500
2026/01/15 371 372 368 370 52,200
2026/01/14 369 370 368 368 20,100
2026/01/13 371 372 368 368 30,300
2026/01/09 365 370 363 370 87,000
2026/01/08 361 365 361 364 22,600
2026/01/07 361 364 360 362 40,900
2026/01/06 361 362 360 361 39,800
2026/01/05 360 362 355 359 84,400

このページの先頭へ