4093 東邦アセチレン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-2739840039239593,200395
2024-02-2640040339339384,800393
2024-02-2239740039139676,100396
2024-02-2140740739539795,600397
2024-02-20412416406406113,400406
2024-02-19392410391410160,400410
2024-02-16387392386389103,600389
2024-02-15398404380380167,700380
2024-02-14372402372399479,100399
2024-02-13374383369380332,200380
2024-02-0937037536936971,300369
2024-02-08376376369372116,900372
2024-02-0737537737237582,100375
2024-02-0637838237737766,600377
2024-02-05380382375380141,500380
2024-02-0237537937237678,000376
2024-02-0138038037437485,900374
2024-01-3137538037338091,800380
2024-01-30380382377377273,100377
2024-01-29373380373377102,400377
2024-01-2637937937237287,100372
2024-01-2537537837337690,000376
2024-01-2437137437037351,500373
2024-01-23375376369371111,900371
2024-01-22371375369374108,400374
2024-01-1936836936536767,200367
2024-01-1836236836236884,000368
2024-01-17367368362362119,000362
2024-01-16369369362364128,700364
2024-01-15360372360371190,500371
2024-01-12375375363365234,100365
2024-01-11377382375376129,400376
2024-01-10375375370374185,100374
2024-01-09380384374378258,100378
2024-01-05389389377380233,400380
2024-01-0439139338439089,800390

分割・併合履歴 : [2023-12-28]1株→5株 [2015-09-28]1株→0.2株