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
2024-07-1237037737037593,100375
2024-07-1137037236937080,200370
2024-07-1036837036536992,000369
2024-07-09374374367368126,000368
2024-07-0837737737437463,500374
2024-07-0537937937337452,500374
2024-07-0437537737437635,600376
2024-07-0337737837437471,100374
2024-07-0237537737337656,400376
2024-07-0138238237537559,000375
2024-06-2838138137737759,400377
2024-06-2737838137637877,600378
2024-06-2637937937237565,100375
2024-06-25379383374374275,100374
2024-06-24375382374377108,900377
2024-06-21368376368373104,400373
2024-06-2036536836336866,200368
2024-06-1936736836336393,900363
2024-06-1836537036336365,500363
2024-06-1736536536236257,800362
2024-06-1436136536136563,400365
2024-06-1336836936136270,400362
2024-06-1236937336836833,700368
2024-06-1137337537037041,300370
2024-06-1036937336837085,700370
2024-06-0736436736336672,300366
2024-06-0636336536036145,100361
2024-06-0536536635936092,000360
2024-06-04368368362366113,800366
2024-06-0336937036436857,200368
2024-05-3136436736436734,400367
2024-05-3035836635736478,000364
2024-05-29366368360360113,800360
2024-05-2836937236536660,600366
2024-05-2736336936236971,500369
2024-05-2436136536136149,800361
2024-05-23367367360362127,400362
2024-05-2237137336536674,600366
2024-05-2137537637037083,200370
2024-05-20371381371374158,000374
2024-05-1736537436437170,800371
2024-05-16374374361367182,900367
2024-05-15382383358366510,600366
2024-05-1438538637538291,100382
2024-05-13379385376382173,100382
2024-05-1037837937237451,200374
2024-05-0937937937337550,700375
2024-05-0837238037237794,200377
2024-05-0737337336836964,800369
2024-05-0236837236637026,900370
2024-05-0137037136736833,300368
2024-04-3036637136537145,600371
2024-04-26368371362364188,600364
2024-04-2537237236636638,700366
2024-04-2437137236637283,600372
2024-04-2336637236536883,000368
2024-04-2236136535936258,700362
2024-04-19360360348358183,400358
2024-04-1835936335436092,600360
2024-04-17363363354355127,000355
2024-04-16370370360362140,000362
2024-04-15374374370372103,000372
2024-04-1237838137637746,500377
2024-04-1138038037737749,300377
2024-04-1038038438038345,000383
2024-04-0938438437538081,900380
2024-04-08375384375380107,400380
2024-04-0537637937237293,200372
2024-04-0438438437838062,300380
2024-04-0337838237638070,800380
2024-04-0238838837838191,300381
2024-04-01397397385387114,000387
2024-03-2939840439539842,800398
2024-03-2840040539339380,100393
2024-03-27404411404409134,400409
2024-03-2640340339940062,600400
2024-03-25397403396402125,700402
2024-03-2239839839339875,200398
2024-03-21395398390395136,100395
2024-03-1939039138639171,200391
2024-03-1839139138539084,200390
2024-03-1538839138539037,800390
2024-03-1438838938238755,000387
2024-03-13394399380384391,300384
2024-03-1239039438239491,100394
2024-03-11400401390392115,100392
2024-03-0839841239840391,000403
2024-03-07403413400400216,500400
2024-03-0639540439240097,200400
2024-03-0538939638739681,600396
2024-03-0439339338538689,200386
2024-03-01388389381389112,900389
2024-02-29396398387387117,600387
2024-02-2839640139439677,800396
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