4093 東邦アセチレン(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-1035435435235316,600353
2025-07-0935435435335418,000354
2025-07-0835335435235414,800354
2025-07-0735235335235317,300353
2025-07-0435235335135215,600352
2025-07-0335335335135223,400352
2025-07-0235235335035320,500353
2025-07-0135235335035130,300351
2025-06-3035335535235211,200352
2025-06-2735335735035279,700352
2025-06-2635235635235466,500354
2025-06-2535435435035228,100352
2025-06-2435335535235225,300352
2025-06-2335535535235219,100352
2025-06-2035435535335521,500355
2025-06-1935535635335410,900354
2025-06-1835635835235565,300355
2025-06-1735535835535826,000358
2025-06-1635535835535622,100356
2025-06-1335735935535723,600357
2025-06-1235735835635822,000358
2025-06-1135635935535753,900357
2025-06-1035735835435521,300355
2025-06-0935635835435634,000356
2025-06-0635435735435523,700355
2025-06-0535835835435434,400354
2025-06-0435735835635832,100358
2025-06-0335635835535876,700358
2025-06-0235035535035470,100354
2025-05-3034635234635094,900350
2025-05-2934435034434473,000344
2025-05-2834835234434491,500344
2025-05-27347350344344116,400344
2025-05-26346349342343113,800343
2025-05-2334434634134648,900346
2025-05-2234234434034029,400340
2025-05-2134434634234250,900342
2025-05-2034534734034081,500340
2025-05-19346348334339200,700339
2025-05-16342346337338126,300338
2025-05-15349359339341181,400341
2025-05-14386394331349563,900349
2025-05-13394394374384280,500384
2025-05-12374395373393302,200393
2025-05-09363372363372106,800372
2025-05-0836336936236558,100365
2025-05-0736036635836675,600366
2025-05-0236136135635949,900359
2025-05-0136136335936131,200361
2025-04-3036136336036115,500361
2025-04-28361368352360307,800360
2025-04-2535936135636037,600360
2025-04-2436236235635636,300356
2025-04-2335936035836017,200360
2025-04-2235835935535917,800359
2025-04-2136036135535838,700358
2025-04-1835335935235964,400359
2025-04-1735035234835253,900352
2025-04-16352353344345186,800345
2025-04-15357357350350113,300350
2025-04-14357357353353120,400353
2025-04-11344355341355103,400355
2025-04-10347356346347145,400347
2025-04-09337340327331176,800331
2025-04-08351351343345412,800345
2025-04-07329343325331353,100331
2025-04-04353358342345261,200345
2025-04-03355359350354221,900354
2025-04-02357360356359133,300359
2025-04-01360363354356120,300356
2025-03-31362365359360131,600360
2025-03-2836036536036289,200362
2025-03-2736836936636749,300367
2025-03-26371371364368128,500368
2025-03-2537337336937053,900370
2025-03-2437137237037145,700371
2025-03-2136937236836952,800369
2025-03-1936536736336732,500367
2025-03-1836436636336447,500364
2025-03-1736336536236341,200363
2025-03-1436436536236339,500363
2025-03-1336336636236446,900364
2025-03-1236236436236332,900363
2025-03-1136136336036386,300363
2025-03-1036736736136260,400362
2025-03-0736136436136356,400363
2025-03-0636236336136245,500362
2025-03-0536136335936250,200362
2025-03-0436236336036151,700361
2025-03-0336336436136333,100363
2025-02-2836136236036135,400361
2025-02-2736236436036157,800361
2025-02-2636236235836161,900361
2025-02-2536236336036150,300361
2025-02-2136136235936247,600362
2025-02-2035936135735835,100358
2025-02-19364364357358178,600358
2025-02-1836436536236241,500362
2025-02-1736436836036299,800362
2025-02-1436036635936472,200364
2025-02-13352367352361181,000361
2025-02-12379385341348577,900348
2025-02-10367378367371117,700371
2025-02-0736536836036788,900367
2025-02-0636637236436959,100369
2025-02-05359367358367109,500367
2025-02-0436036335736194,900361
2025-02-0336036535635994,600359
2025-01-31363365358362135,100362
2025-01-30362364358358456,200358
2025-01-2936436436136336,600363
2025-01-2836036436036329,400363
2025-01-2736136436036142,100361
2025-01-2436236235836067,000360
2025-01-2336536535936044,300360
2025-01-2236236536136545,600365
2025-01-2136436435936471,400364
2025-01-2036436436136468,200364
2025-01-1735536235536184,500361
2025-01-16364365356357186,200357
2025-01-1536536736236475,500364
2025-01-1437037236436685,200366
2025-01-1037237236937167,300371
2025-01-0938038037137497,600374
2025-01-0838038337838087,100380
2025-01-0738238337737971,900379
2025-01-06380383377378104,200378

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