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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 360 | 360 | 348 | 358 | 183,400 | 358 |
| 2024-04-18 | 359 | 363 | 354 | 360 | 92,600 | 360 |
| 2024-04-17 | 363 | 363 | 354 | 355 | 127,000 | 355 |
| 2024-04-16 | 370 | 370 | 360 | 362 | 140,000 | 362 |
| 2024-04-15 | 374 | 374 | 370 | 372 | 103,000 | 372 |
| 2024-04-12 | 378 | 381 | 376 | 377 | 46,500 | 377 |
| 2024-04-11 | 380 | 380 | 377 | 377 | 49,300 | 377 |
| 2024-04-10 | 380 | 384 | 380 | 383 | 45,000 | 383 |
| 2024-04-09 | 384 | 384 | 375 | 380 | 81,900 | 380 |
| 2024-04-08 | 375 | 384 | 375 | 380 | 107,400 | 380 |
| 2024-04-05 | 376 | 379 | 372 | 372 | 93,200 | 372 |
| 2024-04-04 | 384 | 384 | 378 | 380 | 62,300 | 380 |
| 2024-04-03 | 378 | 382 | 376 | 380 | 70,800 | 380 |
| 2024-04-02 | 388 | 388 | 378 | 381 | 91,300 | 381 |
| 2024-04-01 | 397 | 397 | 385 | 387 | 114,000 | 387 |
| 2024-03-29 | 398 | 404 | 395 | 398 | 42,800 | 398 |
| 2024-03-28 | 400 | 405 | 393 | 393 | 80,100 | 393 |
| 2024-03-27 | 404 | 411 | 404 | 409 | 134,400 | 409 |
| 2024-03-26 | 403 | 403 | 399 | 400 | 62,600 | 400 |
| 2024-03-25 | 397 | 403 | 396 | 402 | 125,700 | 402 |
| 2024-03-22 | 398 | 398 | 393 | 398 | 75,200 | 398 |
| 2024-03-21 | 395 | 398 | 390 | 395 | 136,100 | 395 |
| 2024-03-19 | 390 | 391 | 386 | 391 | 71,200 | 391 |
| 2024-03-18 | 391 | 391 | 385 | 390 | 84,200 | 390 |
| 2024-03-15 | 388 | 391 | 385 | 390 | 37,800 | 390 |
| 2024-03-14 | 388 | 389 | 382 | 387 | 55,000 | 387 |
| 2024-03-13 | 394 | 399 | 380 | 384 | 391,300 | 384 |
| 2024-03-12 | 390 | 394 | 382 | 394 | 91,100 | 394 |
| 2024-03-11 | 400 | 401 | 390 | 392 | 115,100 | 392 |
| 2024-03-08 | 398 | 412 | 398 | 403 | 91,000 | 403 |
| 2024-03-07 | 403 | 413 | 400 | 400 | 216,500 | 400 |
| 2024-03-06 | 395 | 404 | 392 | 400 | 97,200 | 400 |
| 2024-03-05 | 389 | 396 | 387 | 396 | 81,600 | 396 |
| 2024-03-04 | 393 | 393 | 385 | 386 | 89,200 | 386 |
| 2024-03-01 | 388 | 389 | 381 | 389 | 112,900 | 389 |
| 2024-02-29 | 396 | 398 | 387 | 387 | 117,600 | 387 |
| 2024-02-28 | 396 | 401 | 394 | 396 | 77,800 | 396 |
| 2024-02-27 | 398 | 400 | 392 | 395 | 93,200 | 395 |
| 2024-02-26 | 400 | 403 | 393 | 393 | 84,800 | 393 |
| 2024-02-22 | 397 | 400 | 391 | 396 | 76,100 | 396 |
| 2024-02-21 | 407 | 407 | 395 | 397 | 95,600 | 397 |
| 2024-02-20 | 412 | 416 | 406 | 406 | 113,400 | 406 |
| 2024-02-19 | 392 | 410 | 391 | 410 | 160,400 | 410 |
| 2024-02-16 | 387 | 392 | 386 | 389 | 103,600 | 389 |
| 2024-02-15 | 398 | 404 | 380 | 380 | 167,700 | 380 |
| 2024-02-14 | 372 | 402 | 372 | 399 | 479,100 | 399 |
| 2024-02-13 | 374 | 383 | 369 | 380 | 332,200 | 380 |
| 2024-02-09 | 370 | 375 | 369 | 369 | 71,300 | 369 |
| 2024-02-08 | 376 | 376 | 369 | 372 | 116,900 | 372 |
| 2024-02-07 | 375 | 377 | 372 | 375 | 82,100 | 375 |
| 2024-02-06 | 378 | 382 | 377 | 377 | 66,600 | 377 |
| 2024-02-05 | 380 | 382 | 375 | 380 | 141,500 | 380 |
| 2024-02-02 | 375 | 379 | 372 | 376 | 78,000 | 376 |
| 2024-02-01 | 380 | 380 | 374 | 374 | 85,900 | 374 |
| 2024-01-31 | 375 | 380 | 373 | 380 | 91,800 | 380 |
| 2024-01-30 | 380 | 382 | 377 | 377 | 273,100 | 377 |
| 2024-01-29 | 373 | 380 | 373 | 377 | 102,400 | 377 |
| 2024-01-26 | 379 | 379 | 372 | 372 | 87,100 | 372 |
| 2024-01-25 | 375 | 378 | 373 | 376 | 90,000 | 376 |
| 2024-01-24 | 371 | 374 | 370 | 373 | 51,500 | 373 |
| 2024-01-23 | 375 | 376 | 369 | 371 | 111,900 | 371 |
| 2024-01-22 | 371 | 375 | 369 | 374 | 108,400 | 374 |
| 2024-01-19 | 368 | 369 | 365 | 367 | 67,200 | 367 |
| 2024-01-18 | 362 | 368 | 362 | 368 | 84,000 | 368 |
| 2024-01-17 | 367 | 368 | 362 | 362 | 119,000 | 362 |
| 2024-01-16 | 369 | 369 | 362 | 364 | 128,700 | 364 |
| 2024-01-15 | 360 | 372 | 360 | 371 | 190,500 | 371 |
| 2024-01-12 | 375 | 375 | 363 | 365 | 234,100 | 365 |
| 2024-01-11 | 377 | 382 | 375 | 376 | 129,400 | 376 |
| 2024-01-10 | 375 | 375 | 370 | 374 | 185,100 | 374 |
| 2024-01-09 | 380 | 384 | 374 | 378 | 258,100 | 378 |
| 2024-01-05 | 389 | 389 | 377 | 380 | 233,400 | 380 |
| 2024-01-04 | 391 | 393 | 384 | 390 | 89,800 | 390 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
