KabuInsight

東邦アセチレン

4093
プライム/化学/Toho Acetylene Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13450.0467.0450.0455.0+1.0+0.22%89,600
2026-03-12451.0461.0451.0454.0-1.0-0.22%87,900
2026-03-11456.0462.0455.0455.0-1.0-0.22%64,300
2026-03-10449.0459.0444.0456.0+14.0+3.17%94,100
2026-03-09431.0443.0430.0442.0-10.0-2.21%104,900
2026-03-06443.0452.0440.0452.0+9.0+2.03%82,400
2026-03-05436.0459.0436.0443.0+23.0+5.48%148,800
2026-03-04423.0441.0417.0420.0-23.0-5.19%255,900
2026-03-03454.0467.0442.0443.0-9.0-1.99%268,500
2026-03-02464.0464.0443.0452.0-13.0-2.80%391,800
2026-02-27458.0480.0454.0465.0+31.0+7.14%673,000
2026-02-26446.0446.0416.0434.0-4.0-0.91%353,000
2026-02-25408.0439.0408.0438.0+38.0+9.50%329,800
2026-02-24420.0420.0399.0400.0-20.0-4.76%198,500
2026-02-20410.0421.0407.0420.0+13.0+3.19%68,700
2026-02-19402.0410.0400.0407.0+7.0+1.75%88,100
2026-02-18406.0407.0392.0400.0-6.0-1.48%90,400
2026-02-17387.0406.0387.0406.0+20.0+5.18%101,600
2026-02-16386.0393.0383.0386.0+6.0+1.58%71,400
2026-02-13382.0390.0380.0380.0+2.0+0.53%61,700
2026-02-12377.0389.0374.0378.00.00.00%153,300
2026-02-10376.0380.0375.0378.0+4.0+1.07%71,600
2026-02-09376.0378.0373.0374.0-2.0-0.53%64,400
2026-02-06374.0376.0371.0376.0+2.0+0.53%30,200
2026-02-05373.0375.0372.0374.0+1.0+0.27%30,900
2026-02-04368.0373.0368.0373.0+5.0+1.36%39,900
2026-02-03367.0371.0366.0368.00.00.00%20,500
2026-02-02366.0370.0366.0368.0+1.0+0.27%27,500
2026-01-30373.0373.0366.0367.0+2.0+0.55%45,700
2026-01-29368.0370.0365.0365.0-3.0-0.82%35,400
2026-01-28371.0372.0367.0368.0-3.0-0.81%33,200
2026-01-27371.0373.0370.0371.00.00.00%13,800
2026-01-26374.0375.0370.0371.0-4.0-1.07%39,600
2026-01-23371.0375.0370.0375.0+6.0+1.63%50,100
2026-01-22368.0372.0367.0369.0+1.0+0.27%61,400
2026-01-21367.0371.0367.0368.0-4.0-1.08%18,200
2026-01-20372.0373.0371.0372.00.00.00%14,800
2026-01-19371.0373.0367.0372.0+1.0+0.27%64,800
2026-01-16369.0371.0369.0371.0+1.0+0.27%18,500
2026-01-15371.0372.0368.0370.0+2.0+0.54%52,200
2026-01-14369.0370.0368.0368.00.00.00%20,100
2026-01-13371.0372.0368.0368.0-2.0-0.54%30,300
2026-01-09365.0370.0363.0370.0+6.0+1.65%87,000
2026-01-08361.0365.0361.0364.0+2.0+0.55%22,600
2026-01-07361.0364.0360.0362.0+1.0+0.28%40,900
2026-01-06361.0362.0360.0361.0+2.0+0.56%39,800
2026-01-05360.0362.0355.0359.0-1.0-0.28%84,400
2025-12-30359.0362.0359.0360.00.00.00%15,600
2025-12-29358.0362.0358.0360.0-1.0-0.28%28,200
2025-12-26363.0363.0359.0361.00.00.00%42,100
2025-12-25361.0362.0358.0361.0+1.0+0.28%44,400
2025-12-24360.0363.0360.0360.00.00.00%27,200
2025-12-23360.0361.0358.0360.00.00.00%44,300
2025-12-22360.0360.0358.0360.0+2.0+0.56%51,600
2025-12-19357.0359.0357.0358.0+1.0+0.28%14,500
2025-12-18357.0360.0357.0357.0-1.0-0.28%24,000
2025-12-17359.0359.0356.0358.0-1.0-0.28%17,500
2025-12-16360.0360.0356.0359.0-1.0-0.28%23,600
2025-12-15358.0360.0356.0360.0+4.0+1.12%36,300
2025-12-12355.0356.0355.0356.00.00.00%21,400
2025-12-11356.0357.0354.0356.0-1.0-0.28%20,100
2025-12-10356.0357.0355.0357.00.00.00%18,600
2025-12-09358.0358.0354.0357.00.00.00%21,100
2025-12-08357.0359.0357.0357.00.00.00%14,500
2025-12-05358.0360.0357.0357.0-1.0-0.28%7,800
2025-12-04358.0360.0358.0358.00.00.00%12,200
2025-12-03359.0360.0356.0358.00.00.00%24,600
2025-12-02360.0360.0357.0358.0-2.0-0.56%18,200
2025-12-01360.0360.0358.0360.0+2.0+0.56%23,200
2025-11-28357.0358.0357.0358.0+2.0+0.56%11,400
2025-11-27354.0359.0354.0356.0+2.0+0.56%25,000
2025-11-26355.0355.0353.0354.0+1.0+0.28%20,900
2025-11-25353.0354.0352.0353.00.00.00%17,900
2025-11-21351.0353.0351.0353.0+1.0+0.28%11,600
2025-11-20350.0353.0349.0352.0+2.0+0.57%27,800
2025-11-19349.0353.0349.0350.0+1.0+0.29%36,800
2025-11-18349.0352.0349.0349.00.00.00%26,100
2025-11-17351.0352.0349.0349.0-2.0-0.57%39,200
2025-11-14350.0353.0350.0351.00.00.00%30,400
2025-11-13350.0353.0350.0351.0-2.0-0.57%79,200
2025-11-12358.0362.0351.0353.0-5.0-1.40%110,000
2025-11-11363.0363.0357.0358.0-7.0-1.92%33,500
2025-11-10361.0365.0361.0365.0+4.0+1.11%62,800
2025-11-07360.0362.0359.0361.0+1.0+0.28%40,300
2025-11-06358.0361.0357.0360.0+6.0+1.69%62,200
2025-11-05354.0357.0352.0354.0-1.0-0.28%40,300
2025-11-04355.0359.0355.0355.0-1.0-0.28%23,100
2025-10-31357.0359.0353.0356.0-2.0-0.56%31,600
2025-10-30353.0360.0352.0358.0+4.0+1.13%33,300
2025-10-29359.0359.0354.0354.0-2.0-0.56%28,000
2025-10-28360.0360.0356.0356.0-4.0-1.11%26,600
2025-10-27355.0361.0351.0360.0+7.0+1.98%107,100
2025-10-24353.0354.0350.0353.0+1.0+0.28%66,900
2025-10-23351.0353.0350.0352.0+1.0+0.28%23,400
2025-10-22351.0353.0351.0351.00.00.00%10,500
2025-10-21352.0354.0350.0351.0-1.0-0.28%49,800
2025-10-20351.0352.0349.0352.0+1.0+0.28%29,800
2025-10-17352.0352.0351.0351.0-2.0-0.57%8,600
2025-10-16352.0353.0350.0353.0+4.0+1.15%25,100
2025-10-15346.0352.0346.0349.0+4.0+1.16%40,700
2025-10-14346.0349.0343.0345.0-4.0-1.15%79,500
2025-10-10353.0353.0349.0349.0-5.0-1.41%31,100
2025-10-09354.0354.0351.0354.0+1.0+0.28%20,900
2025-10-08350.0354.0350.0353.0+1.0+0.28%21,400
2025-10-07352.0353.0351.0352.0+1.0+0.28%14,300
2025-10-06351.0353.0351.0351.0+2.0+0.57%37,300
2025-10-03350.0352.0349.0349.0-1.0-0.29%35,800
2025-10-02351.0351.0349.0350.0+2.0+0.57%25,100
2025-10-01355.0355.0348.0348.0-4.0-1.14%76,400
2025-09-30358.0358.0352.0352.0-6.0-1.68%45,200
2025-09-29356.0360.0354.0358.00.00.00%40,700
2025-09-26362.0362.0358.0358.0-4.0-1.10%69,500
2025-09-25360.0362.0359.0362.0+1.0+0.28%18,000
2025-09-24360.0361.0358.0361.0+2.0+0.56%22,100
2025-09-22361.0363.0359.0359.0-2.0-0.55%27,500
2025-09-19360.0362.0357.0361.0+1.0+0.28%51,600
2025-09-18360.0362.0359.0360.0+1.0+0.28%22,500
2025-09-17368.0368.0358.0359.0-9.0-2.45%46,100
2025-09-16358.0368.0357.0368.0+11.0+3.08%118,400
2025-09-12355.0357.0355.0357.0——18,400

直近120営業日分を表示