日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

鉄人化ホールディングス(2404)の株価時系列情報

鉄人化ホールディングス(2404)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 441 443 440 442 4,800
2013/12/27 441 441 439 440 3,300
2013/12/26 430 439 430 439 5,200
2013/12/25 426 428 425 425 67,800
2013/12/24 436 438 427 427 15,600
2013/12/20 437 438 435 436 4,400
2013/12/19 441 441 436 439 7,100
2013/12/18 439 441 438 440 3,800
2013/12/17 439 442 439 439 1,800
2013/12/16 445 445 438 439 8,100
2013/12/13 440 447 440 445 3,300
2013/12/12 448 448 443 445 5,000
2013/12/11 445 448 437 448 5,800
2013/12/10 447 447 436 447 9,600
2013/12/09 436 452 436 447 19,500
2013/12/06 438 439 437 439 2,000
2013/12/05 439 440 438 439 1,900
2013/12/04 436 440 436 438 3,700
2013/12/03 440 441 435 441 5,600
2013/12/02 441 441 438 440 7,000
2013/11/29 441 441 434 440 3,900
2013/11/28 442 445 429 433 29,500
2013/11/27 442 445 440 441 9,300
2013/11/26 445 445 442 442 7,200
2013/11/25 445 445 443 444 5,300
2013/11/22 446 446 443 443 3,600
2013/11/21 442 446 441 443 5,900
2013/11/20 445 445 442 444 2,100
2013/11/19 445 447 443 445 5,400
2013/11/18 448 450 440 444 11,700
2013/11/15 445 447 442 444 4,000
2013/11/14 445 450 444 445 4,400
2013/11/13 448 448 443 444 2,000
2013/11/12 445 449 444 445 3,300
2013/11/11 443 449 442 449 4,100
2013/11/08 446 450 442 448 1,000
2013/11/07 446 450 443 449 3,500
2013/11/06 445 445 443 444 2,700
2013/11/05 450 450 445 445 1,400
2013/11/01 450 452 441 450 7,600
2013/10/31 452 452 450 450 2,200
2013/10/30 450 452 450 450 2,600
2013/10/29 450 452 446 448 4,700
2013/10/28 452 452 445 449 4,000
2013/10/25 447 451 444 447 4,100
2013/10/24 445 445 442 443 4,000
2013/10/23 449 450 444 446 5,800
2013/10/22 443 449 443 449 3,600
2013/10/21 444 450 444 444 7,300
2013/10/18 442 444 440 443 4,900
2013/10/17 440 443 440 443 5,400
2013/10/16 428 443 428 438 8,500
2013/10/15 430 443 430 443 4,500
2013/10/11 431 431 424 428 2,000
2013/10/10 429 431 423 427 4,700
2013/10/09 424 429 422 429 3,100
2013/10/08 428 428 422 422 5,300
2013/10/07 432 435 427 428 4,100
2013/10/04 433 443 433 435 1,400
2013/10/03 434 446 430 446 2,700
2013/10/02 444 444 434 434 5,200
2013/10/01 454 455 444 444 7,300
2013/09/30 450 453 442 450 12,500
2013/09/27 443 450 439 450 4,300
2013/09/26 440 440 435 439 2,900
2013/09/25 433 433 430 431 2,500
2013/09/24 429 435 428 433 5,800
2013/09/20 438 438 434 436 3,900
2013/09/19 433 438 433 438 4,000
2013/09/18 423 430 423 430 2,900
2013/09/17 423 426 421 422 5,900
2013/09/13 422 425 420 420 5,900
2013/09/12 427 428 421 422 3,500
2013/09/11 426 429 424 424 3,300
2013/09/10 426 430 422 426 5,400
2013/09/09 425 427 423 424 4,800
2013/09/06 427 427 421 422 3,500
2013/09/05 430 433 426 428 9,200
2013/09/04 430 431 424 426 4,000
2013/09/03 424 430 424 430 7,500
2013/09/02 418 424 418 423 10,200
2013/08/30 425 425 416 419 11,800
2013/08/29 442 442 419 422 34,500
2013/08/28 450 450 434 450 53,300
2013/08/27 475 480 474 475 65,700
2013/08/26 481 484 480 481 15,600
2013/08/23 491 491 485 485 6,600
2013/08/22 484 492 484 487 9,700
2013/08/21 485 486 481 484 9,100
2013/08/20 483 487 483 484 7,500
2013/08/19 485 488 483 484 6,700
2013/08/16 485 486 484 484 5,400
2013/08/15 489 489 484 486 7,000
2013/08/14 485 494 480 481 9,400
2013/08/13 477 500 475 483 15,200
2013/08/12 497 497 473 478 16,500
2013/08/09 495 505 476 489 28,700
2013/08/08 476 554 474 505 80,300
2013/08/07 459 484 455 475 73,400
2013/08/06 453 453 443 443 18,400
2013/08/05 450 450 446 450 6,000
2013/08/02 445 451 445 450 9,000
2013/08/01 451 452 448 451 9,900
2013/07/31 458 459 453 455 3,500
2013/07/30 453 459 450 458 5,700
2013/07/29 458 461 451 453 9,300
2013/07/26 459 459 455 458 4,800
2013/07/25 457 458 453 457 3,700
2013/07/24 452 457 451 455 4,000
2013/07/23 450 452 449 452 4,200
2013/07/22 448 455 448 450 3,900
2013/07/19 453 458 448 452 20,300
2013/07/18 455 456 452 453 5,600
2013/07/17 458 458 455 455 1,700
2013/07/16 458 458 454 456 6,100
2013/07/12 455 460 450 454 12,600
2013/07/11 467 467 456 460 5,800
2013/07/10 464 464 458 460 6,500
2013/07/09 458 464 455 456 11,900
2013/07/08 468 470 457 457 19,900
2013/07/05 459 459 450 455 5,900
2013/07/04 447 460 444 455 9,900
2013/07/03 449 449 444 444 6,700
2013/07/02 445 450 443 443 13,600
2013/07/01 435 442 433 442 12,800
2013/06/28 428 437 419 434 17,400
2013/06/27 427 429 405 420 14,500
2013/06/26 435 439 420 421 10,400
2013/06/25 446 450 425 434 11,800
2013/06/24 454 454 445 445 5,600
2013/06/21 450 450 441 450 7,300
2013/06/20 455 455 448 452 7,600
2013/06/19 465 465 453 457 6,900
2013/06/18 463 463 451 460 3,300
2013/06/17 455 464 453 461 4,900
2013/06/14 480 490 454 455 11,800
2013/06/13 482 490 475 475 3,900
2013/06/13 1 -> 200.00 分割
2013/06/12 97,000 98,700 95,500 98,000 34
2013/06/11 97,500 98,300 94,000 97,900 57
2013/06/10 93,000 95,500 91,500 95,500 45
2013/06/07 89,000 89,000 83,600 87,100 89
2013/06/06 100,000 100,000 91,500 91,600 93
2013/06/05 99,000 99,900 98,600 99,900 29
2013/06/04 98,800 99,900 97,600 98,600 63
2013/06/03 101,500 101,500 99,000 100,900 39
2013/05/31 102,000 102,000 100,000 101,700 42
2013/05/30 100,000 102,000 100,000 100,000 63
2013/05/29 106,900 106,900 100,200 103,500 189
2013/05/28 100,100 100,300 95,700 100,000 120
2013/05/27 106,700 106,700 99,900 100,300 195
2013/05/24 99,600 104,900 95,000 99,200 314
2013/05/23 112,400 114,900 98,100 99,400 906
2013/05/22 128,200 134,200 111,000 118,400 2,258
2013/05/21 104,200 104,200 104,200 104,200 104
2013/05/20 88,900 90,000 88,500 89,200 23
2013/05/17 85,500 87,900 85,300 87,900 27
2013/05/16 86,800 87,600 85,000 86,400 78
2013/05/15 89,900 91,400 88,200 88,200 26
2013/05/14 88,800 89,800 87,200 89,800 34
2013/05/13 88,600 89,600 87,100 88,300 76
2013/05/10 87,900 89,100 87,200 88,600 24
2013/05/09 88,700 90,000 87,200 87,800 97
2013/05/08 93,400 93,600 88,800 89,200 111
2013/05/07 90,500 91,000 89,000 91,000 105
2013/05/02 87,800 88,700 87,500 88,700 66
2013/05/01 86,900 88,000 86,700 86,900 105
2013/04/30 85,000 85,200 83,200 85,200 90
2013/04/26 85,000 85,100 84,000 85,000 52
2013/04/25 84,900 85,000 84,000 85,000 51
2013/04/24 83,800 84,000 82,400 83,500 41
2013/04/23 83,400 83,800 82,100 82,400 54
2013/04/22 81,100 82,800 81,100 82,500 49
2013/04/19 80,500 81,000 80,100 80,700 32
2013/04/18 79,600 81,000 79,500 79,500 33
2013/04/17 80,200 80,200 79,200 80,100 15
2013/04/16 79,800 80,400 79,600 80,200 17
2013/04/15 80,000 80,800 79,800 79,800 16
2013/04/12 79,800 81,500 79,700 79,800 39
2013/04/11 79,800 80,000 78,600 79,900 58
2013/04/10 78,900 80,500 78,500 79,500 108
2013/04/09 82,000 83,800 81,700 81,700 38
2013/04/08 80,900 81,900 80,500 81,900 47
2013/04/05 80,300 80,800 79,500 80,400 32
2013/04/04 79,100 80,000 79,100 79,100 11
2013/04/03 81,000 81,000 79,100 79,100 29
2013/04/02 78,900 80,000 78,000 79,000 38
2013/04/01 82,000 82,000 79,900 79,900 67
2013/03/29 81,000 81,500 80,900 81,300 32
2013/03/28 81,400 81,500 80,400 80,900 27
2013/03/27 80,000 81,500 80,000 81,000 23
2013/03/26 80,200 80,900 79,800 80,300 52
2013/03/25 82,200 82,200 80,100 81,500 55
2013/03/22 82,400 82,700 82,000 82,700 44
2013/03/21 83,200 84,000 82,100 82,300 42
2013/03/19 83,100 83,800 82,100 83,200 44
2013/03/18 82,200 83,300 81,400 83,000 28
2013/03/15 82,000 82,200 81,300 82,200 32
2013/03/14 82,000 82,500 81,100 81,200 58
2013/03/13 80,300 81,000 80,100 81,000 24
2013/03/12 80,200 82,000 80,000 80,500 76
2013/03/11 79,800 80,000 79,500 80,000 32
2013/03/08 79,600 79,900 79,200 79,300 15
2013/03/07 79,000 79,900 78,000 79,600 36
2013/03/06 78,700 78,800 78,700 78,700 4
2013/03/05 79,400 80,000 78,700 78,700 25
2013/03/04 79,200 79,500 78,800 78,800 36
2013/03/01 77,400 78,400 77,400 78,400 49
2013/02/28 76,900 77,500 76,600 76,700 48
2013/02/27 75,400 76,000 75,000 76,000 52
2013/02/26 75,200 75,400 75,200 75,400 19
2013/02/25 75,700 75,800 75,200 75,200 31
2013/02/22 75,400 75,400 75,100 75,400 6
2013/02/21 75,100 75,500 75,000 75,000 31
2013/02/20 75,200 75,200 75,100 75,100 4
2013/02/19 75,800 75,900 75,000 75,000 15
2013/02/18 74,900 75,800 74,700 75,800 10
2013/02/15 75,500 76,200 75,000 75,000 63
2013/02/14 77,600 77,600 77,000 77,000 18
2013/02/13 78,200 78,200 77,500 77,500 28
2013/02/12 78,000 78,200 77,700 78,200 6
2013/02/08 77,600 78,900 77,500 77,500 27
2013/02/07 77,200 78,500 77,200 77,600 36
2013/02/06 77,100 78,200 77,000 78,200 16
2013/02/05 78,000 78,000 77,000 77,400 26
2013/02/04 77,700 78,500 76,700 77,000 37
2013/02/01 77,100 78,500 77,100 78,500 52
2013/01/31 80,600 80,600 77,000 79,000 69
2013/01/30 76,400 79,900 76,400 79,500 66
2013/01/29 75,400 76,300 75,400 76,000 13
2013/01/28 75,300 77,000 75,200 75,200 63
2013/01/25 75,000 75,000 74,500 74,900 22
2013/01/24 75,000 75,100 74,500 74,500 26
2013/01/23 75,000 75,000 74,100 74,200 19
2013/01/22 75,000 75,300 75,000 75,000 25
2013/01/21 75,000 75,000 74,600 74,800 23
2013/01/18 74,000 74,000 73,800 73,800 16
2013/01/17 73,900 74,900 73,800 73,800 23
2013/01/16 74,800 75,000 73,900 73,900 48
2013/01/15 75,100 76,300 75,000 76,200 73
2013/01/11 73,600 74,000 73,200 73,900 44
2013/01/10 73,000 73,300 72,600 72,800 49
2013/01/09 74,600 74,600 72,000 73,000 84
2013/01/08 75,300 75,300 74,000 74,200 11
2013/01/07 76,100 76,100 73,600 74,000 68
2013/01/04 73,700 74,600 73,600 74,600 48

このページの先頭へ