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 |
---|---|---|---|---|---|
2019/12/30 | 367 | 367 | 366 | 366 | 2,700 |
2019/12/27 | 367 | 368 | 366 | 367 | 4,500 |
2019/12/26 | 365 | 366 | 364 | 365 | 6,200 |
2019/12/25 | 364 | 364 | 363 | 363 | 8,900 |
2019/12/24 | 364 | 364 | 363 | 364 | 3,100 |
2019/12/23 | 363 | 366 | 363 | 364 | 4,900 |
2019/12/20 | 365 | 366 | 364 | 365 | 5,000 |
2019/12/19 | 369 | 369 | 365 | 366 | 1,900 |
2019/12/18 | 364 | 368 | 364 | 366 | 9,300 |
2019/12/17 | 364 | 366 | 364 | 366 | 3,200 |
2019/12/16 | 363 | 365 | 363 | 365 | 4,700 |
2019/12/13 | 364 | 365 | 364 | 365 | 2,100 |
2019/12/12 | 365 | 365 | 364 | 364 | 1,100 |
2019/12/11 | 365 | 365 | 361 | 365 | 5,200 |
2019/12/10 | 365 | 368 | 365 | 365 | 2,200 |
2019/12/09 | 365 | 366 | 362 | 366 | 2,800 |
2019/12/06 | 362 | 364 | 362 | 363 | 1,400 |
2019/12/05 | 361 | 363 | 361 | 362 | 3,800 |
2019/12/04 | 363 | 363 | 361 | 361 | 800 |
2019/12/03 | 362 | 365 | 361 | 362 | 4,200 |
2019/12/02 | 368 | 371 | 360 | 363 | 17,200 |
2019/11/29 | 362 | 387 | 361 | 372 | 66,700 |
2019/11/28 | 362 | 364 | 359 | 362 | 6,300 |
2019/11/27 | 358 | 361 | 358 | 361 | 2,400 |
2019/11/26 | 360 | 361 | 358 | 359 | 3,300 |
2019/11/25 | 357 | 358 | 355 | 358 | 3,800 |
2019/11/22 | 358 | 361 | 357 | 358 | 2,000 |
2019/11/21 | 358 | 359 | 357 | 357 | 2,300 |
2019/11/20 | 358 | 360 | 358 | 358 | 2,500 |
2019/11/19 | 357 | 360 | 357 | 358 | 2,400 |
2019/11/18 | 363 | 363 | 357 | 359 | 9,700 |
2019/11/15 | 355 | 358 | 355 | 357 | 3,300 |
2019/11/14 | 358 | 360 | 358 | 358 | 1,700 |
2019/11/13 | 360 | 361 | 357 | 357 | 5,600 |
2019/11/12 | 362 | 362 | 359 | 360 | 2,400 |
2019/11/11 | 360 | 362 | 358 | 362 | 3,200 |
2019/11/08 | 360 | 361 | 359 | 361 | 2,000 |
2019/11/07 | 361 | 361 | 359 | 359 | 1,800 |
2019/11/06 | 360 | 361 | 359 | 361 | 1,900 |
2019/11/05 | 360 | 360 | 359 | 360 | 3,500 |
2019/11/01 | 360 | 360 | 357 | 357 | 4,200 |
2019/10/31 | 361 | 362 | 358 | 361 | 7,300 |
2019/10/30 | 360 | 361 | 360 | 361 | 3,300 |
2019/10/29 | 360 | 361 | 359 | 359 | 2,200 |
2019/10/28 | 362 | 362 | 355 | 360 | 8,300 |
2019/10/25 | 360 | 363 | 359 | 360 | 5,100 |
2019/10/24 | 361 | 362 | 361 | 361 | 1,700 |
2019/10/23 | 361 | 362 | 361 | 361 | 1,800 |
2019/10/21 | 363 | 364 | 361 | 361 | 2,400 |
2019/10/18 | 363 | 365 | 363 | 363 | 4,300 |
2019/10/17 | 363 | 365 | 363 | 365 | 3,300 |
2019/10/16 | 370 | 370 | 364 | 365 | 7,800 |
2019/10/15 | 367 | 374 | 362 | 367 | 73,700 |
2019/10/11 | 382 | 388 | 373 | 388 | 45,200 |
2019/10/10 | 375 | 385 | 375 | 382 | 19,400 |
2019/10/09 | 371 | 377 | 370 | 377 | 7,900 |
2019/10/08 | 380 | 383 | 373 | 374 | 14,800 |
2019/10/07 | 384 | 384 | 380 | 382 | 15,600 |
2019/10/04 | 375 | 380 | 372 | 380 | 10,900 |
2019/10/03 | 368 | 382 | 364 | 372 | 29,600 |
2019/10/02 | 369 | 371 | 367 | 368 | 2,900 |
2019/10/01 | 364 | 371 | 364 | 371 | 12,000 |
2019/09/30 | 362 | 371 | 360 | 363 | 14,000 |
2019/09/27 | 368 | 378 | 358 | 360 | 47,200 |
2019/09/26 | 368 | 368 | 363 | 365 | 12,200 |
2019/09/25 | 367 | 369 | 365 | 365 | 3,900 |
2019/09/24 | 367 | 373 | 367 | 369 | 7,500 |
2019/09/20 | 368 | 368 | 366 | 366 | 2,200 |
2019/09/19 | 364 | 368 | 364 | 368 | 2,300 |
2019/09/18 | 364 | 366 | 364 | 364 | 2,200 |
2019/09/17 | 362 | 366 | 362 | 362 | 10,000 |
2019/09/13 | 361 | 364 | 361 | 362 | 1,800 |
2019/09/12 | 371 | 371 | 362 | 362 | 6,800 |
2019/09/11 | 369 | 372 | 369 | 371 | 3,700 |
2019/09/10 | 367 | 371 | 366 | 371 | 4,400 |
2019/09/09 | 373 | 373 | 365 | 366 | 8,000 |
2019/09/06 | 363 | 374 | 362 | 374 | 9,400 |
2019/09/05 | 362 | 367 | 362 | 363 | 6,600 |
2019/09/04 | 368 | 368 | 362 | 363 | 4,600 |
2019/09/03 | 366 | 368 | 363 | 366 | 6,000 |
2019/09/02 | 365 | 369 | 362 | 366 | 8,200 |
2019/08/30 | 363 | 376 | 363 | 367 | 11,600 |
2019/08/29 | 366 | 375 | 362 | 362 | 94,500 |
2019/08/28 | 394 | 397 | 390 | 396 | 133,600 |
2019/08/27 | 390 | 391 | 385 | 390 | 34,700 |
2019/08/26 | 387 | 387 | 384 | 385 | 23,500 |
2019/08/23 | 385 | 404 | 384 | 390 | 55,500 |
2019/08/22 | 388 | 390 | 387 | 388 | 5,800 |
2019/08/21 | 390 | 392 | 386 | 386 | 10,900 |
2019/08/20 | 389 | 392 | 388 | 392 | 6,000 |
2019/08/19 | 387 | 390 | 384 | 385 | 7,400 |
2019/08/16 | 386 | 387 | 382 | 387 | 3,100 |
2019/08/15 | 386 | 386 | 376 | 382 | 29,300 |
2019/08/14 | 391 | 392 | 386 | 386 | 9,700 |
2019/08/13 | 390 | 391 | 386 | 386 | 7,900 |
2019/08/09 | 393 | 397 | 392 | 395 | 7,700 |
2019/08/08 | 395 | 396 | 390 | 395 | 13,400 |
2019/08/07 | 382 | 382 | 378 | 379 | 3,300 |
2019/08/06 | 367 | 383 | 367 | 382 | 14,900 |
2019/08/05 | 395 | 395 | 376 | 379 | 16,700 |
2019/08/02 | 394 | 395 | 391 | 395 | 12,000 |
2019/08/01 | 398 | 403 | 396 | 396 | 10,200 |
2019/07/31 | 402 | 404 | 398 | 398 | 9,800 |
2019/07/30 | 405 | 407 | 402 | 404 | 7,100 |
2019/07/29 | 400 | 408 | 395 | 405 | 18,200 |
2019/07/26 | 394 | 401 | 394 | 400 | 7,100 |
2019/07/25 | 400 | 401 | 395 | 400 | 12,000 |
2019/07/24 | 403 | 403 | 392 | 401 | 20,000 |
2019/07/23 | 390 | 408 | 390 | 404 | 27,300 |
2019/07/22 | 380 | 388 | 376 | 388 | 5,500 |
2019/07/19 | 373 | 383 | 373 | 380 | 8,700 |
2019/07/18 | 380 | 381 | 371 | 371 | 13,500 |
2019/07/17 | 388 | 388 | 365 | 377 | 43,000 |
2019/07/16 | 390 | 393 | 388 | 388 | 26,400 |
2019/07/12 | 432 | 432 | 394 | 400 | 271,700 |
2019/07/11 | 390 | 404 | 390 | 401 | 62,400 |
2019/07/10 | 375 | 391 | 371 | 387 | 16,900 |
2019/07/09 | 385 | 385 | 376 | 376 | 7,700 |
2019/07/08 | 383 | 384 | 380 | 384 | 5,800 |
2019/07/05 | 386 | 386 | 380 | 383 | 4,600 |
2019/07/04 | 380 | 385 | 379 | 384 | 7,400 |
2019/07/03 | 377 | 378 | 375 | 377 | 4,800 |
2019/07/02 | 378 | 381 | 378 | 379 | 6,800 |
2019/07/01 | 376 | 378 | 371 | 378 | 6,800 |
2019/06/28 | 361 | 370 | 361 | 366 | 7,100 |
2019/06/27 | 358 | 362 | 358 | 359 | 3,000 |
2019/06/26 | 366 | 368 | 361 | 361 | 8,800 |
2019/06/25 | 364 | 365 | 363 | 363 | 3,800 |
2019/06/24 | 360 | 365 | 360 | 363 | 4,500 |
2019/06/21 | 362 | 363 | 361 | 362 | 1,000 |
2019/06/20 | 360 | 363 | 360 | 363 | 1,300 |
2019/06/19 | 356 | 365 | 356 | 363 | 7,500 |
2019/06/18 | 354 | 356 | 351 | 356 | 2,700 |
2019/06/17 | 350 | 354 | 350 | 354 | 2,200 |
2019/06/14 | 346 | 351 | 346 | 350 | 4,100 |
2019/06/13 | 344 | 347 | 344 | 346 | 2,300 |
2019/06/12 | 348 | 348 | 344 | 344 | 1,300 |
2019/06/11 | 350 | 350 | 345 | 346 | 1,700 |
2019/06/10 | 350 | 350 | 345 | 345 | 2,900 |
2019/06/07 | 345 | 351 | 344 | 349 | 3,700 |
2019/06/06 | 348 | 354 | 345 | 345 | 4,400 |
2019/06/05 | 342 | 350 | 341 | 350 | 3,100 |
2019/06/04 | 347 | 348 | 331 | 338 | 15,100 |
2019/06/03 | 355 | 355 | 346 | 348 | 24,800 |
2019/05/31 | 356 | 358 | 356 | 357 | 5,600 |
2019/05/30 | 358 | 361 | 357 | 358 | 7,600 |
2019/05/29 | 360 | 361 | 358 | 358 | 2,700 |
2019/05/28 | 364 | 364 | 360 | 360 | 1,800 |
2019/05/27 | 361 | 368 | 361 | 364 | 3,800 |
2019/05/24 | 359 | 361 | 358 | 361 | 3,100 |
2019/05/23 | 362 | 366 | 360 | 362 | 5,300 |
2019/05/22 | 362 | 367 | 361 | 362 | 3,300 |
2019/05/21 | 364 | 367 | 362 | 362 | 4,500 |
2019/05/20 | 362 | 370 | 355 | 367 | 9,100 |
2019/05/17 | 356 | 363 | 355 | 362 | 8,300 |
2019/05/16 | 362 | 364 | 358 | 364 | 5,700 |
2019/05/15 | 361 | 361 | 354 | 359 | 10,300 |
2019/05/14 | 362 | 362 | 352 | 353 | 16,600 |
2019/05/13 | 369 | 370 | 364 | 364 | 8,700 |
2019/05/10 | 366 | 373 | 365 | 368 | 10,100 |
2019/05/09 | 367 | 368 | 363 | 366 | 2,100 |
2019/05/08 | 377 | 377 | 365 | 367 | 16,400 |
2019/05/07 | 372 | 379 | 372 | 378 | 6,400 |
2019/04/26 | 371 | 375 | 370 | 371 | 3,000 |
2019/04/25 | 370 | 372 | 369 | 371 | 5,600 |
2019/04/24 | 367 | 371 | 366 | 370 | 5,100 |
2019/04/23 | 370 | 372 | 364 | 367 | 21,600 |
2019/04/22 | 370 | 373 | 370 | 370 | 3,500 |
2019/04/19 | 373 | 375 | 369 | 372 | 5,300 |
2019/04/18 | 384 | 384 | 369 | 369 | 19,400 |
2019/04/17 | 390 | 398 | 380 | 386 | 25,000 |
2019/04/16 | 399 | 399 | 382 | 397 | 40,900 |
2019/04/15 | 400 | 400 | 361 | 395 | 110,200 |
2019/04/12 | 366 | 392 | 366 | 392 | 43,900 |
2019/04/11 | 370 | 379 | 364 | 364 | 11,300 |
2019/04/10 | 376 | 376 | 370 | 370 | 2,600 |
2019/04/09 | 377 | 380 | 373 | 376 | 2,200 |
2019/04/08 | 372 | 380 | 371 | 377 | 11,700 |
2019/04/05 | 367 | 370 | 364 | 370 | 5,800 |
2019/04/04 | 368 | 368 | 361 | 367 | 8,700 |
2019/04/03 | 364 | 372 | 362 | 362 | 21,900 |
2019/04/02 | 373 | 386 | 367 | 368 | 12,300 |
2019/04/01 | 363 | 374 | 363 | 373 | 19,500 |
2019/03/29 | 375 | 377 | 360 | 370 | 55,700 |
2019/03/28 | 382 | 387 | 379 | 380 | 17,300 |
2019/03/27 | 384 | 388 | 382 | 382 | 16,700 |
2019/03/26 | 378 | 386 | 377 | 385 | 16,900 |
2019/03/25 | 377 | 385 | 368 | 376 | 36,900 |
2019/03/22 | 395 | 401 | 380 | 385 | 52,500 |
2019/03/20 | 404 | 408 | 398 | 399 | 73,100 |
2019/03/19 | 387 | 402 | 383 | 400 | 37,700 |
2019/03/18 | 393 | 393 | 376 | 387 | 59,300 |
2019/03/15 | 372 | 403 | 372 | 395 | 192,300 |
2019/03/14 | 372 | 377 | 367 | 372 | 32,800 |
2019/03/13 | 366 | 372 | 359 | 371 | 33,600 |
2019/03/12 | 370 | 377 | 363 | 363 | 40,600 |
2019/03/11 | 351 | 372 | 351 | 371 | 46,100 |
2019/03/08 | 355 | 360 | 348 | 353 | 77,800 |
2019/03/07 | 355 | 369 | 355 | 355 | 61,700 |
2019/03/06 | 359 | 370 | 355 | 357 | 92,900 |
2019/03/05 | 366 | 374 | 345 | 355 | 298,500 |
2019/03/04 | 390 | 399 | 373 | 374 | 180,400 |
2019/03/01 | 381 | 408 | 381 | 398 | 473,800 |
2019/02/28 | 380 | 416 | 370 | 385 | 1,306,300 |
2019/02/27 | 385 | 406 | 369 | 388 | 1,844,500 |
2019/02/26 | 401 | 401 | 397 | 401 | 398,100 |
2019/02/25 | 328 | 328 | 320 | 321 | 5,400 |
2019/02/22 | 319 | 328 | 319 | 328 | 6,200 |
2019/02/21 | 319 | 319 | 317 | 317 | 800 |
2019/02/20 | 320 | 320 | 317 | 319 | 1,900 |
2019/02/19 | 320 | 320 | 318 | 319 | 5,600 |
2019/02/18 | 317 | 320 | 317 | 318 | 900 |
2019/02/15 | 319 | 319 | 317 | 317 | 300 |
2019/02/14 | 318 | 318 | 317 | 318 | 500 |
2019/02/13 | 319 | 320 | 317 | 320 | 3,200 |
2019/02/12 | 316 | 319 | 316 | 319 | 2,700 |
2019/02/08 | 318 | 318 | 316 | 316 | 500 |
2019/02/07 | 318 | 318 | 313 | 318 | 2,000 |
2019/02/06 | 318 | 318 | 315 | 318 | 800 |
2019/02/05 | 318 | 318 | 313 | 318 | 1,400 |
2019/02/04 | 317 | 318 | 316 | 318 | 1,100 |
2019/02/01 | 318 | 318 | 317 | 318 | 400 |
2019/01/31 | 321 | 322 | 317 | 317 | 1,500 |
2019/01/30 | 315 | 322 | 315 | 321 | 1,400 |
2019/01/29 | 322 | 322 | 313 | 314 | 1,400 |
2019/01/28 | 314 | 327 | 313 | 321 | 3,700 |
2019/01/25 | 313 | 320 | 313 | 313 | 4,100 |
2019/01/24 | 324 | 326 | 316 | 318 | 8,100 |
2019/01/23 | 329 | 334 | 327 | 327 | 4,100 |
2019/01/22 | 340 | 340 | 333 | 333 | 3,800 |
2019/01/21 | 345 | 345 | 340 | 340 | 9,300 |
2019/01/18 | 339 | 341 | 337 | 338 | 8,200 |
2019/01/17 | 334 | 339 | 331 | 339 | 8,500 |
2019/01/16 | 316 | 340 | 316 | 329 | 21,900 |
2019/01/15 | 311 | 332 | 309 | 332 | 18,700 |
2019/01/11 | 307 | 308 | 303 | 308 | 2,000 |
2019/01/10 | 309 | 309 | 303 | 305 | 1,900 |
2019/01/09 | 312 | 316 | 303 | 310 | 6,100 |
2019/01/08 | 307 | 312 | 306 | 312 | 2,900 |
2019/01/07 | 305 | 308 | 300 | 306 | 3,700 |
2019/01/04 | 290 | 301 | 290 | 301 | 4,200 |