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

細谷火工(4274)の株価時系列情報

細谷火工(4274)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
2004/12/30 375 381 375 381 6,000
2004/12/28 372 372 370 371 3,000
2004/12/27 375 375 369 370 12,000
2004/12/22 384 386 384 386 9,000
2004/12/21 384 384 384 384 1,000
2004/12/17 395 395 395 395 1,000
2004/12/15 391 391 391 391 1,000
2004/12/08 395 395 392 392 3,000
2004/12/07 392 393 392 393 3,000
2004/12/06 394 395 394 395 4,000
2004/12/03 400 401 395 395 3,000
2004/12/02 402 402 402 402 2,000
2004/12/01 402 402 402 402 1,000
2004/11/29 415 415 401 402 5,000
2004/11/26 420 420 405 415 6,000
2004/11/25 414 415 414 415 3,000
2004/11/24 404 410 404 410 8,000
2004/11/22 405 410 405 405 8,000
2004/11/19 405 410 405 410 3,000
2004/11/18 410 410 410 410 1,000
2004/11/12 400 401 396 401 9,000
2004/11/11 415 415 415 415 1,000
2004/11/10 424 424 424 424 1,000
2004/11/09 424 424 420 420 3,000
2004/11/08 425 425 424 424 6,000
2004/11/05 425 425 424 424 2,000
2004/11/04 415 415 415 415 1,000
2004/11/02 420 420 410 410 3,000
2004/11/01 418 418 418 418 1,000
2004/10/29 420 431 420 421 10,000
2004/10/28 453 455 400 401 20,000
2004/10/27 431 490 431 455 40,000
2004/10/26 418 441 418 433 27,000
2004/10/25 410 451 410 420 34,000
2004/10/22 399 405 398 400 24,000
2004/10/21 390 399 390 390 11,000
2004/10/20 391 391 385 385 3,000
2004/10/19 386 390 385 389 9,000
2004/10/18 380 385 380 385 2,000
2004/10/15 390 392 389 389 3,000
2004/10/13 392 392 391 391 2,000
2004/10/12 390 390 390 390 2,000
2004/10/08 395 395 380 390 11,000
2004/10/07 395 396 395 395 10,000
2004/10/06 389 395 389 395 7,000
2004/10/05 380 385 380 385 7,000
2004/10/01 375 380 370 380 13,000
2004/09/30 375 377 374 377 4,000
2004/09/29 365 375 361 374 15,000
2004/09/28 365 365 365 365 1,000
2004/09/24 370 370 370 370 2,000
2004/09/22 380 383 380 382 3,000
2004/09/17 394 394 393 393 2,000
2004/09/16 398 398 392 393 13,000
2004/09/15 397 398 396 398 9,000
2004/09/14 391 399 391 398 22,000
2004/09/13 385 395 385 394 7,000
2004/09/10 380 380 375 375 5,000
2004/09/09 370 380 369 380 16,000
2004/09/08 365 367 365 366 10,000
2004/09/07 365 365 365 365 4,000
2004/09/06 365 365 363 364 5,000
2004/09/03 360 364 360 364 2,000
2004/09/02 360 360 360 360 2,000
2004/09/01 360 360 357 357 3,000
2004/08/30 355 359 355 356 3,000
2004/08/27 356 356 356 356 1,000
2004/08/24 356 357 356 357 4,000
2004/08/23 355 356 355 356 7,000
2004/08/20 355 356 352 355 11,000
2004/08/19 353 353 353 353 1,000
2004/08/17 360 360 360 360 2,000
2004/08/16 365 365 364 365 6,000
2004/08/13 360 361 359 359 7,000
2004/08/11 363 365 360 365 10,000
2004/08/10 364 364 360 360 4,000
2004/08/09 357 357 357 357 1,000
2004/08/04 355 357 350 350 16,000
2004/08/02 351 360 351 360 8,000
2004/07/29 351 355 351 355 2,000
2004/07/28 355 355 351 353 5,000
2004/07/27 360 360 354 354 9,000
2004/07/26 355 355 354 354 2,000
2004/07/23 352 355 352 355 5,000
2004/07/22 360 360 360 360 3,000
2004/07/21 355 363 355 360 9,000
2004/07/20 359 360 359 360 5,000
2004/07/16 355 355 355 355 1,000
2004/07/15 356 356 351 355 4,000
2004/07/14 360 360 360 360 1,000
2004/07/13 355 356 355 356 2,000
2004/07/12 360 360 360 360 2,000
2004/07/09 365 365 364 365 4,000
2004/07/08 363 363 363 363 5,000
2004/07/07 356 360 356 360 9,000
2004/07/06 355 360 355 360 3,000
2004/07/05 355 356 355 356 9,000
2004/07/02 355 356 355 356 2,000
2004/07/01 355 356 355 356 2,000
2004/06/30 353 359 353 359 2,000
2004/06/25 345 355 345 355 6,000
2004/06/23 355 355 350 350 5,000
2004/06/22 360 360 355 355 13,000
2004/06/21 350 355 350 355 2,000
2004/06/18 355 355 355 355 4,000
2004/06/16 355 356 350 355 10,000
2004/06/15 355 360 350 360 7,000
2004/06/14 350 350 350 350 3,000
2004/06/11 350 350 350 350 1,000
2004/06/10 350 351 350 351 2,000
2004/06/08 350 355 350 350 3,000
2004/06/04 345 350 345 345 11,000
2004/06/03 355 359 355 355 4,000
2004/06/02 375 375 365 365 3,000
2004/05/31 355 355 355 355 2,000
2004/05/28 355 355 355 355 1,000
2004/05/26 335 345 335 345 2,000
2004/05/25 347 347 345 345 2,000
2004/05/24 340 340 340 340 1,000
2004/05/20 340 349 335 349 10,000
2004/05/14 345 345 345 345 2,000
2004/05/13 345 350 340 340 9,000
2004/05/12 360 360 360 360 1,000
2004/05/11 335 345 335 345 2,000
2004/05/10 365 365 330 345 13,000
2004/05/06 383 386 383 383 3,000
2004/04/30 385 386 383 386 6,000
2004/04/28 385 386 385 386 2,000
2004/04/27 400 400 385 386 4,000
2004/04/26 369 400 369 395 26,000
2004/04/23 370 375 365 365 4,000
2004/04/22 360 360 360 360 1,000
2004/04/21 374 374 374 374 1,000
2004/04/19 373 375 370 370 10,000
2004/04/16 372 375 372 375 6,000
2004/04/15 380 380 375 375 6,000
2004/04/14 372 372 370 372 10,000
2004/04/13 371 375 371 372 9,000
2004/04/12 375 376 371 372 15,000
2004/04/09 378 415 378 401 57,000
2004/04/08 355 360 355 360 3,000
2004/04/06 360 360 360 360 1,000
2004/04/05 365 370 360 365 12,000
2004/04/02 365 370 365 370 7,000
2004/04/01 370 370 370 370 1,000
2004/03/31 370 370 370 370 1,000
2004/03/30 375 380 375 375 10,000
2004/03/29 375 375 375 375 1,000
2004/03/25 380 380 375 380 6,000
2004/03/24 370 380 370 375 10,000
2004/03/23 380 380 380 380 1,000
2004/03/22 380 380 380 380 1,000
2004/03/18 360 380 360 380 6,000
2004/03/17 365 365 360 360 3,000
2004/03/16 360 365 360 360 6,000
2004/03/15 375 380 370 370 10,000
2004/03/12 390 410 390 390 27,000
2004/03/09 370 370 365 365 4,000
2004/03/08 370 370 365 365 3,000
2004/03/05 374 375 374 375 2,000
2004/03/04 365 370 365 370 7,000
2004/03/03 370 370 370 370 2,000
2004/03/02 361 378 361 370 10,000
2004/03/01 354 360 354 360 17,000
2004/02/27 350 350 350 350 1,000
2004/02/25 354 354 350 350 2,000
2004/02/24 350 354 350 354 5,000
2004/02/20 348 350 348 350 2,000
2004/02/19 350 350 348 350 4,000
2004/02/18 348 348 348 348 1,000
2004/02/17 349 350 349 350 2,000
2004/02/16 349 350 349 350 2,000
2004/02/13 350 354 348 352 11,000
2004/02/12 348 350 348 348 3,000
2004/02/10 354 354 350 350 3,000
2004/02/09 349 350 349 350 2,000
2004/02/06 348 350 348 350 6,000
2004/02/05 350 350 350 350 1,000
2004/02/04 350 350 350 350 3,000
2004/02/03 351 351 350 350 2,000
2004/02/02 350 350 350 350 2,000
2004/01/29 351 352 350 351 7,000
2004/01/27 356 360 355 355 3,000
2004/01/26 364 364 355 355 3,000
2004/01/23 360 360 360 360 4,000
2004/01/21 355 355 355 355 1,000
2004/01/20 351 354 351 351 5,000
2004/01/19 353 360 352 360 8,000
2004/01/16 351 360 351 360 2,000
2004/01/15 360 360 360 360 1,000
2004/01/14 360 360 360 360 1,000
2004/01/13 365 380 365 370 9,000
2004/01/09 355 365 350 365 14,000
2004/01/08 355 355 355 355 1,000
2004/01/07 362 362 360 360 6,000

このページの先頭へ