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
2011/12/30 219 219 219 219 1,000
2011/12/29 218 218 218 218 1,000
2011/12/28 218 218 209 218 7,000
2011/12/27 211 218 192 218 23,000
2011/12/26 215 215 201 209 32,000
2011/12/22 228 228 219 219 6,000
2011/12/21 230 230 229 229 3,000
2011/12/19 235 248 235 248 3,000
2011/12/15 229 229 229 229 4,000
2011/12/08 239 239 234 234 2,000
2011/12/07 232 232 232 232 1,000
2011/12/05 240 240 240 240 3,000
2011/12/02 240 240 240 240 6,000
2011/12/01 230 230 230 230 1,000
2011/11/30 0 0 0 230 0
2011/11/29 0 0 0 230 0
2011/11/28 0 0 0 230 0
2011/11/25 0 0 0 230 0
2011/11/24 0 0 0 230 0
2011/11/22 0 0 0 230 0
2011/11/21 0 0 0 230 0
2011/11/18 230 230 230 230 3,000
2011/11/17 242 242 230 230 3,000
2011/11/16 0 0 0 242 0
2011/11/15 242 242 242 242 1,000
2011/11/14 0 0 0 245 0
2011/11/11 0 0 0 245 0
2011/11/10 0 0 0 245 0
2011/11/09 230 245 230 245 62,000
2011/11/08 0 0 0 264 0
2011/11/07 264 264 264 264 2,000
2011/11/04 0 0 0 264 0
2011/11/02 264 264 264 264 18,000
2011/11/01 0 0 0 265 0
2011/10/31 0 0 0 265 0
2011/10/28 0 0 0 265 0
2011/10/27 265 265 265 265 3,000
2011/10/26 0 0 0 260 0
2011/10/25 257 260 257 260 2,000
2011/10/24 0 0 0 250 0
2011/10/21 250 250 250 250 1,000
2011/10/20 0 0 0 265 0
2011/10/19 0 0 0 265 0
2011/10/18 0 0 0 265 0
2011/10/17 0 0 0 265 0
2011/10/14 265 265 265 265 2,000
2011/10/13 265 265 265 265 3,000
2011/10/12 264 264 264 264 1,000
2011/10/11 258 258 258 258 1,000
2011/10/07 0 0 0 250 0
2011/10/06 0 0 0 250 0
2011/10/05 250 250 250 250 4,000
2011/10/04 250 250 250 250 1,000
2011/10/03 0 0 0 242 0
2011/09/30 0 0 0 227 0
2011/09/29 241 241 227 227 9,000
2011/09/28 0 0 0 245 0
2011/09/27 249 249 245 245 5,000
2011/09/26 250 250 250 250 2,000
2011/09/22 0 0 0 266 0
2011/09/21 0 0 0 266 0
2011/09/20 0 0 0 266 0
2011/09/16 0 0 0 266 0
2011/09/15 0 0 0 266 0
2011/09/14 0 0 0 266 0
2011/09/13 0 0 0 266 0
2011/09/12 0 0 0 266 0
2011/09/09 0 0 0 266 0
2011/09/08 0 0 0 266 0
2011/09/07 0 0 0 266 0
2011/09/06 0 0 0 266 0
2011/09/05 266 266 266 266 2,000
2011/09/02 266 266 266 266 1,000
2011/09/01 0 0 0 266 0
2011/08/31 0 0 0 266 0
2011/08/30 0 0 0 266 0
2011/08/29 0 0 0 266 0
2011/08/26 0 0 0 266 0
2011/08/25 266 266 266 266 1,000
2011/08/24 0 0 0 255 0
2011/08/23 255 255 255 255 1,000
2011/08/22 262 262 262 262 12,000
2011/08/19 266 266 262 262 4,000
2011/08/18 0 0 0 274 0
2011/08/17 0 0 0 274 0
2011/08/16 0 0 0 274 0
2011/08/15 0 0 0 274 0
2011/08/12 0 0 0 274 0
2011/08/11 0 0 0 274 0
2011/08/10 0 0 0 274 0
2011/08/09 0 0 0 274 0
2011/08/08 274 274 274 274 2,000
2011/08/05 275 275 275 275 6,000
2011/08/04 285 285 269 275 4,000
2011/08/03 0 0 0 285 0
2011/08/02 0 0 0 285 0
2011/08/01 285 285 285 285 1,000
2011/07/29 0 0 0 270 0
2011/07/28 0 0 0 270 0
2011/07/27 270 270 270 270 1,000
2011/07/26 0 0 0 269 0
2011/07/25 0 0 0 269 0
2011/07/22 269 269 269 269 1,000
2011/07/21 0 0 0 277 0
2011/07/20 0 0 0 277 0
2011/07/19 0 0 0 277 0
2011/07/15 277 277 277 277 1,000
2011/07/14 0 0 0 279 0
2011/07/13 0 0 0 279 0
2011/07/12 0 0 0 279 0
2011/07/11 279 279 279 279 2,000
2011/07/08 0 0 0 275 0
2011/07/07 0 0 0 275 0
2011/07/06 0 0 0 275 0
2011/07/05 275 275 275 275 2,000
2011/07/04 0 0 0 275 0
2011/07/01 0 0 0 275 0
2011/06/30 0 0 0 275 0
2011/06/29 0 0 0 275 0
2011/06/28 0 0 0 275 0
2011/06/27 275 275 275 275 1,000
2011/06/24 0 0 0 270 0
2011/06/23 0 0 0 270 0
2011/06/22 0 0 0 270 0
2011/06/21 0 0 0 270 0
2011/06/20 0 0 0 270 0
2011/06/17 0 0 0 270 0
2011/06/16 0 0 0 270 0
2011/06/15 270 270 270 270 1,000
2011/06/14 0 0 0 254 0
2011/06/13 254 254 254 254 1,000
2011/06/10 0 0 0 257 0
2011/06/09 273 273 257 257 4,000
2011/06/08 0 0 0 273 0
2011/06/07 0 0 0 273 0
2011/06/06 273 273 273 273 2,000
2011/06/03 0 0 0 273 0
2011/06/02 0 0 0 273 0
2011/06/01 0 0 0 273 0
2011/05/31 273 273 273 273 1,000
2011/05/30 0 0 0 265 0
2011/05/27 0 0 0 265 0
2011/05/26 0 0 0 265 0
2011/05/25 0 0 0 265 0
2011/05/24 0 0 0 265 0
2011/05/23 265 265 265 265 1,000
2011/05/20 0 0 0 265 0
2011/05/19 0 0 0 265 0
2011/05/18 0 0 0 265 0
2011/05/17 269 269 265 265 3,000
2011/05/16 0 0 0 265 0
2011/05/13 0 0 0 265 0
2011/05/12 0 0 0 265 0
2011/05/11 0 0 0 265 0
2011/05/10 0 0 0 265 0
2011/05/09 0 0 0 265 0
2011/05/06 273 273 265 265 3,000
2011/05/02 0 0 0 263 0
2011/04/28 263 263 263 263 3,000
2011/04/27 266 278 266 278 3,000
2011/04/26 0 0 0 267 0
2011/04/25 0 0 0 267 0
2011/04/22 0 0 0 267 0
2011/04/21 0 0 0 267 0
2011/04/20 0 0 0 267 0
2011/04/19 0 0 0 267 0
2011/04/18 0 0 0 267 0
2011/04/15 267 267 267 267 1,000
2011/04/14 268 268 260 260 2,000
2011/04/13 0 0 0 260 0
2011/04/12 260 260 260 260 4,000
2011/04/11 271 271 261 261 11,000
2011/04/08 0 0 0 286 0
2011/04/07 0 0 0 286 0
2011/04/06 0 0 0 286 0
2011/04/05 286 286 286 286 3,000
2011/04/04 0 0 0 286 0
2011/04/01 0 0 0 286 0
2011/03/31 0 0 0 286 0
2011/03/30 0 0 0 286 0
2011/03/29 0 0 0 291 0
2011/03/28 0 0 0 291 0
2011/03/25 291 291 291 291 1,000
2011/03/24 0 0 0 275 0
2011/03/23 0 0 0 275 0
2011/03/22 0 0 0 275 0
2011/03/18 275 275 275 275 1,000
2011/03/17 0 0 0 278 0
2011/03/16 0 0 0 278 0
2011/03/15 278 278 278 278 1,000
2011/03/14 278 280 275 275 9,000
2011/03/11 272 272 272 272 1,000
2011/03/10 0 0 0 280 0
2011/03/09 0 0 0 280 0
2011/03/08 0 0 0 280 0
2011/03/07 280 280 280 280 2,000
2011/03/04 0 0 0 280 0
2011/03/03 280 280 280 280 1,000
2011/03/02 0 0 0 267 0
2011/03/01 0 0 0 267 0
2011/02/28 0 0 0 267 0
2011/02/25 267 267 267 267 1,000
2011/02/24 0 0 0 271 0
2011/02/23 0 0 0 271 0
2011/02/22 271 271 271 271 2,000
2011/02/21 0 0 0 278 0
2011/02/18 0 0 0 278 0
2011/02/17 278 278 278 278 1,000
2011/02/16 0 0 0 278 0
2011/02/15 278 278 278 278 1,000
2011/02/14 0 0 0 270 0
2011/02/10 270 270 270 270 1,000
2011/02/09 0 0 0 266 0
2011/02/08 0 0 0 266 0
2011/02/07 267 267 266 266 10,000
2011/02/04 269 269 266 266 10,000
2011/02/03 277 277 277 277 5,000
2011/02/02 260 263 260 263 2,000
2011/02/01 0 0 0 270 0
2011/01/31 270 270 270 270 3,000
2011/01/28 270 270 270 270 1,000
2011/01/27 270 270 270 270 1,000
2011/01/26 270 270 270 270 1,000
2011/01/25 270 270 270 270 1,000
2011/01/24 0 0 0 270 0
2011/01/21 0 0 0 270 0
2011/01/20 0 0 0 270 0
2011/01/19 0 0 0 270 0
2011/01/18 0 0 0 270 0
2011/01/17 270 270 270 270 1,000
2011/01/14 0 0 0 270 0
2011/01/13 0 0 0 270 0
2011/01/12 270 270 270 270 1,000
2011/01/11 272 275 272 272 17,000
2011/01/07 0 0 0 282 0
2011/01/06 0 0 0 282 0
2011/01/05 282 282 282 282 2,000
2011/01/04 0 0 0 282 0

このページの先頭へ