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
2018/12/28 614 675 614 657 24,100
2018/12/27 619 619 600 606 13,200
2018/12/26 574 599 574 591 17,000
2018/12/25 610 610 564 574 58,000
2018/12/21 631 633 601 620 23,100
2018/12/20 671 671 640 641 32,200
2018/12/19 688 688 674 674 7,100
2018/12/18 694 695 685 690 20,600
2018/12/17 715 722 693 694 9,900
2018/12/14 691 692 688 690 8,200
2018/12/13 692 703 690 691 19,100
2018/12/12 692 701 690 695 10,300
2018/12/11 711 723 691 691 18,500
2018/12/10 726 726 709 710 16,900
2018/12/07 749 777 720 741 39,000
2018/12/06 717 790 713 749 146,700
2018/12/05 690 702 690 702 7,600
2018/12/04 700 703 691 694 10,300
2018/12/03 707 717 699 706 12,000
2018/11/30 707 720 702 713 15,200
2018/11/29 727 727 711 717 5,800
2018/11/28 718 732 718 727 6,700
2018/11/27 712 734 701 717 17,500
2018/11/26 697 713 685 707 8,200
2018/11/22 683 700 683 696 9,200
2018/11/21 682 693 679 690 12,500
2018/11/20 701 710 692 692 10,000
2018/11/19 706 711 698 708 10,000
2018/11/16 732 734 711 712 10,600
2018/11/15 729 729 719 722 7,400
2018/11/14 724 731 718 729 15,000
2018/11/13 750 750 690 724 28,000
2018/11/12 718 765 690 739 58,100
2018/11/09 714 810 707 718 93,100
2018/11/08 716 716 701 710 9,100
2018/11/07 707 718 679 710 27,500
2018/11/06 696 704 678 697 17,600
2018/11/05 698 745 694 703 46,200
2018/11/02 667 693 663 684 10,300
2018/11/01 658 676 655 674 25,700
2018/10/31 641 659 640 658 8,300
2018/10/30 645 672 619 639 32,200
2018/10/29 695 696 650 651 20,200
2018/10/26 720 730 689 694 23,100
2018/10/25 735 740 705 708 36,800
2018/10/24 754 754 714 742 19,100
2018/10/23 747 780 722 741 120,100
2018/10/22 722 777 708 777 67,300
2018/10/19 677 680 675 677 3,400
2018/10/18 688 688 681 682 9,900
2018/10/17 673 686 673 686 10,500
2018/10/16 674 688 659 671 19,500
2018/10/15 695 702 668 672 25,700
2018/10/12 700 700 687 695 15,100
2018/10/11 700 700 676 680 48,300
2018/10/10 725 728 709 711 21,200
2018/10/09 745 745 727 728 17,100
2018/10/05 766 766 754 757 10,900
2018/10/04 769 779 756 761 16,400
2018/10/03 775 775 768 770 13,400
2018/10/02 779 791 775 778 24,500
2018/10/01 780 786 777 780 8,300
2018/09/28 769 779 767 777 12,900
2018/09/27 776 785 774 777 8,000
2018/09/26 789 789 775 785 5,000
2018/09/25 790 790 759 782 10,800
2018/09/21 776 797 776 788 16,400
2018/09/20 773 785 772 785 7,400
2018/09/19 770 779 770 777 8,700
2018/09/18 778 778 760 773 17,000
2018/09/14 760 773 758 773 15,700
2018/09/13 762 771 759 764 9,400
2018/09/12 773 780 760 771 19,000
2018/09/11 793 793 765 772 17,700
2018/09/10 793 800 787 788 15,500
2018/09/07 800 810 792 810 15,200
2018/09/06 832 833 810 815 17,700
2018/09/05 851 854 830 840 13,800
2018/09/04 862 865 841 851 18,700
2018/09/03 908 908 866 870 20,100
2018/08/31 894 914 894 900 10,400
2018/08/30 906 926 897 916 40,600
2018/08/29 836 917 836 906 70,600
2018/08/28 829 843 820 843 7,000
2018/08/27 844 866 821 822 21,100
2018/08/24 790 801 790 799 11,900
2018/08/23 820 820 793 796 14,500
2018/08/22 770 817 768 806 26,600
2018/08/21 803 803 779 783 13,100
2018/08/20 825 827 805 808 14,100
2018/08/17 840 840 821 835 7,700
2018/08/16 855 855 837 844 12,500
2018/08/15 875 876 853 860 12,800
2018/08/14 881 881 869 875 6,300
2018/08/13 875 887 868 879 19,500
2018/08/10 871 880 858 875 12,600
2018/08/09 870 887 864 871 20,900
2018/08/08 860 866 852 865 5,000
2018/08/07 865 875 853 860 6,600
2018/08/06 871 886 863 864 18,100
2018/08/03 848 878 846 858 10,400
2018/08/02 852 875 845 848 12,000
2018/08/01 898 898 844 852 21,600
2018/07/31 824 950 823 883 103,000
2018/07/30 835 838 826 826 11,800
2018/07/27 829 831 825 831 4,500
2018/07/26 813 825 809 825 11,600
2018/07/25 826 832 815 820 9,900
2018/07/24 804 827 801 819 16,100
2018/07/23 800 812 800 803 7,800
2018/07/20 803 806 792 801 10,500
2018/07/19 785 800 785 788 10,700
2018/07/18 777 808 773 793 19,700
2018/07/17 789 794 768 780 12,800
2018/07/13 778 787 778 784 8,600
2018/07/12 783 792 778 781 14,700
2018/07/11 784 812 771 792 28,500
2018/07/10 802 807 792 792 16,500
2018/07/09 768 798 762 778 23,200
2018/07/06 742 770 731 758 35,700
2018/07/05 804 804 721 738 67,000
2018/07/04 831 831 803 803 19,300
2018/07/03 875 875 822 833 39,000
2018/07/02 844 878 844 876 26,100
2018/06/29 859 859 832 844 14,500
2018/06/28 851 884 846 859 17,000
2018/06/27 845 875 844 863 10,900
2018/06/26 880 882 843 857 13,300
2018/06/25 882 906 867 873 14,800
2018/06/22 888 899 880 890 7,500
2018/06/21 890 924 875 896 15,900
2018/06/20 889 890 835 889 44,800
2018/06/19 910 916 897 897 49,200
2018/06/18 951 951 930 935 30,400
2018/06/15 977 980 948 954 55,800
2018/06/14 972 991 971 980 27,300
2018/06/13 995 1,000 976 985 68,900
2018/06/12 1,051 1,078 1,001 1,001 78,400
2018/06/11 1,050 1,053 1,025 1,051 22,100
2018/06/08 1,045 1,063 1,031 1,053 20,800
2018/06/07 1,019 1,067 1,019 1,058 39,100
2018/06/06 1,004 1,027 1,003 1,021 22,400
2018/06/05 1,018 1,025 1,000 1,008 38,500
2018/06/04 1,030 1,036 1,013 1,031 25,900
2018/06/01 1,024 1,079 1,024 1,047 64,300
2018/05/31 1,029 1,031 1,019 1,019 24,600
2018/05/30 1,020 1,040 1,010 1,015 51,600
2018/05/29 1,061 1,062 1,012 1,041 63,300
2018/05/28 1,069 1,089 1,049 1,060 181,900
2018/05/25 1,305 1,311 1,190 1,249 402,900
2018/05/24 1,200 1,228 1,101 1,125 160,700
2018/05/23 1,120 1,186 1,118 1,164 173,900
2018/05/22 1,079 1,115 1,077 1,087 54,300
2018/05/21 1,063 1,079 1,045 1,074 37,300
2018/05/18 1,054 1,054 987 1,033 53,900
2018/05/17 1,128 1,140 1,051 1,055 120,900
2018/05/16 1,030 1,119 1,022 1,107 155,700
2018/05/15 992 1,006 992 995 12,800
2018/05/14 994 1,007 989 1,002 14,300
2018/05/11 996 1,015 989 1,000 25,200
2018/05/10 989 1,022 975 997 39,300
2018/05/09 1,014 1,045 990 992 52,500
2018/05/08 975 1,019 972 1,001 47,000
2018/05/07 979 985 970 975 12,200
2018/05/02 960 985 954 984 23,500
2018/05/01 986 986 960 960 18,600
2018/04/27 1,004 1,004 979 979 27,800
2018/04/26 969 1,006 963 989 46,200
2018/04/25 992 994 969 969 16,500
2018/04/24 979 1,000 978 978 25,700
2018/04/23 955 979 953 973 38,400
2018/04/20 972 991 965 985 32,500
2018/04/19 988 1,006 971 974 46,000
2018/04/18 978 1,015 964 1,014 47,700
2018/04/17 990 1,003 968 978 53,200
2018/04/16 1,045 1,066 996 996 122,500
2018/04/13 1,046 1,096 1,025 1,069 96,900
2018/04/12 1,145 1,197 1,100 1,117 304,900
2018/04/11 1,020 1,095 1,013 1,085 125,100
2018/04/10 966 1,090 966 1,050 177,600
2018/04/09 960 966 942 961 20,100
2018/04/06 961 976 953 953 43,600
2018/04/05 985 995 973 976 42,800
2018/04/04 1,000 1,006 996 997 23,900
2018/04/03 996 1,014 996 1,009 11,900
2018/04/02 1,007 1,030 998 1,024 25,600
2018/03/30 981 1,018 981 1,013 27,000
2018/03/29 1,025 1,025 973 995 42,000
2018/03/28 1,021 1,081 1,016 1,024 51,600
2018/03/27 1,016 1,039 1,007 1,018 18,400
2018/03/26 1,002 1,016 960 1,013 58,800
2018/03/23 1,031 1,053 1,000 1,010 65,100
2018/03/22 1,041 1,054 1,036 1,054 12,400
2018/03/20 1,031 1,058 1,029 1,057 25,100
2018/03/19 1,055 1,073 1,011 1,037 57,400
2018/03/16 1,042 1,099 1,030 1,070 66,900
2018/03/15 1,090 1,090 1,039 1,046 63,900
2018/03/14 1,064 1,165 1,055 1,077 240,800
2018/03/13 1,019 1,034 1,005 1,034 53,600
2018/03/12 1,034 1,039 992 1,008 137,300
2018/03/09 1,153 1,165 986 1,048 283,400
2018/03/08 1,163 1,199 1,151 1,161 52,100
2018/03/07 1,200 1,218 1,116 1,177 220,300
2018/03/06 1,410 1,438 1,385 1,410 22,300
2018/03/05 1,478 1,535 1,402 1,414 100,500
2018/03/02 1,373 1,467 1,373 1,448 28,700
2018/03/01 1,441 1,445 1,421 1,426 17,400
2018/02/28 1,419 1,451 1,385 1,439 33,300
2018/02/27 1,508 1,508 1,421 1,425 82,600
2018/02/26 1,600 1,614 1,450 1,508 129,300
2018/02/23 1,536 1,585 1,525 1,579 180,400
2018/02/22 1,510 1,570 1,475 1,538 147,900
2018/02/21 1,352 1,586 1,318 1,575 511,100
2018/02/20 1,179 1,350 1,175 1,288 58,300
2018/02/19 1,159 1,175 1,155 1,166 10,600
2018/02/16 1,114 1,155 1,110 1,138 11,100
2018/02/15 1,125 1,136 1,091 1,126 18,500
2018/02/14 1,160 1,179 1,085 1,119 19,700
2018/02/13 1,251 1,253 1,155 1,160 29,200
2018/02/09 1,163 1,253 1,163 1,240 24,400
2018/02/08 1,244 1,274 1,240 1,253 22,500
2018/02/07 1,268 1,298 1,231 1,238 20,600
2018/02/06 1,209 1,274 1,165 1,224 78,100
2018/02/05 1,380 1,380 1,317 1,359 44,600
2018/02/02 1,398 1,398 1,381 1,391 17,400
2018/02/01 1,388 1,412 1,386 1,395 18,600
2018/01/31 1,408 1,420 1,385 1,393 31,900
2018/01/30 1,403 1,405 1,383 1,400 19,800
2018/01/29 1,409 1,409 1,382 1,394 22,000
2018/01/26 1,411 1,411 1,393 1,398 9,600
2018/01/25 1,386 1,430 1,380 1,396 17,400
2018/01/24 1,393 1,442 1,389 1,397 23,400
2018/01/23 1,395 1,400 1,377 1,399 34,100
2018/01/22 1,389 1,397 1,373 1,395 19,900
2018/01/19 1,387 1,393 1,365 1,382 29,800
2018/01/18 1,368 1,400 1,363 1,394 23,700
2018/01/17 1,375 1,384 1,365 1,379 19,400
2018/01/16 1,387 1,390 1,361 1,380 34,400
2018/01/15 1,400 1,400 1,364 1,400 25,600
2018/01/12 1,407 1,407 1,383 1,395 25,500
2018/01/11 1,400 1,417 1,382 1,394 26,800
2018/01/10 1,390 1,424 1,380 1,414 47,800
2018/01/09 1,370 1,435 1,345 1,402 96,000
2018/01/05 1,520 1,530 1,410 1,444 155,000
2018/01/04 1,561 1,561 1,501 1,545 72,000

このページの先頭へ