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
2019/12/30 963 1,016 955 978 109,500
2019/12/27 938 958 921 954 27,000
2019/12/26 931 958 911 950 73,900
2019/12/25 973 984 936 937 110,400
2019/12/24 1,010 1,027 987 1,004 70,400
2019/12/23 1,040 1,063 1,017 1,031 154,300
2019/12/20 952 992 950 992 75,300
2019/12/19 982 982 943 962 36,600
2019/12/18 951 995 938 976 89,000
2019/12/17 956 973 925 949 58,100
2019/12/16 984 1,032 967 967 191,300
2019/12/13 973 988 952 961 91,200
2019/12/12 955 973 939 968 39,100
2019/12/11 959 969 947 960 52,100
2019/12/10 961 979 935 969 77,500
2019/12/09 949 987 921 966 233,200
2019/12/06 875 910 875 891 44,300
2019/12/05 912 915 865 875 70,000
2019/12/04 857 911 852 907 174,500
2019/12/03 833 848 830 842 15,000
2019/12/02 832 844 832 837 28,500
2019/11/29 839 839 821 825 14,500
2019/11/28 823 831 816 831 12,500
2019/11/27 818 825 818 820 20,900
2019/11/26 831 832 815 817 22,900
2019/11/25 830 832 818 825 63,800
2019/11/22 888 900 859 875 102,300
2019/11/21 840 871 829 870 52,000
2019/11/20 815 870 815 848 99,700
2019/11/19 812 815 805 811 11,600
2019/11/18 805 820 805 816 22,100
2019/11/15 798 809 796 801 8,700
2019/11/14 801 809 800 800 6,200
2019/11/13 810 810 800 803 11,200
2019/11/12 814 818 803 810 4,200
2019/11/11 801 824 800 814 23,400
2019/11/08 803 806 798 802 8,200
2019/11/07 801 806 794 802 21,700
2019/11/06 801 805 795 798 8,500
2019/11/05 806 806 797 801 14,300
2019/11/01 814 814 801 806 18,600
2019/10/31 805 807 801 807 8,200
2019/10/30 809 813 803 807 9,400
2019/10/29 808 817 808 810 8,000
2019/10/28 818 818 808 809 17,200
2019/10/25 824 824 817 818 7,800
2019/10/24 826 827 817 824 7,100
2019/10/23 835 839 821 824 16,100
2019/10/21 855 855 834 836 16,400
2019/10/18 822 861 820 850 37,600
2019/10/17 817 828 817 818 17,300
2019/10/16 813 828 810 820 19,700
2019/10/15 822 822 811 813 13,400
2019/10/11 817 822 817 819 8,600
2019/10/10 831 831 818 820 12,900
2019/10/09 835 835 829 830 8,700
2019/10/08 840 843 830 838 18,900
2019/10/07 827 875 817 839 89,100
2019/10/04 820 824 814 821 13,400
2019/10/03 826 828 821 824 17,300
2019/10/02 843 844 829 838 28,700
2019/10/01 824 828 820 828 8,800
2019/09/30 826 832 819 824 9,000
2019/09/27 840 841 821 835 24,200
2019/09/26 845 850 836 840 24,100
2019/09/25 855 855 843 846 12,700
2019/09/24 865 865 851 856 15,700
2019/09/20 862 876 862 873 14,200
2019/09/19 865 879 854 869 23,400
2019/09/18 860 860 853 857 16,600
2019/09/17 865 874 854 867 33,500
2019/09/13 861 866 847 850 36,200
2019/09/12 870 871 860 864 20,300
2019/09/11 871 877 871 874 13,600
2019/09/10 885 893 872 879 24,600
2019/09/09 889 890 880 881 11,000
2019/09/06 890 895 886 889 11,800
2019/09/05 910 911 891 896 14,600
2019/09/04 888 905 885 904 19,100
2019/09/03 898 903 889 892 9,600
2019/09/02 910 910 888 898 21,800
2019/08/30 886 904 885 900 13,400
2019/08/29 900 904 880 889 18,800
2019/08/28 892 899 883 894 16,100
2019/08/27 919 919 884 899 37,100
2019/08/26 927 957 908 934 105,100
2019/08/23 950 995 900 908 360,900
2019/08/22 876 881 862 865 3,700
2019/08/21 884 886 875 884 5,400
2019/08/20 879 893 879 889 8,200
2019/08/19 869 886 868 879 11,300
2019/08/16 860 880 860 869 11,700
2019/08/15 860 862 843 858 14,600
2019/08/14 881 891 873 879 27,200
2019/08/13 883 896 871 878 48,400
2019/08/09 919 919 904 913 13,800
2019/08/08 920 926 910 919 16,000
2019/08/07 928 928 911 922 14,900
2019/08/06 894 922 874 920 34,500
2019/08/05 947 947 906 922 33,500
2019/08/02 937 948 931 946 28,900
2019/08/01 939 943 930 935 12,800
2019/07/31 935 947 931 937 15,900
2019/07/30 935 940 931 931 11,400
2019/07/29 944 944 932 936 10,800
2019/07/26 943 946 936 944 13,400
2019/07/25 972 985 936 941 61,100
2019/07/24 957 962 942 948 18,400
2019/07/23 955 965 949 961 16,300
2019/07/22 947 960 947 957 17,400
2019/07/19 937 955 937 952 28,700
2019/07/18 948 948 932 937 13,400
2019/07/17 927 946 925 946 13,700
2019/07/16 936 940 925 928 15,100
2019/07/12 966 966 944 950 40,200
2019/07/11 958 967 947 965 46,700
2019/07/10 972 972 956 956 21,400
2019/07/09 968 983 955 973 51,800
2019/07/08 942 983 940 972 77,400
2019/07/05 948 951 936 940 25,100
2019/07/04 919 948 918 941 47,100
2019/07/03 923 926 916 920 30,500
2019/07/02 929 930 920 929 19,300
2019/07/01 930 950 916 921 53,400
2019/06/28 970 976 954 955 32,900
2019/06/27 965 983 952 973 68,400
2019/06/26 998 1,002 960 963 149,700
2019/06/25 963 1,090 953 1,028 629,800
2019/06/24 948 975 925 966 44,100
2019/06/21 939 967 925 964 109,000
2019/06/20 916 927 909 924 17,000
2019/06/19 918 923 905 916 27,700
2019/06/18 922 927 902 914 28,300
2019/06/17 963 963 923 925 29,800
2019/06/14 960 972 930 955 112,900
2019/06/13 922 924 903 905 37,200
2019/06/12 950 950 922 928 53,700
2019/06/11 943 965 928 965 29,000
2019/06/10 929 952 929 932 23,600
2019/06/07 911 930 905 930 17,500
2019/06/06 929 929 910 915 14,400
2019/06/05 926 940 916 925 24,200
2019/06/04 902 925 888 921 36,500
2019/06/03 922 922 901 905 40,900
2019/05/31 951 960 945 946 33,100
2019/05/30 955 963 952 957 12,100
2019/05/29 955 969 952 959 16,000
2019/05/28 956 976 951 969 33,200
2019/05/27 986 994 966 966 44,200
2019/05/24 976 1,000 968 992 24,000
2019/05/23 1,014 1,014 985 993 36,900
2019/05/22 971 1,022 971 1,016 76,500
2019/05/21 995 995 972 975 27,800
2019/05/20 1,039 1,039 980 987 60,200
2019/05/17 985 1,027 985 1,010 101,800
2019/05/16 976 994 969 981 32,300
2019/05/15 984 984 946 983 66,700
2019/05/14 958 988 935 985 96,600
2019/05/13 994 999 970 983 64,600
2019/05/10 974 983 949 979 105,100
2019/05/09 974 974 930 931 74,400
2019/05/08 984 992 971 983 46,500
2019/05/07 1,020 1,040 997 1,009 130,000
2019/04/26 981 981 958 970 55,800
2019/04/25 977 989 965 985 26,100
2019/04/24 999 999 965 986 108,100
2019/04/23 972 980 953 961 29,700
2019/04/22 985 992 967 968 48,200
2019/04/19 998 1,002 970 979 80,000
2019/04/18 1,039 1,065 995 1,005 245,200
2019/04/17 976 987 968 979 44,300
2019/04/16 985 1,009 966 976 57,900
2019/04/15 944 993 921 974 144,900
2019/04/12 1,043 1,051 988 1,004 178,800
2019/04/11 1,059 1,132 1,054 1,060 193,300
2019/04/10 1,032 1,127 1,020 1,089 299,000
2019/04/09 1,042 1,064 1,016 1,027 88,800
2019/04/08 1,049 1,070 1,012 1,058 107,300
2019/04/05 1,100 1,142 1,040 1,065 330,100
2019/04/04 1,031 1,034 986 1,016 130,300
2019/04/03 940 1,064 940 1,044 500,600
2019/04/02 986 986 900 915 137,600
2019/04/01 1,006 1,011 974 981 79,100
2019/03/29 1,021 1,031 962 976 134,800
2019/03/28 1,069 1,074 1,024 1,036 70,900
2019/03/27 1,050 1,127 1,046 1,070 177,000
2019/03/26 1,065 1,082 1,030 1,065 162,400
2019/03/25 1,091 1,185 1,060 1,087 193,500
2019/03/22 1,128 1,270 1,107 1,133 514,400
2019/03/20 1,100 1,107 1,040 1,088 146,600
2019/03/19 1,056 1,123 1,040 1,123 204,900
2019/03/18 1,099 1,274 1,069 1,129 1,145,100
2019/03/15 949 1,069 932 1,069 697,900
2019/03/14 1,001 1,017 919 919 200,100
2019/03/13 998 1,065 968 1,017 308,000
2019/03/12 1,124 1,125 982 998 712,200
2019/03/11 1,060 1,124 1,031 1,124 785,300
2019/03/08 865 974 852 974 755,600
2019/03/07 850 893 810 824 253,800
2019/03/06 776 918 776 845 530,100
2019/03/05 750 771 741 769 28,800
2019/03/04 759 768 735 740 32,600
2019/03/01 790 798 755 761 104,700
2019/02/28 727 770 721 770 25,300
2019/02/27 740 740 711 733 15,200
2019/02/26 718 745 706 733 21,500
2019/02/25 720 723 702 711 9,600
2019/02/22 723 723 701 720 15,700
2019/02/21 760 760 720 732 25,400
2019/02/20 741 773 738 752 29,100
2019/02/19 748 748 734 740 5,500
2019/02/18 745 748 734 735 8,000
2019/02/15 759 759 735 745 10,100
2019/02/14 748 760 736 759 8,000
2019/02/13 705 791 705 754 82,400
2019/02/12 700 714 699 704 7,500
2019/02/08 701 715 701 715 11,300
2019/02/07 731 731 706 714 12,600
2019/02/06 751 751 728 741 12,400
2019/02/05 765 765 744 751 14,600
2019/02/04 767 785 750 765 26,000
2019/02/01 765 765 734 738 13,400
2019/01/31 758 776 753 766 10,400
2019/01/30 758 762 740 758 9,300
2019/01/29 753 766 736 764 9,900
2019/01/28 796 796 750 757 16,800
2019/01/25 789 805 776 784 22,700
2019/01/24 762 799 755 794 64,000
2019/01/23 753 768 736 767 24,100
2019/01/22 723 764 723 753 45,400
2019/01/21 735 738 718 725 7,100
2019/01/18 721 745 720 735 14,000
2019/01/17 713 726 706 721 48,200
2019/01/16 705 712 701 704 8,800
2019/01/15 695 718 693 715 5,300
2019/01/11 719 719 700 702 6,600
2019/01/10 693 715 682 713 12,900
2019/01/09 698 700 692 697 9,400
2019/01/08 672 701 669 692 28,400
2019/01/07 683 683 653 662 14,400
2019/01/04 697 732 653 653 68,000

このページの先頭へ