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
2020/12/30 1,674 1,756 1,625 1,726 481,400
2020/12/29 1,601 1,696 1,574 1,638 515,200
2020/12/28 1,507 1,674 1,480 1,601 739,200
2020/12/25 1,484 1,525 1,466 1,477 256,100
2020/12/24 1,430 1,520 1,424 1,499 379,500
2020/12/23 1,366 1,550 1,350 1,457 492,000
2020/12/22 1,353 1,413 1,257 1,396 413,300
2020/12/21 1,531 1,536 1,413 1,413 482,600
2020/12/18 1,308 1,595 1,303 1,570 691,700
2020/12/17 1,400 1,442 1,324 1,338 364,700
2020/12/16 1,345 1,400 1,261 1,395 470,000
2020/12/15 1,235 1,456 1,235 1,366 817,900
2020/12/14 1,180 1,250 1,153 1,233 262,300
2020/12/11 1,150 1,169 1,123 1,162 141,600
2020/12/10 1,067 1,165 1,067 1,156 194,300
2020/12/09 1,100 1,227 1,080 1,092 420,300
2020/12/08 1,044 1,114 1,044 1,086 234,700
2020/12/07 985 1,062 985 1,042 171,200
2020/12/04 980 993 974 984 21,500
2020/12/03 988 993 980 988 27,600
2020/12/02 1,000 1,002 990 994 27,300
2020/12/01 1,003 1,008 998 1,000 15,200
2020/11/30 1,012 1,012 996 999 25,200
2020/11/27 995 1,013 990 1,010 41,500
2020/11/26 995 997 990 992 8,600
2020/11/25 1,002 1,004 989 992 24,300
2020/11/24 1,006 1,010 995 1,002 25,600
2020/11/20 994 1,016 986 1,012 41,200
2020/11/19 1,005 1,005 984 994 31,000
2020/11/18 1,005 1,021 990 1,003 46,900
2020/11/17 1,023 1,025 988 1,002 48,200
2020/11/16 1,000 1,024 984 1,019 53,100
2020/11/13 978 1,005 973 999 42,700
2020/11/12 967 986 960 979 22,900
2020/11/11 954 963 941 956 23,300
2020/11/10 971 978 943 948 53,800
2020/11/09 988 991 974 986 30,700
2020/11/06 997 997 972 988 28,700
2020/11/05 995 1,002 977 980 39,000
2020/11/04 979 992 951 980 37,300
2020/11/02 941 973 941 949 43,200
2020/10/30 984 990 956 956 35,200
2020/10/29 976 994 971 994 21,300
2020/10/28 963 994 963 991 19,100
2020/10/27 954 985 938 977 44,500
2020/10/26 971 978 960 967 27,000
2020/10/23 972 976 936 971 57,300
2020/10/22 1,010 1,010 972 976 62,500
2020/10/21 999 1,019 993 1,004 30,400
2020/10/20 990 1,012 990 1,000 28,800
2020/10/19 1,000 1,011 986 1,011 21,800
2020/10/16 1,000 1,007 984 1,000 49,700
2020/10/15 1,015 1,021 998 1,005 34,300
2020/10/14 1,018 1,028 1,015 1,015 18,600
2020/10/13 1,034 1,034 1,016 1,025 55,700
2020/10/12 1,069 1,069 1,033 1,042 40,900
2020/10/09 1,077 1,085 1,059 1,059 29,600
2020/10/08 1,062 1,095 1,062 1,083 42,700
2020/10/07 1,066 1,074 1,060 1,071 22,400
2020/10/06 1,058 1,067 1,051 1,067 16,400
2020/10/05 1,064 1,065 1,047 1,058 29,600
2020/10/02 1,073 1,077 1,037 1,064 66,100
2020/09/30 1,101 1,101 1,065 1,072 35,400
2020/09/29 1,085 1,099 1,085 1,090 25,300
2020/09/28 1,105 1,118 1,075 1,081 34,000
2020/09/25 1,075 1,108 1,075 1,100 57,400
2020/09/24 1,105 1,105 1,065 1,079 46,400
2020/09/23 1,083 1,109 1,083 1,102 39,100
2020/09/18 1,080 1,104 1,075 1,103 57,800
2020/09/17 1,075 1,084 1,064 1,074 42,700
2020/09/16 1,072 1,092 1,071 1,087 36,600
2020/09/15 1,065 1,084 1,061 1,077 41,100
2020/09/14 1,077 1,077 1,064 1,068 36,400
2020/09/11 1,057 1,082 1,050 1,075 53,000
2020/09/10 1,079 1,079 1,060 1,064 29,600
2020/09/09 1,067 1,083 1,066 1,072 56,300
2020/09/08 1,100 1,100 1,063 1,085 83,900
2020/09/07 1,074 1,112 1,068 1,098 105,700
2020/09/04 1,073 1,092 1,061 1,073 90,200
2020/09/03 1,129 1,129 1,096 1,103 68,400
2020/09/02 1,143 1,157 1,106 1,115 82,000
2020/09/01 1,092 1,138 1,092 1,130 87,600
2020/08/31 1,100 1,141 1,083 1,101 155,300
2020/08/28 1,110 1,138 1,086 1,095 243,700
2020/08/27 1,085 1,155 1,083 1,135 279,400
2020/08/26 1,056 1,078 1,052 1,055 46,600
2020/08/25 1,087 1,094 1,056 1,057 91,000
2020/08/24 1,115 1,125 1,088 1,097 99,700
2020/08/21 1,152 1,154 1,120 1,130 143,900
2020/08/20 1,137 1,193 1,124 1,152 166,600
2020/08/19 1,135 1,145 1,122 1,138 58,200
2020/08/18 1,125 1,129 1,101 1,128 61,300
2020/08/17 1,161 1,168 1,117 1,125 221,200
2020/08/14 1,164 1,240 1,162 1,222 267,900
2020/08/13 1,131 1,165 1,131 1,153 147,300
2020/08/12 1,133 1,156 1,117 1,138 77,700
2020/08/11 1,110 1,156 1,108 1,142 118,200
2020/08/07 1,127 1,160 1,098 1,126 137,800
2020/08/06 1,140 1,142 1,101 1,112 117,300
2020/08/05 1,117 1,168 1,104 1,160 313,800
2020/08/04 1,110 1,117 1,092 1,113 140,400
2020/08/03 1,092 1,110 1,069 1,090 115,800
2020/07/31 1,079 1,100 1,052 1,052 96,300
2020/07/30 1,081 1,108 1,065 1,082 87,200
2020/07/29 1,055 1,110 1,054 1,079 134,300
2020/07/28 1,095 1,103 1,054 1,070 121,300
2020/07/27 1,081 1,114 1,053 1,109 262,800
2020/07/22 1,001 1,036 997 1,031 100,500
2020/07/21 998 1,003 983 1,000 43,200
2020/07/20 985 996 969 993 64,000
2020/07/17 982 989 965 971 56,900
2020/07/16 996 1,002 986 987 51,400
2020/07/15 1,007 1,030 992 1,001 74,900
2020/07/14 983 1,010 978 1,009 89,600
2020/07/13 972 992 961 983 41,500
2020/07/10 994 994 970 977 66,200
2020/07/09 1,013 1,019 973 992 133,800
2020/07/08 992 1,015 992 1,010 57,100
2020/07/07 1,008 1,008 981 1,000 78,800
2020/07/06 1,008 1,013 986 995 72,000
2020/07/03 980 1,010 980 1,000 69,300
2020/07/02 1,008 1,008 970 982 94,300
2020/07/01 1,020 1,025 994 1,000 76,100
2020/06/30 1,027 1,034 1,000 1,012 93,500
2020/06/29 1,027 1,045 995 999 91,600
2020/06/26 1,030 1,045 1,000 1,030 117,300
2020/06/25 1,032 1,067 1,025 1,027 167,500
2020/06/24 1,130 1,148 1,053 1,053 404,300
2020/06/23 1,140 1,193 1,115 1,193 523,800
2020/06/22 1,088 1,166 1,069 1,147 376,400
2020/06/19 1,137 1,137 1,056 1,118 329,200
2020/06/18 1,173 1,273 1,094 1,119 1,093,600
2020/06/17 1,120 1,143 1,081 1,143 834,700
2020/06/16 992 1,029 975 993 234,800
2020/06/15 999 1,023 974 1,005 226,900
2020/06/12 925 971 914 954 131,100
2020/06/11 1,000 1,005 966 970 95,800
2020/06/10 1,015 1,032 998 1,000 58,700
2020/06/09 995 1,043 988 1,027 173,400
2020/06/08 991 995 978 980 62,100
2020/06/05 1,001 1,006 988 997 65,600
2020/06/04 1,000 1,021 983 1,000 112,800
2020/06/03 1,030 1,039 987 987 151,100
2020/06/02 998 1,038 998 1,033 109,300
2020/06/01 1,003 1,026 986 1,006 179,000
2020/05/29 1,049 1,076 1,031 1,076 282,100
2020/05/28 1,036 1,050 987 1,023 216,800
2020/05/27 1,000 1,033 984 1,030 160,800
2020/05/26 985 985 946 985 101,700
2020/05/25 1,031 1,050 980 982 259,100
2020/05/22 950 991 938 971 151,600
2020/05/21 955 957 931 938 55,900
2020/05/20 943 959 930 955 74,200
2020/05/19 965 965 930 931 89,800
2020/05/18 950 968 930 968 85,100
2020/05/15 907 999 897 957 243,900
2020/05/14 879 950 873 917 164,000
2020/05/13 868 886 854 875 68,800
2020/05/12 890 908 862 863 98,200
2020/05/11 877 898 865 890 95,600
2020/05/08 930 931 877 900 218,400
2020/05/07 950 978 908 931 446,700
2020/05/01 1,005 1,100 977 1,100 525,100
2020/04/30 1,005 1,026 973 1,000 232,700
2020/04/28 954 1,040 915 1,005 426,100
2020/04/27 997 1,048 940 984 481,300
2020/04/24 901 973 877 956 341,300
2020/04/23 829 946 825 900 329,300
2020/04/22 916 916 832 844 246,800
2020/04/21 871 1,006 776 886 1,123,000
2020/04/20 795 890 781 856 223,000
2020/04/17 760 760 738 745 37,100
2020/04/16 727 752 711 751 43,400
2020/04/15 731 746 717 722 25,600
2020/04/14 726 793 725 761 87,800
2020/04/13 717 733 715 733 18,700
2020/04/10 720 723 695 717 15,800
2020/04/09 730 742 710 712 24,300
2020/04/08 695 728 675 715 24,700
2020/04/07 680 698 660 695 36,100
2020/04/06 660 676 646 667 23,900
2020/04/03 678 678 636 650 28,100
2020/04/02 680 693 669 688 20,900
2020/04/01 683 703 670 685 26,400
2020/03/31 688 703 680 693 18,000
2020/03/30 709 709 678 698 26,300
2020/03/27 714 727 697 705 37,500
2020/03/26 695 699 670 691 15,900
2020/03/25 680 704 660 696 62,800
2020/03/24 647 657 629 654 30,100
2020/03/23 620 641 614 637 38,100
2020/03/19 620 620 601 614 24,200
2020/03/18 648 656 605 612 46,300
2020/03/17 598 625 576 618 51,500
2020/03/16 600 640 591 604 46,300
2020/03/13 595 617 552 617 97,900
2020/03/12 623 656 609 615 68,800
2020/03/11 685 697 650 651 49,500
2020/03/10 598 693 598 667 86,400
2020/03/09 734 752 668 668 96,900
2020/03/06 730 730 710 719 25,900
2020/03/05 758 759 737 745 27,700
2020/03/04 732 763 732 754 26,400
2020/03/03 792 801 736 751 93,000
2020/03/02 700 850 698 807 261,100
2020/02/28 686 745 686 704 90,500
2020/02/27 812 844 761 761 102,100
2020/02/26 824 840 801 814 45,300
2020/02/25 845 873 829 840 56,300
2020/02/21 865 897 865 890 41,100
2020/02/20 874 894 865 865 22,300
2020/02/19 855 885 855 876 32,300
2020/02/18 875 877 857 863 39,900
2020/02/17 879 885 874 881 29,400
2020/02/14 876 899 874 889 36,000
2020/02/13 878 892 876 877 25,400
2020/02/12 900 907 879 882 76,300
2020/02/10 920 927 902 915 29,300
2020/02/07 904 920 904 918 22,600
2020/02/06 898 931 895 910 35,100
2020/02/05 902 911 898 901 41,400
2020/02/04 920 931 900 903 66,800
2020/02/03 899 934 899 920 59,400
2020/01/31 918 943 901 939 59,700
2020/01/30 960 975 925 925 109,400
2020/01/29 1,008 1,011 966 972 110,900
2020/01/28 1,033 1,033 983 1,010 211,300
2020/01/27 958 1,098 947 1,055 488,000
2020/01/24 999 1,000 949 963 94,000
2020/01/23 1,001 1,015 988 997 54,900
2020/01/22 1,007 1,029 998 1,002 100,700
2020/01/21 977 1,058 977 992 285,800
2020/01/20 962 988 962 974 66,800
2020/01/17 951 984 942 977 89,800
2020/01/16 980 980 952 954 95,600
2020/01/15 973 1,005 973 990 98,300
2020/01/14 1,018 1,031 980 983 278,700
2020/01/10 1,068 1,143 1,052 1,100 566,600
2020/01/09 1,119 1,164 1,118 1,118 1,038,600
2020/01/08 1,483 1,483 1,304 1,418 1,299,400
2020/01/07 1,098 1,255 1,071 1,183 1,082,200
2020/01/06 1,128 1,128 1,120 1,128 163,000

このページの先頭へ