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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,304 | 1,334 | 1,303 | 1,330 | 20,300 |
| 2024/04/26 | 1,292 | 1,317 | 1,290 | 1,305 | 13,400 |
| 2024/04/25 | 1,306 | 1,311 | 1,291 | 1,292 | 17,300 |
| 2024/04/24 | 1,304 | 1,328 | 1,304 | 1,320 | 8,400 |
| 2024/04/23 | 1,306 | 1,318 | 1,300 | 1,304 | 10,200 |
| 2024/04/22 | 1,305 | 1,314 | 1,277 | 1,303 | 45,500 |
| 2024/04/19 | 1,353 | 1,496 | 1,304 | 1,325 | 232,400 |
| 2024/04/18 | 1,336 | 1,376 | 1,336 | 1,360 | 16,300 |
| 2024/04/17 | 1,382 | 1,382 | 1,344 | 1,346 | 36,000 |
| 2024/04/16 | 1,424 | 1,426 | 1,389 | 1,389 | 39,000 |
| 2024/04/15 | 1,453 | 1,477 | 1,387 | 1,406 | 98,800 |
| 2024/04/12 | 1,445 | 1,445 | 1,412 | 1,445 | 32,600 |
| 2024/04/11 | 1,389 | 1,445 | 1,374 | 1,444 | 51,500 |
| 2024/04/10 | 1,385 | 1,400 | 1,358 | 1,389 | 22,300 |
| 2024/04/09 | 1,385 | 1,390 | 1,370 | 1,385 | 14,400 |
| 2024/04/08 | 1,386 | 1,403 | 1,355 | 1,381 | 35,700 |
| 2024/04/05 | 1,352 | 1,405 | 1,350 | 1,385 | 85,100 |
| 2024/04/04 | 1,345 | 1,352 | 1,330 | 1,340 | 11,900 |
| 2024/04/03 | 1,325 | 1,344 | 1,318 | 1,335 | 12,400 |
| 2024/04/02 | 1,339 | 1,339 | 1,302 | 1,325 | 22,200 |
| 2024/04/01 | 1,366 | 1,366 | 1,332 | 1,334 | 11,900 |
| 2024/03/29 | 1,351 | 1,362 | 1,345 | 1,360 | 7,300 |
| 2024/03/28 | 1,343 | 1,360 | 1,336 | 1,348 | 10,600 |
| 2024/03/27 | 1,344 | 1,361 | 1,344 | 1,345 | 12,300 |
| 2024/03/26 | 1,365 | 1,365 | 1,341 | 1,344 | 8,600 |
| 2024/03/25 | 1,355 | 1,374 | 1,350 | 1,355 | 18,500 |
| 2024/03/22 | 1,354 | 1,354 | 1,336 | 1,342 | 7,300 |
| 2024/03/21 | 1,365 | 1,365 | 1,342 | 1,354 | 16,200 |
| 2024/03/19 | 1,340 | 1,365 | 1,336 | 1,355 | 14,400 |
| 2024/03/18 | 1,359 | 1,359 | 1,334 | 1,339 | 18,100 |
| 2024/03/15 | 1,351 | 1,351 | 1,325 | 1,345 | 19,200 |
| 2024/03/14 | 1,363 | 1,363 | 1,345 | 1,347 | 8,600 |
| 2024/03/13 | 1,384 | 1,385 | 1,346 | 1,370 | 19,800 |
| 2024/03/12 | 1,349 | 1,386 | 1,345 | 1,373 | 31,000 |
| 2024/03/11 | 1,372 | 1,394 | 1,332 | 1,373 | 57,800 |
| 2024/03/08 | 1,344 | 1,367 | 1,341 | 1,367 | 25,300 |
| 2024/03/07 | 1,338 | 1,369 | 1,338 | 1,346 | 68,200 |
| 2024/03/06 | 1,315 | 1,335 | 1,315 | 1,325 | 25,200 |
| 2024/03/05 | 1,310 | 1,315 | 1,293 | 1,309 | 14,200 |
| 2024/03/04 | 1,304 | 1,334 | 1,304 | 1,309 | 13,600 |
| 2024/03/01 | 1,300 | 1,308 | 1,299 | 1,304 | 14,800 |
| 2024/02/29 | 1,319 | 1,319 | 1,299 | 1,310 | 12,600 |
| 2024/02/28 | 1,311 | 1,344 | 1,311 | 1,317 | 19,500 |
| 2024/02/27 | 1,296 | 1,310 | 1,296 | 1,310 | 8,100 |
| 2024/02/26 | 1,300 | 1,315 | 1,288 | 1,296 | 17,100 |
| 2024/02/22 | 1,296 | 1,297 | 1,282 | 1,297 | 17,900 |
| 2024/02/21 | 1,310 | 1,310 | 1,294 | 1,296 | 16,000 |
| 2024/02/20 | 1,315 | 1,330 | 1,300 | 1,300 | 16,500 |
| 2024/02/19 | 1,286 | 1,325 | 1,286 | 1,314 | 19,600 |
| 2024/02/16 | 1,273 | 1,315 | 1,267 | 1,285 | 34,800 |
| 2024/02/15 | 1,310 | 1,310 | 1,271 | 1,273 | 69,400 |
| 2024/02/14 | 1,334 | 1,353 | 1,331 | 1,335 | 21,300 |
| 2024/02/13 | 1,315 | 1,349 | 1,310 | 1,334 | 30,500 |
| 2024/02/09 | 1,308 | 1,329 | 1,308 | 1,313 | 9,000 |
| 2024/02/08 | 1,318 | 1,330 | 1,302 | 1,316 | 15,200 |
| 2024/02/07 | 1,331 | 1,338 | 1,314 | 1,318 | 13,100 |
| 2024/02/06 | 1,355 | 1,355 | 1,325 | 1,331 | 24,800 |
| 2024/02/05 | 1,400 | 1,400 | 1,333 | 1,344 | 118,600 |
| 2024/02/02 | 1,277 | 1,297 | 1,277 | 1,293 | 9,000 |
| 2024/02/01 | 1,310 | 1,310 | 1,277 | 1,277 | 26,600 |
| 2024/01/31 | 1,317 | 1,320 | 1,302 | 1,304 | 12,800 |
| 2024/01/30 | 1,334 | 1,334 | 1,316 | 1,316 | 16,100 |
| 2024/01/29 | 1,340 | 1,343 | 1,331 | 1,337 | 21,400 |
| 2024/01/26 | 1,302 | 1,333 | 1,302 | 1,326 | 12,000 |
| 2024/01/25 | 1,325 | 1,331 | 1,302 | 1,309 | 13,600 |
| 2024/01/24 | 1,312 | 1,329 | 1,306 | 1,319 | 22,200 |
| 2024/01/23 | 1,309 | 1,313 | 1,296 | 1,300 | 16,300 |
| 2024/01/22 | 1,300 | 1,317 | 1,297 | 1,306 | 14,500 |
| 2024/01/19 | 1,292 | 1,320 | 1,292 | 1,297 | 30,700 |
| 2024/01/18 | 1,287 | 1,302 | 1,284 | 1,299 | 16,700 |
| 2024/01/17 | 1,285 | 1,302 | 1,284 | 1,287 | 18,500 |
| 2024/01/16 | 1,313 | 1,313 | 1,285 | 1,285 | 16,800 |
| 2024/01/15 | 1,315 | 1,320 | 1,300 | 1,302 | 25,300 |
| 2024/01/12 | 1,289 | 1,320 | 1,289 | 1,315 | 31,000 |
| 2024/01/11 | 1,286 | 1,306 | 1,282 | 1,298 | 24,000 |
| 2024/01/10 | 1,285 | 1,295 | 1,273 | 1,284 | 17,700 |
| 2024/01/09 | 1,305 | 1,307 | 1,281 | 1,290 | 56,500 |
| 2024/01/05 | 1,312 | 1,365 | 1,287 | 1,328 | 108,900 |
| 2024/01/04 | 1,319 | 1,330 | 1,310 | 1,317 | 16,300 |