鉄人化ホールディングス(2404)の株価時系列情報
鉄人化ホールディングス(2404)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 |
|---|---|---|---|---|---|
| 2025/07/29 | 552 | 555 | 548 | 550 | 10,000 |
| 2025/07/28 | 553 | 555 | 549 | 552 | 14,800 |
| 2025/07/25 | 558 | 566 | 553 | 553 | 16,600 |
| 2025/07/24 | 566 | 566 | 553 | 553 | 18,100 |
| 2025/07/23 | 554 | 567 | 554 | 566 | 26,800 |
| 2025/07/22 | 551 | 556 | 545 | 550 | 22,200 |
| 2025/07/18 | 565 | 565 | 545 | 545 | 18,300 |
| 2025/07/17 | 569 | 570 | 561 | 570 | 20,800 |
| 2025/07/16 | 573 | 579 | 530 | 579 | 187,400 |
| 2025/07/15 | 552 | 594 | 552 | 573 | 116,000 |
| 2025/07/14 | 534 | 550 | 529 | 550 | 23,800 |
| 2025/07/11 | 525 | 532 | 525 | 532 | 9,900 |
| 2025/07/10 | 524 | 525 | 521 | 525 | 4,800 |
| 2025/07/09 | 523 | 523 | 521 | 523 | 5,100 |
| 2025/07/08 | 523 | 524 | 519 | 521 | 5,800 |
| 2025/07/07 | 515 | 523 | 515 | 523 | 9,800 |
| 2025/07/04 | 522 | 524 | 516 | 518 | 8,300 |
| 2025/07/03 | 534 | 534 | 518 | 522 | 16,100 |
| 2025/07/02 | 527 | 534 | 521 | 531 | 16,500 |
| 2025/07/01 | 508 | 530 | 508 | 520 | 21,100 |
| 2025/06/30 | 503 | 505 | 500 | 505 | 10,200 |
| 2025/06/27 | 494 | 502 | 492 | 502 | 16,900 |
| 2025/06/26 | 494 | 495 | 486 | 488 | 10,200 |
| 2025/06/25 | 490 | 493 | 488 | 493 | 14,000 |
| 2025/06/24 | 488 | 492 | 486 | 489 | 10,100 |
| 2025/06/23 | 488 | 488 | 482 | 485 | 4,500 |
| 2025/06/20 | 486 | 488 | 482 | 482 | 6,600 |
| 2025/06/19 | 485 | 487 | 481 | 486 | 5,800 |
| 2025/06/18 | 482 | 483 | 481 | 483 | 5,600 |
| 2025/06/17 | 482 | 485 | 480 | 483 | 4,400 |
| 2025/06/16 | 482 | 483 | 480 | 482 | 4,400 |
| 2025/06/13 | 485 | 486 | 481 | 482 | 3,300 |
| 2025/06/12 | 485 | 485 | 481 | 481 | 4,700 |
| 2025/06/11 | 478 | 485 | 476 | 485 | 7,900 |
| 2025/06/10 | 472 | 475 | 472 | 475 | 7,000 |
| 2025/06/09 | 476 | 478 | 472 | 472 | 4,500 |
| 2025/06/06 | 475 | 477 | 471 | 472 | 13,600 |
| 2025/06/05 | 483 | 483 | 478 | 478 | 5,100 |
| 2025/06/04 | 485 | 485 | 481 | 482 | 4,500 |
| 2025/06/03 | 484 | 487 | 480 | 483 | 9,600 |
| 2025/06/02 | 486 | 489 | 485 | 486 | 6,700 |
| 2025/05/30 | 485 | 488 | 485 | 486 | 10,000 |
| 2025/05/29 | 492 | 492 | 488 | 488 | 4,300 |
| 2025/05/28 | 491 | 496 | 488 | 488 | 6,600 |
| 2025/05/27 | 489 | 495 | 489 | 491 | 5,900 |
| 2025/05/26 | 487 | 493 | 487 | 488 | 6,000 |
| 2025/05/23 | 490 | 490 | 487 | 487 | 4,700 |
| 2025/05/22 | 488 | 491 | 488 | 491 | 7,500 |
| 2025/05/21 | 499 | 499 | 489 | 493 | 5,600 |
| 2025/05/20 | 495 | 495 | 488 | 492 | 9,500 |
| 2025/05/19 | 500 | 504 | 497 | 497 | 9,900 |
| 2025/05/16 | 499 | 503 | 496 | 503 | 7,900 |
| 2025/05/15 | 494 | 498 | 492 | 498 | 4,900 |
| 2025/05/14 | 499 | 499 | 492 | 492 | 8,700 |
| 2025/05/13 | 500 | 505 | 499 | 500 | 9,500 |
| 2025/05/12 | 499 | 500 | 498 | 500 | 6,600 |
| 2025/05/09 | 501 | 502 | 498 | 498 | 15,000 |
| 2025/05/08 | 486 | 494 | 485 | 493 | 9,000 |
| 2025/05/07 | 489 | 489 | 484 | 486 | 3,200 |
| 2025/05/02 | 485 | 486 | 482 | 485 | 3,300 |
| 2025/05/01 | 491 | 491 | 482 | 485 | 9,400 |
| 2025/04/30 | 482 | 500 | 470 | 478 | 84,000 |
| 2025/04/28 | 480 | 482 | 464 | 480 | 14,500 |
| 2025/04/25 | 477 | 479 | 477 | 477 | 3,700 |
| 2025/04/24 | 476 | 481 | 475 | 477 | 3,700 |
| 2025/04/23 | 481 | 481 | 475 | 475 | 4,900 |
| 2025/04/22 | 481 | 485 | 477 | 477 | 7,800 |
| 2025/04/21 | 474 | 479 | 471 | 479 | 6,200 |
| 2025/04/18 | 464 | 474 | 464 | 474 | 6,100 |
| 2025/04/17 | 467 | 475 | 464 | 464 | 14,400 |
| 2025/04/16 | 472 | 472 | 463 | 463 | 7,000 |
| 2025/04/15 | 473 | 473 | 463 | 470 | 19,300 |
| 2025/04/14 | 472 | 489 | 467 | 475 | 88,200 |
| 2025/04/11 | 460 | 468 | 457 | 468 | 4,500 |
| 2025/04/10 | 470 | 470 | 453 | 460 | 16,800 |
| 2025/04/09 | 453 | 464 | 445 | 460 | 4,100 |
| 2025/04/08 | 432 | 456 | 432 | 453 | 8,700 |
| 2025/04/07 | 438 | 438 | 421 | 431 | 28,300 |
| 2025/04/04 | 463 | 463 | 450 | 456 | 16,900 |
| 2025/04/03 | 468 | 474 | 465 | 467 | 12,900 |
| 2025/04/02 | 469 | 477 | 463 | 475 | 16,700 |
| 2025/04/01 | 466 | 468 | 463 | 468 | 9,500 |
| 2025/03/31 | 465 | 466 | 455 | 466 | 22,300 |
| 2025/03/28 | 465 | 466 | 458 | 466 | 7,400 |
| 2025/03/27 | 456 | 460 | 454 | 458 | 13,600 |
| 2025/03/26 | 452 | 455 | 449 | 454 | 6,100 |
| 2025/03/25 | 455 | 455 | 452 | 452 | 4,100 |
| 2025/03/24 | 450 | 454 | 450 | 452 | 9,000 |
| 2025/03/21 | 444 | 450 | 444 | 450 | 7,300 |
| 2025/03/19 | 442 | 444 | 442 | 443 | 3,300 |
| 2025/03/18 | 444 | 444 | 442 | 442 | 4,400 |
| 2025/03/17 | 442 | 442 | 441 | 441 | 6,000 |
| 2025/03/14 | 438 | 440 | 438 | 440 | 3,500 |
| 2025/03/13 | 438 | 438 | 434 | 438 | 2,700 |
| 2025/03/12 | 433 | 437 | 433 | 436 | 2,700 |
| 2025/03/11 | 435 | 436 | 432 | 433 | 3,000 |
| 2025/03/10 | 436 | 438 | 435 | 435 | 1,600 |
| 2025/03/07 | 432 | 436 | 431 | 436 | 2,900 |
| 2025/03/06 | 432 | 436 | 432 | 432 | 3,500 |
| 2025/03/05 | 433 | 433 | 430 | 432 | 3,300 |
| 2025/03/04 | 428 | 432 | 428 | 432 | 2,900 |
| 2025/03/03 | 427 | 432 | 427 | 432 | 4,500 |
| 2025/02/28 | 426 | 426 | 421 | 426 | 6,400 |
| 2025/02/27 | 422 | 432 | 422 | 425 | 6,900 |
| 2025/02/26 | 426 | 426 | 423 | 423 | 3,600 |
| 2025/02/25 | 426 | 426 | 424 | 426 | 6,200 |
| 2025/02/21 | 427 | 428 | 426 | 427 | 3,000 |
| 2025/02/20 | 428 | 432 | 428 | 428 | 2,600 |
| 2025/02/19 | 430 | 431 | 427 | 430 | 12,400 |
| 2025/02/18 | 428 | 432 | 428 | 429 | 3,900 |
| 2025/02/17 | 437 | 437 | 425 | 428 | 5,100 |
| 2025/02/14 | 430 | 432 | 430 | 430 | 1,800 |
| 2025/02/13 | 429 | 431 | 427 | 431 | 2,300 |
| 2025/02/12 | 425 | 447 | 423 | 430 | 26,500 |
| 2025/02/10 | 424 | 425 | 422 | 424 | 6,300 |
| 2025/02/07 | 423 | 423 | 421 | 422 | 2,100 |
| 2025/02/06 | 424 | 424 | 422 | 423 | 900 |
| 2025/02/05 | 421 | 422 | 419 | 419 | 4,000 |
| 2025/02/04 | 420 | 422 | 420 | 421 | 6,300 |
| 2025/02/03 | 424 | 424 | 422 | 423 | 4,700 |
| 2025/01/31 | 424 | 424 | 421 | 423 | 1,100 |
| 2025/01/30 | 422 | 423 | 420 | 420 | 6,900 |
| 2025/01/29 | 418 | 444 | 418 | 426 | 14,400 |
| 2025/01/28 | 417 | 421 | 417 | 417 | 4,000 |
| 2025/01/27 | 418 | 418 | 416 | 417 | 4,800 |
| 2025/01/24 | 418 | 418 | 415 | 418 | 1,400 |
| 2025/01/23 | 419 | 419 | 416 | 416 | 4,600 |
| 2025/01/22 | 424 | 424 | 417 | 419 | 2,700 |
| 2025/01/21 | 417 | 420 | 416 | 417 | 2,300 |
| 2025/01/20 | 416 | 417 | 415 | 415 | 4,100 |
| 2025/01/17 | 420 | 420 | 415 | 416 | 5,300 |
| 2025/01/16 | 417 | 420 | 417 | 417 | 3,700 |
| 2025/01/15 | 419 | 419 | 417 | 418 | 11,600 |
| 2025/01/14 | 428 | 434 | 417 | 427 | 26,000 |
| 2025/01/10 | 426 | 428 | 423 | 428 | 4,200 |
| 2025/01/09 | 428 | 428 | 425 | 426 | 2,500 |
| 2025/01/08 | 425 | 428 | 425 | 428 | 5,200 |
| 2025/01/07 | 427 | 427 | 425 | 425 | 5,100 |
| 2025/01/06 | 423 | 425 | 418 | 425 | 10,000 |
| 2024/12/30 | 421 | 423 | 421 | 421 | 6,300 |
| 2024/12/27 | 420 | 421 | 419 | 421 | 5,400 |
| 2024/12/26 | 419 | 420 | 417 | 420 | 7,900 |
| 2024/12/25 | 419 | 419 | 418 | 419 | 6,000 |
| 2024/12/24 | 419 | 419 | 417 | 419 | 5,400 |
| 2024/12/23 | 419 | 420 | 417 | 419 | 8,700 |
| 2024/12/20 | 419 | 419 | 417 | 419 | 4,400 |
| 2024/12/19 | 420 | 420 | 417 | 419 | 3,200 |
| 2024/12/18 | 418 | 420 | 418 | 418 | 2,900 |
| 2024/12/17 | 421 | 421 | 418 | 421 | 8,000 |
| 2024/12/16 | 422 | 422 | 418 | 421 | 4,800 |
| 2024/12/13 | 421 | 421 | 420 | 420 | 1,600 |
| 2024/12/12 | 422 | 423 | 421 | 421 | 2,100 |
| 2024/12/11 | 422 | 422 | 420 | 422 | 1,000 |
| 2024/12/10 | 422 | 423 | 420 | 422 | 2,600 |
| 2024/12/09 | 423 | 423 | 420 | 422 | 5,900 |
| 2024/12/06 | 426 | 427 | 421 | 421 | 10,300 |
| 2024/12/05 | 423 | 425 | 423 | 425 | 5,400 |
| 2024/12/04 | 424 | 425 | 423 | 423 | 2,400 |
| 2024/12/03 | 420 | 424 | 420 | 424 | 3,100 |
| 2024/12/02 | 423 | 423 | 418 | 419 | 2,900 |
| 2024/11/29 | 420 | 423 | 418 | 421 | 3,100 |
| 2024/11/28 | 422 | 423 | 422 | 422 | 5,800 |
| 2024/11/27 | 422 | 424 | 422 | 422 | 2,200 |
| 2024/11/26 | 420 | 424 | 419 | 424 | 3,200 |
| 2024/11/25 | 418 | 421 | 418 | 418 | 4,900 |
| 2024/11/22 | 421 | 424 | 415 | 421 | 5,800 |
| 2024/11/21 | 422 | 424 | 421 | 422 | 1,000 |
| 2024/11/20 | 419 | 427 | 419 | 422 | 6,500 |
| 2024/11/19 | 428 | 428 | 419 | 421 | 12,700 |
| 2024/11/18 | 439 | 439 | 428 | 429 | 6,000 |
| 2024/11/15 | 423 | 450 | 400 | 448 | 66,800 |
| 2024/11/14 | 425 | 426 | 421 | 426 | 1,300 |
| 2024/11/13 | 425 | 429 | 420 | 423 | 6,300 |
| 2024/11/12 | 421 | 426 | 420 | 426 | 4,800 |
| 2024/11/11 | 424 | 424 | 420 | 422 | 5,100 |
| 2024/11/08 | 421 | 424 | 421 | 424 | 2,700 |
| 2024/11/07 | 423 | 426 | 422 | 424 | 4,200 |
| 2024/11/06 | 425 | 427 | 420 | 422 | 5,800 |
| 2024/11/05 | 423 | 427 | 420 | 426 | 4,300 |
| 2024/11/01 | 423 | 424 | 422 | 423 | 2,300 |
| 2024/10/31 | 422 | 424 | 422 | 423 | 900 |
| 2024/10/30 | 424 | 426 | 421 | 422 | 9,200 |
| 2024/10/29 | 422 | 430 | 421 | 422 | 6,700 |
| 2024/10/28 | 416 | 425 | 416 | 423 | 3,700 |
| 2024/10/25 | 419 | 421 | 417 | 419 | 3,000 |
| 2024/10/24 | 421 | 421 | 419 | 421 | 3,200 |
| 2024/10/23 | 423 | 423 | 419 | 420 | 10,400 |
| 2024/10/22 | 425 | 425 | 422 | 422 | 3,100 |
| 2024/10/21 | 430 | 430 | 426 | 426 | 4,400 |
| 2024/10/18 | 433 | 433 | 428 | 429 | 3,100 |
| 2024/10/17 | 430 | 436 | 430 | 434 | 2,400 |
| 2024/10/16 | 450 | 450 | 422 | 430 | 29,200 |
| 2024/10/15 | 444 | 449 | 440 | 448 | 26,700 |
| 2024/10/11 | 440 | 449 | 440 | 448 | 16,200 |
| 2024/10/10 | 437 | 438 | 436 | 438 | 2,200 |
| 2024/10/09 | 437 | 438 | 436 | 436 | 2,600 |
| 2024/10/08 | 437 | 440 | 436 | 437 | 3,600 |
| 2024/10/07 | 437 | 439 | 437 | 439 | 2,100 |
| 2024/10/04 | 438 | 440 | 437 | 437 | 4,700 |
| 2024/10/03 | 439 | 440 | 437 | 440 | 3,400 |