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

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
2011/12/30 68,400 70,400 66,100 67,600 146
2011/12/29 62,600 68,800 62,600 65,000 73
2011/12/28 62,300 63,700 62,100 63,100 31
2011/12/27 62,000 64,700 61,000 63,000 132
2011/12/26 65,000 66,000 64,000 64,000 184
2011/12/22 67,600 68,600 66,800 67,000 160
2011/12/21 71,500 71,500 68,600 68,600 57
2011/12/20 68,000 70,000 67,600 70,000 166
2011/12/19 69,600 72,400 68,000 68,000 382
2011/12/16 65,200 75,200 65,000 68,600 942
2011/12/15 68,000 68,000 65,200 65,200 238
2011/12/14 69,500 69,500 68,000 68,000 205
2011/12/13 68,700 71,400 68,500 69,500 365
2011/12/12 66,200 68,800 64,300 68,800 267
2011/12/09 67,600 68,300 64,000 67,200 239
2011/12/08 65,000 68,000 63,000 67,600 366
2011/12/07 59,900 66,500 59,500 65,000 803
2011/12/06 56,400 58,700 56,100 58,100 198
2011/12/05 56,500 57,000 55,100 55,500 101
2011/12/02 55,100 56,200 54,000 56,200 92
2011/12/01 53,000 57,400 53,000 55,600 219
2011/11/30 52,300 54,400 50,800 52,000 301
2011/11/29 49,500 52,300 48,000 52,300 236
2011/11/28 44,000 45,300 44,000 45,300 9
2011/11/25 43,000 44,400 43,000 43,450 19
2011/11/24 42,250 42,350 42,250 42,350 6
2011/11/22 42,150 42,300 42,100 42,300 11
2011/11/21 42,450 42,450 41,800 41,800 34
2011/11/18 42,300 42,450 41,600 42,450 43
2011/11/17 44,050 44,050 42,350 42,650 54
2011/11/16 44,150 44,200 44,150 44,150 9
2011/11/15 44,650 45,000 44,650 45,000 36
2011/11/14 45,300 46,050 45,300 45,350 25
2011/11/11 48,200 48,200 46,300 46,350 32
2011/11/10 45,400 46,200 45,200 46,100 22
2011/11/09 45,100 45,400 45,100 45,400 6
2011/11/08 45,150 45,600 45,000 45,600 6
2011/11/07 46,500 46,500 45,150 45,150 11
2011/11/04 46,200 46,200 45,500 46,050 11
2011/11/02 45,400 45,700 44,500 45,500 27
2011/11/01 48,000 48,000 46,800 46,800 139
2011/10/31 49,000 49,500 48,650 49,500 32
2011/10/28 50,400 50,400 49,700 49,700 16
2011/10/27 49,100 50,400 49,100 49,500 9
2011/10/26 51,100 51,100 49,000 49,000 48
2011/10/25 51,900 51,900 50,000 50,100 17
2011/10/24 50,400 50,400 49,900 50,100 10
2011/10/21 49,900 49,900 49,500 49,700 22
2011/10/20 50,000 50,000 49,600 50,000 18
2011/10/19 52,300 52,300 50,000 50,000 76
2011/10/18 50,200 50,400 49,400 49,600 12
2011/10/17 49,000 50,900 48,800 50,100 84
2011/10/14 48,300 48,900 47,200 47,500 35
2011/10/13 48,400 49,700 46,500 47,800 100
2011/10/12 51,700 51,700 48,000 49,100 50
2011/10/11 54,000 54,700 50,000 51,400 234
2011/10/07 50,400 58,800 48,800 52,200 543
2011/10/06 50,700 51,500 49,600 51,400 133
2011/10/05 48,700 51,400 47,800 51,000 228
2011/10/04 45,050 51,200 45,050 49,050 347
2011/10/03 43,500 45,900 43,500 44,500 37
2011/09/30 42,000 43,400 42,000 43,000 57
2011/09/29 42,450 42,450 41,800 42,050 52
2011/09/28 43,900 43,900 42,300 42,450 91
2011/09/27 43,700 47,700 43,600 44,150 173
2011/09/26 46,000 46,000 43,950 44,000 153
2011/09/22 41,800 50,000 41,200 44,400 550
2011/09/21 42,600 44,000 41,000 43,500 392
2011/09/20 38,700 45,500 38,500 44,000 858
2011/09/16 38,000 38,700 38,000 38,500 28
2011/09/15 38,050 38,750 37,000 38,000 84
2011/09/14 38,000 38,650 38,000 38,000 148
2011/09/13 36,150 38,000 36,100 38,000 78
2011/09/12 36,150 36,250 36,100 36,250 22
2011/09/09 36,050 36,100 36,050 36,100 9
2011/09/08 36,300 36,300 36,050 36,050 16
2011/09/07 36,250 36,350 36,150 36,350 6
2011/09/06 36,300 36,300 36,000 36,250 34
2011/09/05 36,400 36,600 36,350 36,350 16
2011/09/02 36,700 36,800 36,450 36,450 10
2011/09/01 36,700 36,800 36,100 36,700 75
2011/08/31 36,100 36,500 36,050 36,350 38
2011/08/30 36,000 36,300 36,000 36,150 61
2011/08/29 36,000 36,100 35,950 35,950 234
2011/08/26 36,650 37,100 36,100 36,900 621
2011/08/25 36,950 38,350 36,700 38,050 126
2011/08/24 38,650 38,650 38,350 38,350 45
2011/08/23 39,300 39,300 38,500 38,650 46
2011/08/22 40,000 40,000 39,300 39,300 34
2011/08/19 39,400 40,250 39,350 40,250 33
2011/08/18 40,050 40,100 39,750 40,100 10
2011/08/17 40,100 40,400 39,700 39,700 42
2011/08/16 39,950 40,050 39,950 39,950 21
2011/08/15 40,000 40,000 39,750 39,950 15
2011/08/12 39,900 40,000 39,400 40,000 19
2011/08/11 39,200 39,500 38,800 39,500 15
2011/08/10 38,800 39,150 38,700 39,150 11
2011/08/09 38,650 38,700 37,500 38,700 56
2011/08/08 38,900 38,900 38,150 38,750 21
2011/08/05 39,200 39,400 38,800 38,900 46
2011/08/04 40,100 40,300 39,500 39,650 26
2011/08/03 40,400 41,000 39,950 40,050 40
2011/08/02 40,500 40,500 40,000 40,100 18
2011/08/01 40,400 40,500 39,950 40,500 35
2011/07/29 39,650 40,000 39,650 40,000 26
2011/07/28 40,450 40,450 39,650 39,650 37
2011/07/27 40,450 40,450 39,900 40,350 54
2011/07/26 39,750 40,050 39,750 39,900 44
2011/07/25 38,550 39,950 38,550 39,400 36
2011/07/22 38,800 38,950 38,400 38,800 16
2011/07/21 38,500 38,600 38,500 38,600 20
2011/07/20 39,000 39,000 38,600 38,700 18
2011/07/19 38,500 39,000 38,250 38,800 38
2011/07/15 38,200 38,250 38,200 38,250 15
2011/07/14 38,400 38,500 38,200 38,500 18
2011/07/13 38,000 38,350 38,000 38,350 18
2011/07/12 37,900 38,250 37,250 38,150 28
2011/07/11 37,950 38,000 37,750 37,900 24
2011/07/08 37,250 37,800 37,250 37,700 18
2011/07/07 37,500 37,500 36,800 37,250 25
2011/07/06 37,500 37,500 36,800 36,800 34
2011/07/05 37,500 37,500 36,950 37,500 36
2011/07/04 37,200 37,500 37,000 37,500 44
2011/07/01 37,350 37,500 36,500 37,000 62
2011/06/30 36,000 37,200 36,000 37,000 77
2011/06/29 35,850 36,000 35,550 35,950 15
2011/06/28 35,350 35,500 35,050 35,500 12
2011/06/27 35,000 35,350 34,900 35,350 28
2011/06/24 35,300 35,850 34,850 34,850 28
2011/06/23 34,600 35,000 34,550 34,800 15
2011/06/22 34,900 34,900 34,550 34,550 10
2011/06/21 35,000 35,000 34,600 34,600 6
2011/06/20 35,500 35,500 34,500 35,000 16
2011/06/17 34,500 34,900 34,050 34,900 15
2011/06/16 34,050 34,850 34,050 34,500 66
2011/06/15 35,350 35,850 35,200 35,850 8
2011/06/14 35,800 35,800 35,300 35,350 8
2011/06/13 36,000 36,000 35,700 35,700 10
2011/06/10 35,550 35,800 35,550 35,800 3
2011/06/09 35,800 35,800 35,800 35,800 5
2011/06/08 36,600 36,600 36,400 36,400 5
2011/06/07 36,000 36,000 36,000 36,000 1
2011/06/06 35,500 36,300 35,500 36,200 9
2011/06/03 35,000 35,200 35,000 35,200 12
2011/06/02 36,200 36,200 35,700 35,700 2
2011/06/01 36,100 37,000 36,100 37,000 34
2011/05/31 35,500 35,950 35,500 35,950 8
2011/05/30 34,700 35,850 34,700 35,850 4
2011/05/27 35,500 35,500 34,700 34,700 10
2011/05/26 35,950 35,950 35,150 35,150 20
2011/05/25 35,000 35,600 35,000 35,600 3
2011/05/24 34,050 34,800 34,050 34,600 8
2011/05/23 34,500 34,550 34,350 34,550 8
2011/05/20 35,950 35,950 34,350 34,350 4
2011/05/19 34,500 34,650 34,500 34,550 7
2011/05/18 33,950 34,000 33,300 34,000 15
2011/05/17 34,000 34,000 33,500 33,500 10
2011/05/16 35,500 35,500 34,000 34,200 22
2011/05/13 35,600 36,000 35,600 35,600 27
2011/05/12 35,900 36,000 35,900 36,000 21
2011/05/11 34,700 36,000 34,700 35,850 52
2011/05/10 34,400 34,600 34,000 34,200 21
2011/05/09 33,300 34,000 33,250 33,800 23
2011/05/06 32,400 33,450 32,300 33,300 17
2011/05/02 31,800 32,400 31,450 32,400 52
2011/04/28 31,550 31,550 31,200 31,500 18
2011/04/27 31,500 31,700 30,500 31,200 30
2011/04/26 31,300 31,800 30,750 31,750 36
2011/04/25 30,950 31,000 30,550 31,000 12
2011/04/22 30,650 30,650 30,650 30,650 2
2011/04/21 30,750 30,750 30,250 30,700 13
2011/04/20 30,750 30,750 30,700 30,750 6
2011/04/19 30,350 30,350 30,050 30,300 44
2011/04/18 30,250 30,650 30,150 30,350 25
2011/04/15 30,450 30,750 30,200 30,200 28
2011/04/14 30,200 30,600 30,200 30,400 12
2011/04/13 30,150 30,600 30,150 30,200 5
2011/04/12 31,050 31,050 30,100 30,150 28
2011/04/11 30,500 31,500 30,500 31,000 24
2011/04/08 30,250 30,500 30,250 30,500 7
2011/04/07 31,450 31,450 30,050 30,150 24
2011/04/06 31,500 31,500 30,400 31,500 28
2011/04/05 32,100 32,100 31,500 31,800 8
2011/04/04 31,800 32,150 31,400 32,150 38
2011/04/01 32,800 32,800 31,100 31,100 59
2011/03/31 32,050 32,500 32,050 32,500 9
2011/03/30 32,100 32,500 32,000 32,000 14
2011/03/29 32,600 32,600 31,800 32,000 38
2011/03/28 33,400 33,500 32,400 32,600 36
2011/03/25 32,350 32,600 32,000 32,000 9
2011/03/24 32,400 32,500 32,350 32,350 7
2011/03/23 32,300 32,600 32,300 32,350 52
2011/03/22 32,300 32,900 31,750 32,300 40
2011/03/18 30,150 32,300 30,000 31,600 48
2011/03/17 28,500 30,500 28,490 30,500 20
2011/03/16 25,000 30,300 25,000 30,300 121
2011/03/15 33,000 33,000 25,300 25,310 143
2011/03/14 30,250 35,300 30,250 32,300 138
2011/03/11 37,300 37,550 37,250 37,250 9
2011/03/10 37,700 38,000 37,600 37,600 6
2011/03/09 38,000 38,000 37,500 37,500 19
2011/03/08 38,000 38,000 37,950 38,000 21
2011/03/07 38,250 38,400 38,000 38,000 30
2011/03/04 38,000 38,400 38,000 38,250 25
2011/03/03 38,000 38,000 37,800 37,900 7
2011/03/02 37,950 38,000 37,950 38,000 4
2011/03/01 38,350 38,350 37,950 38,000 38
2011/02/28 38,200 38,200 37,800 38,000 22
2011/02/25 37,300 37,900 37,300 37,850 6
2011/02/24 37,950 38,000 37,050 37,050 39
2011/02/23 38,200 38,200 37,900 38,000 47
2011/02/22 38,800 38,850 38,000 38,500 42
2011/02/21 38,100 38,150 38,050 38,100 23
2011/02/18 38,450 38,500 37,950 38,050 37
2011/02/17 38,500 38,500 38,400 38,450 13
2011/02/16 38,300 38,400 38,000 38,400 30
2011/02/15 38,500 38,500 38,200 38,300 47
2011/02/14 38,700 38,700 38,650 38,650 5
2011/02/10 38,300 38,550 38,200 38,500 57
2011/02/09 38,300 38,500 38,300 38,300 20
2011/02/08 38,250 38,300 38,100 38,300 21
2011/02/07 38,300 38,400 38,250 38,250 31
2011/02/04 38,250 38,450 38,250 38,300 10
2011/02/03 38,250 38,250 38,250 38,250 8
2011/02/02 38,250 38,450 38,100 38,100 12
2011/02/01 38,700 38,700 37,950 38,000 33
2011/01/31 38,000 38,400 37,750 38,400 29
2011/01/28 38,050 38,050 37,950 37,950 9
2011/01/27 38,450 38,450 37,650 38,050 15
2011/01/26 38,550 38,550 38,000 38,450 28
2011/01/25 38,000 38,400 38,000 38,200 12
2011/01/24 38,000 38,200 38,000 38,000 7
2011/01/21 38,100 38,100 37,600 38,000 32
2011/01/20 38,150 38,600 38,100 38,200 15
2011/01/19 38,600 38,950 38,000 38,050 28
2011/01/18 38,650 39,000 38,650 38,650 10
2011/01/17 39,300 39,300 38,700 39,000 19
2011/01/14 39,650 39,650 38,550 39,300 14
2011/01/13 38,650 39,800 38,650 39,650 37
2011/01/12 38,700 38,900 38,500 38,550 14
2011/01/11 38,300 38,800 38,300 38,750 43
2011/01/07 39,000 39,300 38,800 39,000 23
2011/01/06 39,300 39,500 39,000 39,450 16
2011/01/05 39,100 39,400 39,100 39,300 15
2011/01/04 39,200 39,300 39,000 39,150 32

このページの先頭へ