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 |
---|---|---|---|---|---|
2014/12/30 | 459 | 461 | 458 | 461 | 8,300 |
2014/12/29 | 466 | 466 | 457 | 460 | 9,900 |
2014/12/26 | 462 | 463 | 457 | 462 | 15,100 |
2014/12/25 | 455 | 519 | 451 | 462 | 62,700 |
2014/12/24 | 453 | 455 | 452 | 452 | 6,900 |
2014/12/22 | 459 | 460 | 449 | 455 | 9,600 |
2014/12/19 | 459 | 459 | 456 | 459 | 4,200 |
2014/12/18 | 456 | 459 | 455 | 458 | 3,500 |
2014/12/17 | 458 | 458 | 455 | 455 | 1,900 |
2014/12/16 | 457 | 460 | 455 | 455 | 2,400 |
2014/12/15 | 455 | 457 | 454 | 454 | 3,100 |
2014/12/12 | 455 | 460 | 453 | 458 | 2,400 |
2014/12/11 | 453 | 456 | 449 | 453 | 14,100 |
2014/12/10 | 460 | 464 | 459 | 459 | 3,000 |
2014/12/09 | 462 | 463 | 460 | 460 | 3,100 |
2014/12/08 | 463 | 464 | 460 | 462 | 3,600 |
2014/12/05 | 461 | 461 | 458 | 460 | 3,000 |
2014/12/04 | 463 | 463 | 455 | 460 | 8,200 |
2014/12/03 | 468 | 468 | 460 | 463 | 5,700 |
2014/12/02 | 465 | 468 | 455 | 467 | 16,200 |
2014/12/01 | 464 | 465 | 460 | 464 | 8,900 |
2014/11/28 | 458 | 463 | 451 | 460 | 6,500 |
2014/11/27 | 458 | 466 | 453 | 453 | 9,100 |
2014/11/26 | 451 | 457 | 451 | 455 | 10,300 |
2014/11/25 | 454 | 459 | 451 | 453 | 22,300 |
2014/11/21 | 452 | 454 | 450 | 451 | 4,400 |
2014/11/20 | 455 | 456 | 451 | 453 | 3,700 |
2014/11/19 | 455 | 459 | 451 | 456 | 7,400 |
2014/11/18 | 456 | 460 | 450 | 455 | 5,500 |
2014/11/17 | 461 | 461 | 450 | 456 | 6,300 |
2014/11/14 | 456 | 459 | 455 | 459 | 3,900 |
2014/11/13 | 458 | 459 | 455 | 455 | 2,900 |
2014/11/12 | 462 | 462 | 455 | 458 | 5,500 |
2014/11/11 | 461 | 461 | 455 | 457 | 4,700 |
2014/11/10 | 465 | 465 | 460 | 461 | 7,400 |
2014/11/07 | 460 | 460 | 457 | 457 | 2,100 |
2014/11/06 | 459 | 462 | 458 | 458 | 3,900 |
2014/11/05 | 462 | 464 | 459 | 464 | 3,500 |
2014/11/04 | 461 | 465 | 460 | 464 | 8,700 |
2014/10/31 | 469 | 469 | 455 | 461 | 5,000 |
2014/10/30 | 460 | 469 | 459 | 462 | 14,200 |
2014/10/29 | 459 | 459 | 455 | 455 | 600 |
2014/10/28 | 457 | 458 | 454 | 454 | 4,000 |
2014/10/27 | 458 | 459 | 442 | 453 | 9,400 |
2014/10/24 | 454 | 459 | 450 | 455 | 3,200 |
2014/10/23 | 464 | 464 | 452 | 452 | 10,800 |
2014/10/22 | 456 | 468 | 452 | 464 | 14,200 |
2014/10/21 | 450 | 460 | 443 | 455 | 8,800 |
2014/10/20 | 452 | 452 | 445 | 450 | 9,200 |
2014/10/17 | 459 | 459 | 444 | 444 | 14,000 |
2014/10/16 | 474 | 489 | 452 | 459 | 81,400 |
2014/10/15 | 436 | 443 | 436 | 443 | 1,800 |
2014/10/14 | 436 | 443 | 431 | 437 | 5,500 |
2014/10/10 | 445 | 445 | 440 | 440 | 6,100 |
2014/10/09 | 447 | 449 | 441 | 447 | 2,600 |
2014/10/08 | 445 | 448 | 441 | 448 | 6,000 |
2014/10/07 | 449 | 449 | 446 | 446 | 1,600 |
2014/10/06 | 449 | 449 | 445 | 447 | 3,200 |
2014/10/03 | 445 | 452 | 443 | 449 | 1,900 |
2014/10/02 | 446 | 448 | 444 | 445 | 3,800 |
2014/10/01 | 454 | 454 | 450 | 451 | 4,100 |
2014/09/30 | 450 | 452 | 449 | 450 | 3,000 |
2014/09/29 | 450 | 450 | 448 | 450 | 2,500 |
2014/09/26 | 451 | 453 | 442 | 450 | 8,700 |
2014/09/25 | 450 | 451 | 443 | 447 | 12,200 |
2014/09/24 | 449 | 450 | 447 | 447 | 3,200 |
2014/09/22 | 445 | 451 | 445 | 448 | 8,600 |
2014/09/19 | 446 | 447 | 445 | 445 | 1,600 |
2014/09/18 | 449 | 450 | 444 | 446 | 4,700 |
2014/09/17 | 450 | 451 | 448 | 449 | 4,400 |
2014/09/16 | 446 | 450 | 445 | 448 | 4,100 |
2014/09/12 | 448 | 452 | 445 | 447 | 7,000 |
2014/09/11 | 452 | 454 | 446 | 448 | 6,700 |
2014/09/10 | 456 | 459 | 450 | 450 | 10,600 |
2014/09/09 | 464 | 464 | 459 | 459 | 5,700 |
2014/09/08 | 461 | 464 | 461 | 464 | 7,100 |
2014/09/05 | 462 | 470 | 462 | 466 | 3,600 |
2014/09/04 | 470 | 472 | 462 | 464 | 7,100 |
2014/09/03 | 466 | 469 | 460 | 468 | 8,000 |
2014/09/02 | 473 | 476 | 459 | 466 | 7,000 |
2014/09/01 | 482 | 482 | 474 | 475 | 6,600 |
2014/08/29 | 480 | 481 | 476 | 479 | 5,700 |
2014/08/28 | 475 | 480 | 474 | 480 | 16,800 |
2014/08/27 | 482 | 483 | 474 | 474 | 66,500 |
2014/08/26 | 497 | 505 | 496 | 505 | 92,500 |
2014/08/25 | 498 | 503 | 490 | 498 | 41,400 |
2014/08/22 | 498 | 499 | 495 | 499 | 11,100 |
2014/08/21 | 492 | 499 | 492 | 498 | 9,200 |
2014/08/20 | 491 | 494 | 491 | 494 | 8,000 |
2014/08/19 | 492 | 492 | 491 | 491 | 8,200 |
2014/08/18 | 490 | 493 | 490 | 492 | 5,200 |
2014/08/15 | 493 | 493 | 490 | 490 | 6,400 |
2014/08/14 | 492 | 493 | 490 | 493 | 5,600 |
2014/08/13 | 491 | 493 | 491 | 493 | 5,700 |
2014/08/12 | 491 | 495 | 491 | 493 | 6,900 |
2014/08/11 | 493 | 495 | 492 | 495 | 4,600 |
2014/08/08 | 496 | 496 | 490 | 492 | 8,300 |
2014/08/07 | 496 | 497 | 494 | 496 | 3,200 |
2014/08/06 | 495 | 498 | 492 | 498 | 5,100 |
2014/08/05 | 496 | 499 | 493 | 498 | 6,200 |
2014/08/04 | 494 | 496 | 493 | 496 | 6,500 |
2014/08/01 | 501 | 501 | 495 | 496 | 9,500 |
2014/07/31 | 503 | 503 | 500 | 502 | 4,500 |
2014/07/30 | 504 | 505 | 503 | 503 | 3,100 |
2014/07/29 | 498 | 504 | 498 | 504 | 4,100 |
2014/07/28 | 493 | 502 | 493 | 500 | 17,300 |
2014/07/25 | 505 | 509 | 502 | 503 | 4,700 |
2014/07/24 | 498 | 505 | 498 | 504 | 4,200 |
2014/07/23 | 498 | 499 | 497 | 499 | 4,300 |
2014/07/22 | 498 | 498 | 495 | 498 | 2,200 |
2014/07/18 | 493 | 500 | 492 | 495 | 4,100 |
2014/07/17 | 499 | 499 | 494 | 494 | 3,100 |
2014/07/16 | 495 | 499 | 490 | 498 | 6,200 |
2014/07/15 | 497 | 499 | 491 | 499 | 8,500 |
2014/07/14 | 493 | 498 | 492 | 496 | 4,000 |
2014/07/11 | 494 | 494 | 488 | 493 | 5,700 |
2014/07/10 | 492 | 494 | 492 | 494 | 2,800 |
2014/07/09 | 491 | 499 | 488 | 491 | 5,800 |
2014/07/08 | 493 | 493 | 484 | 491 | 14,700 |
2014/07/07 | 513 | 514 | 496 | 496 | 13,300 |
2014/07/04 | 518 | 520 | 510 | 510 | 14,000 |
2014/07/03 | 509 | 513 | 509 | 512 | 10,800 |
2014/07/02 | 502 | 508 | 502 | 508 | 10,800 |
2014/07/01 | 499 | 502 | 497 | 500 | 8,900 |
2014/06/30 | 493 | 499 | 491 | 497 | 13,000 |
2014/06/27 | 487 | 490 | 485 | 490 | 9,000 |
2014/06/26 | 488 | 488 | 485 | 487 | 5,900 |
2014/06/25 | 479 | 485 | 478 | 485 | 6,100 |
2014/06/24 | 480 | 480 | 477 | 478 | 6,300 |
2014/06/23 | 474 | 479 | 474 | 475 | 6,100 |
2014/06/20 | 472 | 474 | 470 | 474 | 2,600 |
2014/06/19 | 473 | 473 | 471 | 472 | 1,300 |
2014/06/18 | 469 | 473 | 469 | 470 | 6,000 |
2014/06/17 | 467 | 469 | 465 | 468 | 3,800 |
2014/06/16 | 468 | 469 | 465 | 466 | 5,900 |
2014/06/13 | 464 | 467 | 464 | 467 | 6,200 |
2014/06/12 | 465 | 465 | 464 | 465 | 3,300 |
2014/06/11 | 464 | 465 | 464 | 465 | 2,600 |
2014/06/10 | 462 | 465 | 462 | 463 | 2,500 |
2014/06/09 | 463 | 464 | 461 | 462 | 2,200 |
2014/06/06 | 463 | 463 | 459 | 461 | 4,000 |
2014/06/05 | 462 | 462 | 459 | 462 | 3,600 |
2014/06/04 | 463 | 463 | 461 | 462 | 1,600 |
2014/06/03 | 463 | 463 | 461 | 462 | 2,700 |
2014/06/02 | 461 | 462 | 460 | 462 | 6,500 |
2014/05/30 | 460 | 460 | 456 | 456 | 4,400 |
2014/05/29 | 460 | 462 | 459 | 461 | 2,200 |
2014/05/28 | 463 | 463 | 453 | 460 | 6,000 |
2014/05/27 | 464 | 465 | 462 | 464 | 5,500 |
2014/05/26 | 460 | 465 | 458 | 465 | 6,900 |
2014/05/23 | 458 | 459 | 457 | 459 | 3,000 |
2014/05/22 | 458 | 458 | 457 | 458 | 800 |
2014/05/21 | 458 | 458 | 455 | 458 | 2,500 |
2014/05/20 | 458 | 458 | 457 | 457 | 3,100 |
2014/05/19 | 456 | 458 | 456 | 457 | 2,000 |
2014/05/16 | 454 | 457 | 454 | 455 | 1,700 |
2014/05/15 | 453 | 455 | 452 | 452 | 3,900 |
2014/05/14 | 455 | 456 | 452 | 452 | 2,500 |
2014/05/13 | 453 | 453 | 452 | 452 | 300 |
2014/05/12 | 457 | 458 | 452 | 452 | 4,000 |
2014/05/09 | 448 | 450 | 447 | 447 | 1,600 |
2014/05/08 | 458 | 458 | 447 | 447 | 4,600 |
2014/05/07 | 454 | 460 | 453 | 453 | 11,900 |
2014/05/02 | 445 | 447 | 444 | 447 | 2,100 |
2014/05/01 | 445 | 445 | 444 | 445 | 2,700 |
2014/04/30 | 445 | 445 | 443 | 445 | 3,500 |
2014/04/28 | 444 | 447 | 443 | 447 | 3,400 |
2014/04/25 | 445 | 445 | 443 | 445 | 2,600 |
2014/04/24 | 444 | 445 | 444 | 444 | 600 |
2014/04/23 | 443 | 445 | 443 | 444 | 2,300 |
2014/04/22 | 448 | 448 | 443 | 443 | 1,400 |
2014/04/21 | 443 | 448 | 443 | 448 | 4,100 |
2014/04/18 | 442 | 443 | 441 | 443 | 4,200 |
2014/04/17 | 443 | 447 | 442 | 444 | 3,900 |
2014/04/16 | 445 | 448 | 441 | 443 | 10,100 |
2014/04/15 | 445 | 448 | 442 | 448 | 14,000 |
2014/04/14 | 458 | 458 | 456 | 456 | 900 |
2014/04/11 | 458 | 458 | 455 | 458 | 1,900 |
2014/04/10 | 457 | 458 | 456 | 458 | 1,800 |
2014/04/09 | 456 | 458 | 453 | 455 | 2,800 |
2014/04/08 | 458 | 458 | 456 | 457 | 2,700 |
2014/04/07 | 456 | 458 | 455 | 456 | 3,500 |
2014/04/04 | 455 | 456 | 454 | 456 | 1,400 |
2014/04/03 | 455 | 455 | 451 | 455 | 3,000 |
2014/04/02 | 450 | 455 | 450 | 454 | 2,300 |
2014/04/01 | 447 | 454 | 447 | 452 | 7,200 |
2014/03/31 | 452 | 454 | 451 | 454 | 3,700 |
2014/03/28 | 450 | 450 | 448 | 448 | 1,900 |
2014/03/27 | 441 | 447 | 441 | 447 | 900 |
2014/03/26 | 444 | 448 | 440 | 440 | 4,700 |
2014/03/25 | 443 | 445 | 441 | 442 | 2,000 |
2014/03/24 | 448 | 450 | 442 | 443 | 2,300 |
2014/03/20 | 447 | 450 | 443 | 445 | 5,000 |
2014/03/19 | 452 | 452 | 447 | 447 | 1,200 |
2014/03/18 | 452 | 452 | 446 | 446 | 1,900 |
2014/03/17 | 450 | 453 | 448 | 452 | 3,300 |
2014/03/14 | 450 | 452 | 450 | 450 | 2,700 |
2014/03/13 | 452 | 454 | 451 | 453 | 1,400 |
2014/03/12 | 452 | 453 | 450 | 452 | 2,100 |
2014/03/11 | 453 | 454 | 451 | 452 | 1,800 |
2014/03/10 | 453 | 453 | 447 | 449 | 2,800 |
2014/03/07 | 450 | 453 | 445 | 452 | 4,200 |
2014/03/06 | 448 | 451 | 448 | 448 | 3,400 |
2014/03/05 | 449 | 450 | 446 | 447 | 2,000 |
2014/03/04 | 445 | 450 | 445 | 446 | 1,400 |
2014/03/03 | 449 | 450 | 445 | 445 | 4,400 |
2014/02/28 | 449 | 450 | 447 | 449 | 1,900 |
2014/02/27 | 448 | 449 | 447 | 448 | 1,600 |
2014/02/26 | 440 | 449 | 440 | 445 | 5,900 |
2014/02/25 | 455 | 455 | 451 | 451 | 4,000 |
2014/02/24 | 455 | 456 | 450 | 456 | 5,100 |
2014/02/21 | 449 | 452 | 445 | 452 | 3,900 |
2014/02/20 | 445 | 450 | 445 | 449 | 1,000 |
2014/02/19 | 449 | 449 | 445 | 445 | 1,200 |
2014/02/18 | 449 | 449 | 438 | 448 | 1,900 |
2014/02/17 | 446 | 449 | 438 | 442 | 3,200 |
2014/02/14 | 452 | 453 | 435 | 439 | 6,800 |
2014/02/13 | 453 | 455 | 435 | 451 | 6,200 |
2014/02/12 | 457 | 458 | 455 | 455 | 1,600 |
2014/02/10 | 456 | 458 | 454 | 454 | 3,000 |
2014/02/07 | 451 | 459 | 451 | 454 | 3,800 |
2014/02/06 | 445 | 449 | 441 | 449 | 3,900 |
2014/02/05 | 437 | 447 | 437 | 437 | 3,700 |
2014/02/04 | 446 | 448 | 432 | 432 | 13,500 |
2014/02/03 | 456 | 456 | 447 | 454 | 7,800 |
2014/01/31 | 458 | 458 | 449 | 452 | 6,500 |
2014/01/30 | 458 | 458 | 453 | 455 | 2,700 |
2014/01/29 | 451 | 459 | 451 | 458 | 6,500 |
2014/01/28 | 456 | 456 | 451 | 456 | 4,600 |
2014/01/27 | 450 | 453 | 449 | 453 | 5,900 |
2014/01/24 | 453 | 457 | 450 | 450 | 5,600 |
2014/01/23 | 456 | 459 | 454 | 454 | 3,300 |
2014/01/22 | 457 | 459 | 454 | 456 | 5,600 |
2014/01/21 | 455 | 457 | 455 | 456 | 2,400 |
2014/01/20 | 453 | 457 | 452 | 455 | 3,000 |
2014/01/17 | 457 | 457 | 446 | 452 | 7,600 |
2014/01/16 | 452 | 456 | 452 | 456 | 3,000 |
2014/01/15 | 446 | 458 | 446 | 450 | 4,200 |
2014/01/14 | 450 | 460 | 441 | 441 | 20,600 |
2014/01/10 | 455 | 455 | 451 | 453 | 4,700 |
2014/01/09 | 454 | 454 | 451 | 452 | 5,500 |
2014/01/08 | 448 | 453 | 448 | 453 | 7,200 |
2014/01/07 | 445 | 449 | 445 | 447 | 4,000 |
2014/01/06 | 444 | 446 | 443 | 444 | 5,400 |