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 |
---|---|---|---|---|---|
2015/12/30 | 465 | 470 | 464 | 470 | 5,200 |
2015/12/29 | 465 | 472 | 464 | 465 | 8,000 |
2015/12/28 | 446 | 463 | 444 | 463 | 10,700 |
2015/12/25 | 465 | 465 | 420 | 440 | 70,900 |
2015/12/24 | 495 | 495 | 461 | 470 | 33,400 |
2015/12/22 | 492 | 498 | 492 | 492 | 9,400 |
2015/12/21 | 495 | 497 | 493 | 493 | 11,700 |
2015/12/18 | 502 | 502 | 497 | 500 | 9,500 |
2015/12/17 | 502 | 506 | 500 | 502 | 19,900 |
2015/12/16 | 501 | 502 | 498 | 501 | 6,000 |
2015/12/15 | 506 | 506 | 498 | 499 | 13,400 |
2015/12/14 | 499 | 504 | 495 | 499 | 11,000 |
2015/12/11 | 510 | 510 | 500 | 504 | 15,600 |
2015/12/10 | 503 | 506 | 500 | 501 | 13,200 |
2015/12/09 | 527 | 565 | 510 | 512 | 123,800 |
2015/12/08 | 504 | 505 | 500 | 500 | 8,900 |
2015/12/07 | 506 | 509 | 504 | 504 | 11,300 |
2015/12/04 | 509 | 509 | 504 | 508 | 5,600 |
2015/12/03 | 513 | 514 | 499 | 510 | 18,800 |
2015/12/02 | 514 | 514 | 513 | 514 | 7,900 |
2015/12/01 | 514 | 518 | 514 | 514 | 9,500 |
2015/11/30 | 520 | 522 | 513 | 515 | 14,300 |
2015/11/27 | 524 | 525 | 516 | 523 | 4,100 |
2015/11/26 | 534 | 536 | 510 | 514 | 17,400 |
2015/11/25 | 528 | 534 | 527 | 530 | 4,400 |
2015/11/24 | 530 | 534 | 527 | 527 | 8,200 |
2015/11/20 | 529 | 530 | 526 | 530 | 3,200 |
2015/11/19 | 522 | 528 | 521 | 527 | 4,700 |
2015/11/18 | 523 | 529 | 521 | 525 | 3,700 |
2015/11/17 | 535 | 535 | 525 | 527 | 2,100 |
2015/11/16 | 520 | 534 | 520 | 527 | 3,800 |
2015/11/13 | 550 | 550 | 527 | 537 | 5,500 |
2015/11/12 | 525 | 554 | 521 | 553 | 16,200 |
2015/11/11 | 522 | 535 | 522 | 535 | 5,800 |
2015/11/10 | 528 | 528 | 522 | 522 | 2,700 |
2015/11/09 | 530 | 534 | 520 | 530 | 8,300 |
2015/11/06 | 527 | 535 | 525 | 535 | 5,600 |
2015/11/05 | 548 | 550 | 520 | 539 | 15,600 |
2015/11/04 | 539 | 550 | 538 | 538 | 6,700 |
2015/11/02 | 537 | 539 | 536 | 537 | 5,100 |
2015/10/30 | 559 | 559 | 535 | 536 | 14,300 |
2015/10/29 | 560 | 569 | 548 | 560 | 35,500 |
2015/10/28 | 506 | 590 | 506 | 565 | 192,100 |
2015/10/27 | 489 | 517 | 480 | 506 | 71,900 |
2015/10/26 | 484 | 491 | 484 | 488 | 6,300 |
2015/10/23 | 492 | 492 | 480 | 484 | 7,400 |
2015/10/22 | 482 | 487 | 481 | 487 | 3,200 |
2015/10/21 | 482 | 482 | 475 | 482 | 8,300 |
2015/10/20 | 483 | 490 | 481 | 484 | 9,200 |
2015/10/19 | 496 | 496 | 471 | 483 | 21,900 |
2015/10/16 | 502 | 505 | 495 | 496 | 30,800 |
2015/10/15 | 507 | 510 | 500 | 502 | 15,600 |
2015/10/14 | 491 | 510 | 482 | 499 | 46,500 |
2015/10/13 | 564 | 564 | 530 | 541 | 16,300 |
2015/10/09 | 565 | 569 | 558 | 569 | 7,800 |
2015/10/08 | 564 | 565 | 560 | 563 | 1,900 |
2015/10/07 | 563 | 566 | 561 | 563 | 3,400 |
2015/10/06 | 559 | 568 | 559 | 568 | 5,100 |
2015/10/05 | 561 | 570 | 558 | 558 | 5,600 |
2015/10/02 | 561 | 561 | 555 | 561 | 4,300 |
2015/10/01 | 574 | 574 | 559 | 570 | 7,600 |
2015/09/30 | 566 | 574 | 565 | 574 | 3,800 |
2015/09/29 | 572 | 573 | 563 | 567 | 5,100 |
2015/09/28 | 570 | 577 | 560 | 573 | 12,000 |
2015/09/25 | 564 | 582 | 564 | 570 | 9,700 |
2015/09/24 | 562 | 574 | 562 | 564 | 9,800 |
2015/09/18 | 567 | 580 | 565 | 570 | 6,000 |
2015/09/17 | 566 | 577 | 564 | 571 | 6,100 |
2015/09/16 | 574 | 574 | 564 | 566 | 20,600 |
2015/09/15 | 567 | 594 | 567 | 570 | 18,700 |
2015/09/14 | 538 | 578 | 538 | 571 | 29,800 |
2015/09/11 | 546 | 552 | 546 | 548 | 5,700 |
2015/09/10 | 540 | 545 | 533 | 540 | 5,900 |
2015/09/09 | 547 | 547 | 521 | 524 | 8,000 |
2015/09/08 | 538 | 547 | 517 | 517 | 13,400 |
2015/09/07 | 543 | 549 | 527 | 545 | 17,600 |
2015/09/04 | 579 | 580 | 550 | 553 | 13,100 |
2015/09/03 | 582 | 613 | 577 | 580 | 17,700 |
2015/09/02 | 590 | 598 | 580 | 581 | 25,800 |
2015/09/01 | 639 | 639 | 605 | 610 | 29,700 |
2015/08/31 | 639 | 641 | 612 | 633 | 23,300 |
2015/08/28 | 622 | 648 | 601 | 629 | 21,400 |
2015/08/27 | 622 | 667 | 621 | 632 | 84,700 |
2015/08/26 | 655 | 670 | 629 | 644 | 157,400 |
2015/08/25 | 629 | 655 | 560 | 652 | 93,400 |
2015/08/24 | 680 | 745 | 630 | 659 | 468,700 |
2015/08/21 | 598 | 663 | 591 | 660 | 167,200 |
2015/08/20 | 607 | 616 | 595 | 613 | 27,600 |
2015/08/19 | 612 | 613 | 607 | 609 | 14,200 |
2015/08/18 | 600 | 609 | 599 | 608 | 22,600 |
2015/08/17 | 605 | 608 | 598 | 600 | 36,400 |
2015/08/14 | 621 | 622 | 610 | 612 | 23,700 |
2015/08/13 | 633 | 636 | 622 | 622 | 33,100 |
2015/08/12 | 642 | 649 | 636 | 643 | 15,200 |
2015/08/11 | 641 | 656 | 641 | 647 | 20,900 |
2015/08/10 | 664 | 666 | 631 | 640 | 43,100 |
2015/08/07 | 647 | 665 | 647 | 665 | 18,100 |
2015/08/06 | 641 | 663 | 641 | 647 | 33,900 |
2015/08/05 | 652 | 652 | 620 | 638 | 51,400 |
2015/08/04 | 662 | 662 | 655 | 656 | 39,800 |
2015/08/03 | 711 | 711 | 670 | 672 | 129,700 |
2015/07/31 | 730 | 735 | 723 | 727 | 14,200 |
2015/07/30 | 729 | 735 | 725 | 735 | 14,100 |
2015/07/29 | 704 | 723 | 704 | 721 | 20,600 |
2015/07/28 | 696 | 704 | 690 | 704 | 13,000 |
2015/07/27 | 704 | 707 | 697 | 707 | 27,300 |
2015/07/24 | 695 | 695 | 690 | 695 | 18,300 |
2015/07/23 | 677 | 685 | 676 | 685 | 11,000 |
2015/07/22 | 677 | 681 | 677 | 681 | 7,000 |
2015/07/21 | 683 | 686 | 679 | 683 | 13,900 |
2015/07/17 | 685 | 690 | 662 | 683 | 29,600 |
2015/07/16 | 704 | 705 | 670 | 681 | 58,100 |
2015/07/15 | 678 | 707 | 669 | 684 | 76,500 |
2015/07/14 | 655 | 673 | 651 | 669 | 28,000 |
2015/07/13 | 645 | 653 | 644 | 652 | 11,500 |
2015/07/10 | 620 | 637 | 611 | 637 | 11,100 |
2015/07/09 | 599 | 628 | 551 | 620 | 45,600 |
2015/07/08 | 662 | 662 | 625 | 631 | 25,200 |
2015/07/07 | 665 | 665 | 654 | 663 | 8,200 |
2015/07/06 | 665 | 668 | 652 | 658 | 12,900 |
2015/07/03 | 669 | 674 | 651 | 661 | 20,400 |
2015/07/02 | 658 | 666 | 652 | 665 | 23,200 |
2015/07/01 | 643 | 652 | 638 | 652 | 15,000 |
2015/06/30 | 622 | 634 | 621 | 629 | 15,200 |
2015/06/29 | 635 | 650 | 624 | 628 | 23,300 |
2015/06/26 | 650 | 654 | 647 | 651 | 5,000 |
2015/06/25 | 654 | 654 | 645 | 647 | 8,600 |
2015/06/24 | 654 | 654 | 645 | 653 | 4,800 |
2015/06/23 | 660 | 660 | 642 | 654 | 18,500 |
2015/06/22 | 645 | 650 | 642 | 650 | 13,400 |
2015/06/19 | 633 | 644 | 632 | 643 | 12,400 |
2015/06/18 | 637 | 643 | 634 | 635 | 7,100 |
2015/06/17 | 635 | 638 | 633 | 634 | 6,400 |
2015/06/16 | 637 | 641 | 637 | 637 | 7,800 |
2015/06/15 | 639 | 639 | 620 | 638 | 15,000 |
2015/06/12 | 647 | 647 | 639 | 640 | 8,100 |
2015/06/11 | 650 | 653 | 638 | 647 | 12,800 |
2015/06/10 | 650 | 653 | 630 | 652 | 20,100 |
2015/06/09 | 658 | 662 | 647 | 647 | 21,300 |
2015/06/08 | 630 | 659 | 630 | 657 | 30,200 |
2015/06/05 | 613 | 625 | 613 | 623 | 19,400 |
2015/06/04 | 606 | 613 | 604 | 613 | 5,500 |
2015/06/03 | 601 | 607 | 601 | 604 | 5,700 |
2015/06/02 | 606 | 608 | 600 | 602 | 5,900 |
2015/06/01 | 597 | 605 | 597 | 605 | 5,500 |
2015/05/29 | 598 | 602 | 593 | 601 | 9,700 |
2015/05/28 | 604 | 606 | 598 | 600 | 21,600 |
2015/05/27 | 617 | 619 | 600 | 604 | 21,200 |
2015/05/26 | 614 | 617 | 611 | 616 | 10,400 |
2015/05/25 | 612 | 616 | 603 | 609 | 17,500 |
2015/05/22 | 606 | 607 | 601 | 607 | 7,800 |
2015/05/21 | 600 | 606 | 596 | 602 | 10,000 |
2015/05/20 | 609 | 614 | 600 | 600 | 21,300 |
2015/05/19 | 594 | 608 | 586 | 607 | 22,500 |
2015/05/18 | 585 | 590 | 583 | 590 | 10,600 |
2015/05/15 | 579 | 582 | 577 | 582 | 5,400 |
2015/05/14 | 578 | 580 | 577 | 578 | 11,200 |
2015/05/13 | 578 | 579 | 569 | 578 | 5,900 |
2015/05/12 | 580 | 580 | 574 | 578 | 7,500 |
2015/05/11 | 565 | 579 | 560 | 579 | 21,100 |
2015/05/08 | 553 | 560 | 553 | 560 | 10,900 |
2015/05/07 | 550 | 552 | 542 | 549 | 8,800 |
2015/05/01 | 543 | 549 | 540 | 549 | 8,800 |
2015/04/30 | 554 | 555 | 536 | 546 | 18,600 |
2015/04/28 | 552 | 552 | 545 | 552 | 6,600 |
2015/04/27 | 555 | 556 | 545 | 553 | 11,800 |
2015/04/24 | 539 | 550 | 534 | 550 | 8,600 |
2015/04/23 | 535 | 537 | 531 | 535 | 6,800 |
2015/04/22 | 532 | 535 | 525 | 535 | 14,600 |
2015/04/21 | 542 | 543 | 530 | 535 | 17,900 |
2015/04/20 | 543 | 544 | 539 | 542 | 14,400 |
2015/04/17 | 548 | 555 | 548 | 549 | 8,800 |
2015/04/16 | 550 | 556 | 541 | 543 | 12,500 |
2015/04/15 | 550 | 562 | 530 | 548 | 72,100 |
2015/04/14 | 524 | 535 | 520 | 520 | 14,800 |
2015/04/13 | 529 | 529 | 521 | 527 | 9,200 |
2015/04/10 | 530 | 531 | 523 | 526 | 3,600 |
2015/04/09 | 530 | 530 | 523 | 530 | 7,200 |
2015/04/08 | 528 | 530 | 520 | 527 | 14,900 |
2015/04/07 | 520 | 524 | 516 | 516 | 17,300 |
2015/04/06 | 508 | 515 | 506 | 515 | 10,600 |
2015/04/03 | 505 | 510 | 496 | 508 | 16,900 |
2015/04/02 | 502 | 505 | 497 | 503 | 9,300 |
2015/04/01 | 500 | 507 | 497 | 501 | 7,200 |
2015/03/31 | 498 | 502 | 493 | 501 | 13,300 |
2015/03/30 | 494 | 498 | 491 | 497 | 9,300 |
2015/03/27 | 504 | 504 | 490 | 494 | 22,500 |
2015/03/26 | 520 | 560 | 500 | 500 | 167,600 |
2015/03/25 | 494 | 496 | 490 | 490 | 3,400 |
2015/03/24 | 496 | 496 | 491 | 495 | 2,700 |
2015/03/23 | 493 | 495 | 492 | 495 | 2,600 |
2015/03/20 | 496 | 496 | 491 | 491 | 4,300 |
2015/03/19 | 496 | 496 | 493 | 496 | 3,600 |
2015/03/18 | 499 | 499 | 493 | 496 | 6,600 |
2015/03/17 | 492 | 496 | 491 | 496 | 7,500 |
2015/03/16 | 483 | 490 | 482 | 490 | 7,300 |
2015/03/13 | 482 | 484 | 480 | 482 | 5,400 |
2015/03/12 | 480 | 481 | 479 | 481 | 4,300 |
2015/03/11 | 480 | 480 | 476 | 478 | 2,700 |
2015/03/10 | 480 | 480 | 478 | 480 | 3,800 |
2015/03/09 | 474 | 480 | 471 | 480 | 9,000 |
2015/03/06 | 473 | 475 | 473 | 474 | 2,000 |
2015/03/05 | 469 | 474 | 469 | 472 | 3,900 |
2015/03/04 | 480 | 480 | 470 | 470 | 11,800 |
2015/03/03 | 476 | 482 | 473 | 477 | 9,000 |
2015/03/02 | 472 | 476 | 472 | 475 | 4,200 |
2015/02/27 | 475 | 475 | 471 | 472 | 3,100 |
2015/02/26 | 473 | 474 | 470 | 474 | 6,700 |
2015/02/25 | 465 | 471 | 462 | 470 | 6,200 |
2015/02/24 | 465 | 475 | 465 | 471 | 7,200 |
2015/02/23 | 474 | 475 | 465 | 467 | 15,500 |
2015/02/20 | 473 | 474 | 470 | 470 | 5,700 |
2015/02/19 | 471 | 477 | 468 | 472 | 9,800 |
2015/02/18 | 466 | 469 | 465 | 469 | 6,600 |
2015/02/17 | 464 | 466 | 463 | 466 | 3,000 |
2015/02/16 | 465 | 465 | 460 | 462 | 4,500 |
2015/02/13 | 461 | 461 | 459 | 460 | 4,300 |
2015/02/12 | 460 | 461 | 458 | 460 | 7,200 |
2015/02/10 | 460 | 460 | 458 | 459 | 9,000 |
2015/02/09 | 461 | 462 | 459 | 459 | 6,000 |
2015/02/06 | 460 | 462 | 458 | 459 | 3,000 |
2015/02/05 | 459 | 461 | 459 | 460 | 4,700 |
2015/02/04 | 455 | 460 | 455 | 460 | 3,900 |
2015/02/03 | 458 | 460 | 456 | 456 | 3,200 |
2015/02/02 | 459 | 461 | 456 | 458 | 7,600 |
2015/01/30 | 458 | 460 | 457 | 460 | 2,200 |
2015/01/29 | 457 | 458 | 455 | 455 | 4,900 |
2015/01/28 | 454 | 459 | 454 | 459 | 4,200 |
2015/01/27 | 455 | 459 | 454 | 455 | 11,100 |
2015/01/26 | 455 | 460 | 453 | 457 | 21,800 |
2015/01/23 | 464 | 464 | 458 | 460 | 9,000 |
2015/01/22 | 466 | 466 | 463 | 463 | 1,500 |
2015/01/21 | 465 | 466 | 461 | 463 | 2,400 |
2015/01/20 | 463 | 466 | 461 | 462 | 2,500 |
2015/01/19 | 464 | 464 | 461 | 461 | 4,600 |
2015/01/16 | 460 | 468 | 458 | 462 | 8,000 |
2015/01/15 | 464 | 464 | 458 | 458 | 16,200 |
2015/01/14 | 466 | 468 | 461 | 465 | 12,600 |
2015/01/13 | 460 | 466 | 460 | 465 | 7,400 |
2015/01/09 | 462 | 464 | 460 | 460 | 6,200 |
2015/01/08 | 462 | 462 | 461 | 462 | 4,000 |
2015/01/07 | 459 | 462 | 458 | 462 | 1,200 |
2015/01/06 | 461 | 461 | 458 | 459 | 2,700 |
2015/01/05 | 461 | 466 | 458 | 460 | 8,200 |