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 |
---|---|---|---|---|---|
2016/12/30 | 377 | 379 | 376 | 376 | 6,000 |
2016/12/29 | 377 | 380 | 377 | 379 | 4,400 |
2016/12/28 | 378 | 380 | 377 | 380 | 6,700 |
2016/12/27 | 380 | 380 | 378 | 379 | 10,200 |
2016/12/26 | 382 | 382 | 380 | 380 | 16,200 |
2016/12/22 | 382 | 383 | 381 | 382 | 6,500 |
2016/12/21 | 382 | 384 | 382 | 383 | 6,600 |
2016/12/20 | 382 | 384 | 382 | 383 | 6,800 |
2016/12/19 | 382 | 384 | 382 | 382 | 6,100 |
2016/12/16 | 383 | 385 | 382 | 382 | 8,100 |
2016/12/15 | 384 | 385 | 383 | 384 | 5,900 |
2016/12/14 | 385 | 385 | 383 | 384 | 8,300 |
2016/12/13 | 384 | 385 | 384 | 385 | 8,000 |
2016/12/12 | 383 | 387 | 383 | 386 | 13,300 |
2016/12/09 | 385 | 386 | 383 | 385 | 8,800 |
2016/12/08 | 385 | 389 | 384 | 384 | 15,400 |
2016/12/07 | 386 | 387 | 385 | 385 | 4,900 |
2016/12/06 | 388 | 388 | 384 | 386 | 9,200 |
2016/12/05 | 385 | 388 | 385 | 387 | 3,000 |
2016/12/02 | 385 | 387 | 384 | 387 | 3,400 |
2016/12/01 | 388 | 389 | 385 | 386 | 6,300 |
2016/11/30 | 387 | 388 | 384 | 388 | 20,400 |
2016/11/29 | 385 | 386 | 384 | 385 | 2,600 |
2016/11/28 | 388 | 388 | 384 | 385 | 4,900 |
2016/11/25 | 385 | 388 | 385 | 387 | 2,400 |
2016/11/24 | 386 | 389 | 386 | 388 | 2,700 |
2016/11/22 | 385 | 389 | 385 | 386 | 1,900 |
2016/11/21 | 387 | 388 | 384 | 388 | 2,900 |
2016/11/18 | 384 | 387 | 384 | 387 | 1,700 |
2016/11/17 | 384 | 388 | 384 | 385 | 2,200 |
2016/11/16 | 385 | 388 | 384 | 384 | 2,800 |
2016/11/15 | 386 | 387 | 382 | 385 | 3,700 |
2016/11/14 | 385 | 389 | 385 | 385 | 2,800 |
2016/11/11 | 385 | 387 | 382 | 387 | 2,500 |
2016/11/10 | 383 | 391 | 383 | 385 | 2,500 |
2016/11/09 | 390 | 390 | 381 | 382 | 6,900 |
2016/11/08 | 387 | 390 | 385 | 385 | 4,400 |
2016/11/07 | 388 | 391 | 387 | 387 | 2,000 |
2016/11/04 | 389 | 391 | 388 | 390 | 4,300 |
2016/11/02 | 390 | 391 | 389 | 390 | 2,800 |
2016/11/01 | 393 | 393 | 392 | 393 | 8,700 |
2016/10/31 | 390 | 394 | 390 | 393 | 9,500 |
2016/10/28 | 392 | 392 | 390 | 390 | 5,400 |
2016/10/27 | 395 | 395 | 392 | 392 | 1,900 |
2016/10/26 | 394 | 395 | 391 | 392 | 2,000 |
2016/10/25 | 391 | 394 | 391 | 391 | 2,700 |
2016/10/24 | 391 | 394 | 391 | 391 | 1,500 |
2016/10/21 | 391 | 395 | 391 | 392 | 1,100 |
2016/10/20 | 395 | 395 | 392 | 392 | 6,100 |
2016/10/19 | 395 | 395 | 392 | 395 | 1,200 |
2016/10/18 | 392 | 394 | 390 | 394 | 2,700 |
2016/10/17 | 390 | 394 | 385 | 393 | 4,700 |
2016/10/14 | 400 | 400 | 387 | 396 | 15,300 |
2016/10/13 | 398 | 400 | 397 | 399 | 2,200 |
2016/10/12 | 398 | 399 | 398 | 398 | 1,000 |
2016/10/11 | 399 | 399 | 399 | 399 | 1,200 |
2016/10/07 | 399 | 399 | 398 | 398 | 1,500 |
2016/10/06 | 398 | 400 | 398 | 399 | 1,400 |
2016/10/05 | 399 | 400 | 398 | 398 | 1,900 |
2016/10/04 | 400 | 400 | 399 | 400 | 4,700 |
2016/10/03 | 400 | 400 | 400 | 400 | 1,200 |
2016/09/30 | 399 | 400 | 399 | 400 | 2,100 |
2016/09/29 | 400 | 400 | 398 | 399 | 1,900 |
2016/09/28 | 400 | 401 | 398 | 400 | 3,600 |
2016/09/27 | 399 | 400 | 398 | 400 | 4,500 |
2016/09/26 | 401 | 401 | 399 | 399 | 3,900 |
2016/09/23 | 399 | 400 | 398 | 398 | 3,000 |
2016/09/21 | 399 | 401 | 398 | 398 | 4,900 |
2016/09/20 | 400 | 401 | 400 | 400 | 5,600 |
2016/09/16 | 401 | 401 | 398 | 401 | 2,900 |
2016/09/15 | 401 | 401 | 398 | 401 | 4,300 |
2016/09/14 | 400 | 401 | 399 | 401 | 2,000 |
2016/09/13 | 402 | 402 | 398 | 400 | 4,700 |
2016/09/12 | 404 | 404 | 393 | 396 | 15,500 |
2016/09/09 | 400 | 400 | 396 | 396 | 3,700 |
2016/09/08 | 403 | 403 | 395 | 400 | 11,400 |
2016/09/07 | 393 | 405 | 388 | 395 | 11,600 |
2016/09/06 | 393 | 393 | 388 | 391 | 7,600 |
2016/09/05 | 391 | 394 | 390 | 391 | 4,200 |
2016/09/02 | 393 | 395 | 390 | 391 | 5,200 |
2016/09/01 | 395 | 398 | 392 | 393 | 6,900 |
2016/08/31 | 395 | 398 | 393 | 395 | 7,600 |
2016/08/30 | 390 | 394 | 388 | 392 | 9,200 |
2016/08/29 | 387 | 393 | 387 | 387 | 65,800 |
2016/08/26 | 410 | 412 | 394 | 399 | 188,500 |
2016/08/25 | 410 | 413 | 407 | 411 | 32,600 |
2016/08/24 | 408 | 410 | 406 | 406 | 14,800 |
2016/08/23 | 405 | 409 | 405 | 409 | 10,800 |
2016/08/22 | 404 | 404 | 402 | 404 | 7,300 |
2016/08/19 | 402 | 404 | 402 | 402 | 6,600 |
2016/08/18 | 404 | 404 | 402 | 403 | 6,000 |
2016/08/17 | 402 | 404 | 402 | 404 | 6,800 |
2016/08/16 | 403 | 405 | 402 | 404 | 15,200 |
2016/08/15 | 405 | 405 | 403 | 404 | 8,200 |
2016/08/12 | 403 | 406 | 403 | 404 | 7,400 |
2016/08/10 | 405 | 406 | 403 | 403 | 7,800 |
2016/08/09 | 405 | 406 | 402 | 405 | 12,600 |
2016/08/08 | 407 | 408 | 404 | 404 | 7,000 |
2016/08/05 | 405 | 407 | 405 | 407 | 2,600 |
2016/08/04 | 408 | 408 | 402 | 402 | 8,000 |
2016/08/03 | 404 | 409 | 403 | 407 | 3,400 |
2016/08/02 | 406 | 408 | 404 | 404 | 11,500 |
2016/08/01 | 412 | 412 | 406 | 407 | 14,400 |
2016/07/29 | 412 | 413 | 412 | 413 | 6,300 |
2016/07/28 | 414 | 414 | 412 | 412 | 4,500 |
2016/07/27 | 414 | 415 | 413 | 414 | 2,200 |
2016/07/26 | 416 | 416 | 412 | 412 | 4,500 |
2016/07/25 | 417 | 417 | 414 | 416 | 4,300 |
2016/07/22 | 410 | 414 | 408 | 413 | 5,200 |
2016/07/21 | 411 | 414 | 409 | 414 | 2,300 |
2016/07/20 | 407 | 411 | 407 | 409 | 3,600 |
2016/07/19 | 410 | 411 | 407 | 408 | 12,200 |
2016/07/15 | 414 | 416 | 412 | 412 | 9,600 |
2016/07/14 | 417 | 418 | 414 | 416 | 4,900 |
2016/07/13 | 416 | 419 | 415 | 417 | 2,800 |
2016/07/12 | 415 | 418 | 413 | 415 | 3,200 |
2016/07/11 | 418 | 418 | 415 | 416 | 5,800 |
2016/07/08 | 418 | 418 | 412 | 414 | 3,400 |
2016/07/07 | 414 | 417 | 413 | 417 | 1,500 |
2016/07/06 | 416 | 417 | 412 | 413 | 3,100 |
2016/07/05 | 411 | 423 | 410 | 414 | 11,500 |
2016/07/04 | 416 | 428 | 411 | 425 | 7,700 |
2016/07/01 | 412 | 416 | 410 | 416 | 5,400 |
2016/06/30 | 408 | 413 | 397 | 410 | 6,300 |
2016/06/29 | 410 | 410 | 404 | 408 | 4,700 |
2016/06/28 | 405 | 407 | 396 | 407 | 11,100 |
2016/06/27 | 388 | 405 | 388 | 389 | 11,100 |
2016/06/24 | 405 | 408 | 385 | 387 | 18,800 |
2016/06/23 | 407 | 409 | 405 | 405 | 1,400 |
2016/06/22 | 414 | 414 | 405 | 407 | 4,300 |
2016/06/21 | 409 | 414 | 409 | 414 | 700 |
2016/06/20 | 412 | 414 | 406 | 413 | 4,200 |
2016/06/17 | 400 | 410 | 400 | 406 | 4,200 |
2016/06/16 | 419 | 419 | 400 | 400 | 11,800 |
2016/06/15 | 407 | 420 | 404 | 406 | 8,400 |
2016/06/14 | 428 | 428 | 407 | 407 | 15,300 |
2016/06/13 | 431 | 434 | 430 | 430 | 9,600 |
2016/06/10 | 437 | 437 | 430 | 432 | 5,800 |
2016/06/09 | 434 | 438 | 431 | 437 | 9,000 |
2016/06/08 | 440 | 440 | 430 | 433 | 6,600 |
2016/06/07 | 440 | 441 | 435 | 439 | 10,800 |
2016/06/06 | 443 | 443 | 440 | 442 | 6,200 |
2016/06/03 | 444 | 447 | 444 | 444 | 4,400 |
2016/06/02 | 447 | 448 | 445 | 447 | 6,800 |
2016/06/01 | 446 | 448 | 445 | 446 | 2,800 |
2016/05/31 | 448 | 448 | 445 | 446 | 4,500 |
2016/05/30 | 449 | 450 | 446 | 447 | 5,400 |
2016/05/27 | 442 | 448 | 439 | 447 | 5,100 |
2016/05/26 | 448 | 449 | 446 | 447 | 4,500 |
2016/05/25 | 443 | 445 | 442 | 445 | 5,600 |
2016/05/24 | 437 | 442 | 437 | 442 | 1,600 |
2016/05/23 | 436 | 443 | 436 | 437 | 6,100 |
2016/05/20 | 448 | 448 | 444 | 444 | 3,700 |
2016/05/19 | 450 | 450 | 446 | 448 | 3,700 |
2016/05/18 | 445 | 449 | 445 | 445 | 14,700 |
2016/05/17 | 441 | 445 | 440 | 444 | 13,100 |
2016/05/16 | 437 | 440 | 436 | 440 | 8,700 |
2016/05/13 | 432 | 434 | 430 | 434 | 5,700 |
2016/05/12 | 428 | 432 | 426 | 431 | 3,800 |
2016/05/11 | 428 | 430 | 428 | 429 | 3,900 |
2016/05/10 | 428 | 429 | 424 | 427 | 6,600 |
2016/05/09 | 425 | 425 | 424 | 424 | 4,700 |
2016/05/06 | 425 | 425 | 419 | 421 | 7,400 |
2016/05/02 | 420 | 420 | 411 | 412 | 13,300 |
2016/04/28 | 422 | 424 | 422 | 422 | 10,000 |
2016/04/27 | 430 | 430 | 421 | 426 | 8,400 |
2016/04/26 | 426 | 429 | 421 | 424 | 4,900 |
2016/04/25 | 423 | 425 | 420 | 422 | 16,900 |
2016/04/22 | 429 | 431 | 428 | 431 | 4,600 |
2016/04/21 | 430 | 431 | 427 | 430 | 4,900 |
2016/04/20 | 429 | 430 | 426 | 429 | 7,100 |
2016/04/19 | 425 | 429 | 421 | 429 | 2,600 |
2016/04/18 | 427 | 427 | 420 | 425 | 3,100 |
2016/04/15 | 422 | 430 | 411 | 420 | 28,100 |
2016/04/14 | 458 | 458 | 446 | 446 | 13,000 |
2016/04/13 | 455 | 458 | 445 | 452 | 5,000 |
2016/04/12 | 445 | 455 | 436 | 455 | 6,700 |
2016/04/11 | 452 | 452 | 429 | 444 | 5,700 |
2016/04/08 | 428 | 450 | 427 | 450 | 3,800 |
2016/04/07 | 426 | 434 | 414 | 434 | 6,000 |
2016/04/06 | 425 | 431 | 420 | 428 | 4,100 |
2016/04/05 | 440 | 441 | 427 | 427 | 3,900 |
2016/04/04 | 444 | 444 | 441 | 441 | 3,900 |
2016/04/01 | 458 | 458 | 438 | 441 | 9,300 |
2016/03/31 | 427 | 458 | 427 | 458 | 23,700 |
2016/03/30 | 420 | 423 | 416 | 423 | 7,100 |
2016/03/29 | 411 | 419 | 411 | 419 | 4,800 |
2016/03/28 | 414 | 415 | 411 | 411 | 6,000 |
2016/03/25 | 408 | 413 | 407 | 413 | 2,700 |
2016/03/24 | 407 | 412 | 407 | 411 | 2,400 |
2016/03/23 | 408 | 410 | 406 | 407 | 2,700 |
2016/03/22 | 405 | 409 | 405 | 407 | 10,600 |
2016/03/18 | 417 | 417 | 405 | 405 | 17,600 |
2016/03/17 | 420 | 421 | 418 | 419 | 3,900 |
2016/03/16 | 414 | 420 | 413 | 420 | 10,100 |
2016/03/15 | 418 | 418 | 413 | 415 | 3,600 |
2016/03/14 | 413 | 415 | 412 | 412 | 3,100 |
2016/03/11 | 415 | 415 | 409 | 410 | 4,200 |
2016/03/10 | 408 | 412 | 408 | 409 | 2,900 |
2016/03/09 | 410 | 410 | 402 | 406 | 4,700 |
2016/03/08 | 411 | 411 | 406 | 406 | 1,100 |
2016/03/07 | 415 | 415 | 404 | 404 | 4,300 |
2016/03/04 | 409 | 411 | 408 | 408 | 5,600 |
2016/03/03 | 412 | 413 | 404 | 412 | 10,800 |
2016/03/02 | 417 | 417 | 410 | 412 | 3,400 |
2016/03/01 | 405 | 414 | 403 | 414 | 2,300 |
2016/02/29 | 411 | 415 | 406 | 408 | 4,100 |
2016/02/26 | 409 | 416 | 409 | 410 | 3,900 |
2016/02/25 | 425 | 425 | 410 | 414 | 3,600 |
2016/02/24 | 420 | 420 | 413 | 414 | 13,600 |
2016/02/23 | 425 | 427 | 420 | 423 | 2,300 |
2016/02/22 | 415 | 425 | 415 | 424 | 6,600 |
2016/02/19 | 401 | 415 | 401 | 414 | 7,500 |
2016/02/18 | 399 | 420 | 395 | 415 | 6,800 |
2016/02/17 | 380 | 399 | 370 | 389 | 3,700 |
2016/02/16 | 378 | 380 | 375 | 376 | 5,500 |
2016/02/15 | 364 | 378 | 350 | 371 | 8,300 |
2016/02/12 | 380 | 381 | 325 | 350 | 24,300 |
2016/02/10 | 405 | 405 | 386 | 392 | 12,600 |
2016/02/09 | 419 | 419 | 397 | 405 | 13,800 |
2016/02/08 | 421 | 426 | 419 | 419 | 6,100 |
2016/02/05 | 423 | 424 | 422 | 423 | 1,600 |
2016/02/04 | 427 | 427 | 421 | 425 | 3,900 |
2016/02/03 | 420 | 424 | 416 | 421 | 4,900 |
2016/02/02 | 428 | 428 | 419 | 425 | 9,600 |
2016/02/01 | 419 | 429 | 419 | 423 | 4,400 |
2016/01/29 | 424 | 424 | 411 | 419 | 5,200 |
2016/01/28 | 411 | 421 | 410 | 420 | 7,300 |
2016/01/27 | 420 | 421 | 408 | 414 | 7,100 |
2016/01/26 | 424 | 424 | 407 | 413 | 5,800 |
2016/01/25 | 418 | 434 | 416 | 420 | 6,300 |
2016/01/22 | 403 | 412 | 403 | 410 | 6,800 |
2016/01/21 | 418 | 418 | 404 | 405 | 11,700 |
2016/01/20 | 433 | 433 | 418 | 418 | 2,800 |
2016/01/19 | 432 | 435 | 428 | 431 | 3,100 |
2016/01/18 | 423 | 425 | 404 | 425 | 17,200 |
2016/01/15 | 435 | 449 | 431 | 439 | 14,500 |
2016/01/14 | 458 | 458 | 445 | 450 | 8,400 |
2016/01/13 | 462 | 463 | 453 | 459 | 4,800 |
2016/01/12 | 456 | 460 | 443 | 454 | 10,800 |
2016/01/08 | 454 | 463 | 454 | 461 | 2,100 |
2016/01/07 | 458 | 460 | 454 | 455 | 4,700 |
2016/01/06 | 469 | 469 | 459 | 460 | 2,900 |
2016/01/05 | 467 | 470 | 460 | 467 | 4,500 |
2016/01/04 | 469 | 469 | 462 | 467 | 10,000 |