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 |
---|---|---|---|---|---|
2017/12/29 | 360 | 362 | 360 | 360 | 5,600 |
2017/12/28 | 361 | 362 | 360 | 361 | 5,400 |
2017/12/27 | 362 | 362 | 360 | 360 | 4,000 |
2017/12/26 | 359 | 360 | 358 | 358 | 21,000 |
2017/12/25 | 359 | 361 | 358 | 358 | 12,100 |
2017/12/22 | 362 | 362 | 360 | 360 | 2,700 |
2017/12/21 | 360 | 361 | 359 | 361 | 4,200 |
2017/12/20 | 362 | 363 | 359 | 360 | 7,100 |
2017/12/19 | 359 | 362 | 359 | 362 | 8,500 |
2017/12/18 | 361 | 363 | 359 | 359 | 11,300 |
2017/12/15 | 359 | 363 | 359 | 361 | 10,900 |
2017/12/14 | 362 | 362 | 359 | 359 | 8,500 |
2017/12/13 | 360 | 362 | 359 | 361 | 4,200 |
2017/12/12 | 361 | 361 | 359 | 359 | 3,000 |
2017/12/11 | 359 | 361 | 359 | 361 | 5,400 |
2017/12/08 | 359 | 361 | 359 | 361 | 6,500 |
2017/12/07 | 362 | 362 | 359 | 360 | 3,800 |
2017/12/06 | 359 | 362 | 359 | 362 | 5,300 |
2017/12/05 | 360 | 362 | 360 | 360 | 3,000 |
2017/12/04 | 362 | 362 | 360 | 360 | 5,600 |
2017/12/01 | 359 | 362 | 359 | 361 | 8,200 |
2017/11/30 | 362 | 363 | 358 | 359 | 17,800 |
2017/11/29 | 362 | 363 | 360 | 361 | 4,900 |
2017/11/28 | 363 | 363 | 360 | 363 | 2,400 |
2017/11/27 | 361 | 363 | 360 | 363 | 7,800 |
2017/11/24 | 359 | 362 | 359 | 362 | 5,100 |
2017/11/22 | 360 | 361 | 359 | 359 | 3,500 |
2017/11/21 | 360 | 361 | 359 | 359 | 5,600 |
2017/11/20 | 364 | 364 | 360 | 360 | 3,400 |
2017/11/17 | 360 | 363 | 359 | 361 | 4,200 |
2017/11/16 | 360 | 363 | 358 | 360 | 7,100 |
2017/11/15 | 364 | 365 | 362 | 364 | 13,900 |
2017/11/14 | 367 | 370 | 366 | 370 | 5,900 |
2017/11/13 | 371 | 371 | 365 | 367 | 7,400 |
2017/11/10 | 367 | 371 | 367 | 371 | 3,500 |
2017/11/09 | 369 | 370 | 367 | 367 | 6,000 |
2017/11/08 | 371 | 371 | 368 | 371 | 4,800 |
2017/11/07 | 370 | 372 | 370 | 371 | 4,900 |
2017/11/06 | 370 | 371 | 368 | 371 | 5,800 |
2017/11/02 | 375 | 375 | 370 | 371 | 2,700 |
2017/11/01 | 375 | 375 | 370 | 371 | 5,200 |
2017/10/31 | 371 | 372 | 370 | 372 | 3,300 |
2017/10/30 | 372 | 374 | 370 | 373 | 7,100 |
2017/10/27 | 381 | 385 | 374 | 376 | 5,600 |
2017/10/26 | 377 | 381 | 373 | 376 | 27,100 |
2017/10/25 | 372 | 390 | 372 | 377 | 83,800 |
2017/10/24 | 365 | 376 | 365 | 368 | 16,400 |
2017/10/23 | 365 | 367 | 365 | 365 | 4,800 |
2017/10/20 | 364 | 368 | 364 | 365 | 5,700 |
2017/10/19 | 362 | 368 | 362 | 364 | 8,100 |
2017/10/18 | 365 | 368 | 362 | 362 | 17,300 |
2017/10/17 | 355 | 369 | 353 | 363 | 78,900 |
2017/10/16 | 380 | 387 | 379 | 387 | 29,200 |
2017/10/13 | 377 | 380 | 375 | 380 | 9,500 |
2017/10/12 | 377 | 379 | 375 | 379 | 3,400 |
2017/10/11 | 377 | 378 | 374 | 377 | 7,400 |
2017/10/10 | 379 | 379 | 374 | 376 | 6,100 |
2017/10/06 | 381 | 381 | 379 | 379 | 800 |
2017/10/05 | 378 | 380 | 378 | 379 | 2,000 |
2017/10/04 | 381 | 381 | 374 | 378 | 9,500 |
2017/10/03 | 384 | 384 | 380 | 380 | 3,300 |
2017/10/02 | 380 | 383 | 380 | 380 | 5,100 |
2017/09/29 | 373 | 380 | 373 | 380 | 15,000 |
2017/09/28 | 380 | 381 | 378 | 381 | 2,900 |
2017/09/27 | 383 | 383 | 379 | 380 | 2,900 |
2017/09/26 | 378 | 379 | 377 | 378 | 5,900 |
2017/09/25 | 379 | 381 | 378 | 378 | 6,300 |
2017/09/22 | 382 | 383 | 381 | 381 | 2,300 |
2017/09/21 | 382 | 385 | 376 | 381 | 7,200 |
2017/09/20 | 382 | 384 | 382 | 383 | 3,500 |
2017/09/19 | 385 | 388 | 385 | 385 | 7,100 |
2017/09/15 | 386 | 386 | 382 | 385 | 4,300 |
2017/09/14 | 385 | 387 | 384 | 386 | 2,400 |
2017/09/13 | 384 | 388 | 384 | 385 | 3,700 |
2017/09/12 | 386 | 387 | 383 | 385 | 8,300 |
2017/09/11 | 387 | 389 | 380 | 389 | 11,600 |
2017/09/08 | 386 | 389 | 378 | 382 | 4,300 |
2017/09/07 | 380 | 384 | 375 | 383 | 4,000 |
2017/09/06 | 375 | 377 | 372 | 377 | 5,600 |
2017/09/05 | 382 | 384 | 376 | 377 | 9,600 |
2017/09/04 | 385 | 385 | 380 | 382 | 7,200 |
2017/09/01 | 390 | 390 | 385 | 388 | 5,900 |
2017/08/31 | 388 | 390 | 385 | 387 | 7,500 |
2017/08/30 | 385 | 389 | 383 | 386 | 31,200 |
2017/08/29 | 393 | 393 | 382 | 393 | 90,200 |
2017/08/28 | 399 | 401 | 396 | 397 | 236,800 |
2017/08/25 | 398 | 400 | 398 | 398 | 18,900 |
2017/08/24 | 397 | 399 | 396 | 398 | 29,100 |
2017/08/23 | 398 | 399 | 398 | 399 | 6,900 |
2017/08/22 | 398 | 400 | 398 | 399 | 5,700 |
2017/08/21 | 401 | 401 | 398 | 400 | 8,500 |
2017/08/18 | 398 | 401 | 397 | 401 | 12,800 |
2017/08/17 | 400 | 401 | 397 | 400 | 17,100 |
2017/08/16 | 402 | 402 | 398 | 401 | 8,200 |
2017/08/15 | 401 | 402 | 398 | 400 | 5,500 |
2017/08/14 | 400 | 402 | 398 | 402 | 15,500 |
2017/08/10 | 403 | 403 | 400 | 400 | 6,200 |
2017/08/09 | 403 | 403 | 401 | 403 | 5,900 |
2017/08/08 | 402 | 404 | 402 | 403 | 5,900 |
2017/08/07 | 402 | 403 | 401 | 402 | 5,200 |
2017/08/04 | 402 | 403 | 402 | 402 | 3,500 |
2017/08/03 | 401 | 403 | 401 | 402 | 5,500 |
2017/08/02 | 400 | 402 | 400 | 401 | 3,000 |
2017/08/01 | 401 | 402 | 400 | 400 | 7,500 |
2017/07/31 | 400 | 403 | 400 | 402 | 13,600 |
2017/07/28 | 399 | 401 | 399 | 400 | 4,800 |
2017/07/27 | 401 | 401 | 399 | 401 | 6,300 |
2017/07/26 | 402 | 402 | 398 | 401 | 11,100 |
2017/07/25 | 401 | 402 | 400 | 401 | 2,700 |
2017/07/24 | 401 | 401 | 399 | 399 | 2,100 |
2017/07/21 | 400 | 401 | 399 | 401 | 4,900 |
2017/07/20 | 400 | 400 | 398 | 398 | 2,900 |
2017/07/19 | 399 | 401 | 396 | 399 | 5,200 |
2017/07/18 | 400 | 400 | 398 | 399 | 10,300 |
2017/07/14 | 400 | 400 | 398 | 399 | 4,100 |
2017/07/13 | 398 | 400 | 397 | 398 | 3,900 |
2017/07/12 | 398 | 399 | 397 | 397 | 2,800 |
2017/07/11 | 400 | 400 | 398 | 398 | 3,700 |
2017/07/10 | 402 | 402 | 398 | 400 | 4,500 |
2017/07/07 | 399 | 400 | 398 | 398 | 3,200 |
2017/07/06 | 394 | 400 | 394 | 399 | 12,900 |
2017/07/05 | 394 | 395 | 391 | 394 | 6,000 |
2017/07/04 | 391 | 393 | 391 | 393 | 5,400 |
2017/07/03 | 390 | 392 | 388 | 390 | 3,500 |
2017/06/30 | 391 | 393 | 385 | 387 | 12,200 |
2017/06/29 | 388 | 391 | 388 | 391 | 4,200 |
2017/06/28 | 395 | 395 | 390 | 390 | 6,400 |
2017/06/27 | 393 | 397 | 390 | 396 | 4,600 |
2017/06/26 | 393 | 393 | 387 | 392 | 6,400 |
2017/06/23 | 387 | 392 | 385 | 387 | 10,200 |
2017/06/22 | 391 | 392 | 384 | 387 | 18,300 |
2017/06/21 | 397 | 398 | 392 | 393 | 7,300 |
2017/06/20 | 396 | 398 | 394 | 397 | 12,300 |
2017/06/19 | 398 | 399 | 392 | 397 | 11,700 |
2017/06/16 | 404 | 404 | 400 | 401 | 3,800 |
2017/06/15 | 405 | 405 | 398 | 402 | 10,700 |
2017/06/14 | 405 | 406 | 403 | 403 | 3,800 |
2017/06/13 | 401 | 405 | 401 | 404 | 4,300 |
2017/06/12 | 402 | 406 | 401 | 401 | 4,300 |
2017/06/09 | 406 | 406 | 400 | 404 | 3,100 |
2017/06/08 | 410 | 410 | 401 | 401 | 7,100 |
2017/06/07 | 412 | 412 | 404 | 404 | 13,600 |
2017/06/06 | 406 | 407 | 402 | 407 | 6,000 |
2017/06/05 | 405 | 405 | 403 | 404 | 8,400 |
2017/06/02 | 398 | 403 | 398 | 403 | 8,600 |
2017/06/01 | 396 | 400 | 396 | 399 | 5,600 |
2017/05/31 | 400 | 400 | 396 | 396 | 5,300 |
2017/05/30 | 398 | 400 | 396 | 400 | 4,000 |
2017/05/29 | 396 | 398 | 396 | 398 | 2,000 |
2017/05/26 | 400 | 400 | 394 | 398 | 8,800 |
2017/05/25 | 399 | 400 | 395 | 399 | 4,600 |
2017/05/24 | 395 | 399 | 393 | 395 | 11,800 |
2017/05/23 | 396 | 396 | 393 | 395 | 6,100 |
2017/05/22 | 391 | 396 | 391 | 395 | 18,000 |
2017/05/19 | 389 | 390 | 387 | 390 | 7,200 |
2017/05/18 | 386 | 387 | 386 | 386 | 6,400 |
2017/05/17 | 389 | 389 | 386 | 386 | 7,600 |
2017/05/16 | 385 | 387 | 385 | 386 | 2,200 |
2017/05/15 | 382 | 387 | 382 | 387 | 2,700 |
2017/05/12 | 385 | 385 | 382 | 382 | 5,800 |
2017/05/11 | 386 | 387 | 385 | 385 | 2,400 |
2017/05/10 | 385 | 388 | 384 | 384 | 3,700 |
2017/05/09 | 385 | 388 | 384 | 385 | 3,300 |
2017/05/08 | 386 | 388 | 383 | 383 | 17,200 |
2017/05/02 | 380 | 386 | 380 | 383 | 3,800 |
2017/05/01 | 384 | 387 | 382 | 385 | 5,300 |
2017/04/28 | 387 | 387 | 384 | 385 | 1,600 |
2017/04/27 | 385 | 386 | 384 | 385 | 4,700 |
2017/04/26 | 383 | 385 | 382 | 385 | 4,100 |
2017/04/25 | 380 | 383 | 380 | 382 | 1,500 |
2017/04/24 | 383 | 383 | 380 | 380 | 3,000 |
2017/04/21 | 382 | 382 | 380 | 382 | 2,400 |
2017/04/20 | 378 | 381 | 378 | 381 | 3,400 |
2017/04/19 | 380 | 380 | 378 | 378 | 1,900 |
2017/04/18 | 377 | 382 | 377 | 377 | 2,000 |
2017/04/17 | 374 | 376 | 373 | 376 | 900 |
2017/04/14 | 370 | 375 | 370 | 374 | 2,800 |
2017/04/13 | 374 | 377 | 371 | 373 | 5,100 |
2017/04/12 | 378 | 378 | 370 | 373 | 12,100 |
2017/04/11 | 380 | 386 | 378 | 383 | 2,100 |
2017/04/10 | 380 | 380 | 374 | 380 | 1,800 |
2017/04/07 | 374 | 374 | 372 | 372 | 5,300 |
2017/04/06 | 382 | 384 | 371 | 374 | 10,500 |
2017/04/05 | 385 | 385 | 382 | 383 | 1,600 |
2017/04/04 | 381 | 384 | 380 | 380 | 4,000 |
2017/04/03 | 386 | 387 | 382 | 382 | 8,700 |
2017/03/31 | 390 | 392 | 390 | 392 | 5,400 |
2017/03/30 | 387 | 393 | 386 | 389 | 3,200 |
2017/03/29 | 385 | 390 | 385 | 390 | 3,500 |
2017/03/28 | 392 | 393 | 388 | 389 | 4,500 |
2017/03/27 | 389 | 391 | 385 | 391 | 29,000 |
2017/03/24 | 387 | 389 | 384 | 388 | 2,900 |
2017/03/23 | 388 | 388 | 383 | 384 | 1,600 |
2017/03/22 | 392 | 392 | 383 | 388 | 7,500 |
2017/03/21 | 393 | 394 | 387 | 390 | 13,500 |
2017/03/17 | 381 | 388 | 381 | 385 | 19,100 |
2017/03/16 | 379 | 380 | 378 | 380 | 2,900 |
2017/03/15 | 378 | 379 | 376 | 378 | 4,400 |
2017/03/14 | 376 | 378 | 376 | 378 | 2,900 |
2017/03/13 | 375 | 379 | 374 | 375 | 6,400 |
2017/03/10 | 375 | 376 | 373 | 375 | 2,800 |
2017/03/09 | 374 | 376 | 374 | 375 | 3,200 |
2017/03/08 | 374 | 374 | 372 | 373 | 1,500 |
2017/03/07 | 373 | 374 | 373 | 374 | 2,600 |
2017/03/06 | 373 | 374 | 372 | 374 | 3,700 |
2017/03/03 | 372 | 373 | 372 | 373 | 2,800 |
2017/03/02 | 374 | 374 | 372 | 372 | 1,800 |
2017/03/01 | 372 | 374 | 372 | 372 | 3,100 |
2017/02/28 | 372 | 374 | 372 | 372 | 6,900 |
2017/02/27 | 375 | 375 | 372 | 373 | 3,300 |
2017/02/24 | 374 | 374 | 373 | 373 | 3,600 |
2017/02/23 | 375 | 375 | 372 | 373 | 6,400 |
2017/02/22 | 374 | 375 | 373 | 374 | 2,100 |
2017/02/21 | 377 | 377 | 373 | 373 | 3,000 |
2017/02/20 | 375 | 375 | 372 | 372 | 5,100 |
2017/02/17 | 375 | 377 | 374 | 375 | 4,700 |
2017/02/16 | 373 | 375 | 373 | 374 | 3,200 |
2017/02/15 | 373 | 375 | 373 | 375 | 3,000 |
2017/02/14 | 375 | 375 | 372 | 374 | 4,900 |
2017/02/13 | 375 | 375 | 373 | 375 | 5,100 |
2017/02/10 | 374 | 374 | 372 | 372 | 5,400 |
2017/02/09 | 372 | 375 | 372 | 375 | 5,400 |
2017/02/08 | 374 | 375 | 371 | 372 | 7,900 |
2017/02/07 | 375 | 375 | 374 | 374 | 4,200 |
2017/02/06 | 376 | 377 | 375 | 375 | 2,800 |
2017/02/03 | 375 | 376 | 375 | 376 | 2,400 |
2017/02/02 | 377 | 378 | 375 | 377 | 5,600 |
2017/02/01 | 376 | 377 | 375 | 376 | 5,400 |
2017/01/31 | 376 | 377 | 376 | 376 | 2,500 |
2017/01/30 | 378 | 380 | 375 | 376 | 4,800 |
2017/01/27 | 378 | 378 | 376 | 377 | 4,700 |
2017/01/26 | 378 | 378 | 376 | 378 | 2,500 |
2017/01/25 | 375 | 377 | 375 | 375 | 3,900 |
2017/01/24 | 377 | 377 | 375 | 375 | 18,700 |
2017/01/23 | 378 | 378 | 375 | 377 | 3,400 |
2017/01/20 | 377 | 378 | 376 | 378 | 1,300 |
2017/01/19 | 376 | 381 | 375 | 378 | 10,400 |
2017/01/18 | 377 | 377 | 375 | 377 | 4,400 |
2017/01/17 | 375 | 377 | 375 | 377 | 6,500 |
2017/01/16 | 376 | 381 | 376 | 377 | 14,100 |
2017/01/13 | 376 | 377 | 375 | 377 | 3,700 |
2017/01/12 | 377 | 377 | 375 | 376 | 5,200 |
2017/01/11 | 376 | 377 | 375 | 377 | 12,000 |
2017/01/10 | 379 | 379 | 376 | 377 | 11,800 |
2017/01/06 | 377 | 378 | 376 | 378 | 6,500 |
2017/01/05 | 376 | 379 | 376 | 377 | 10,600 |
2017/01/04 | 380 | 380 | 376 | 377 | 11,100 |