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 |
---|---|---|---|---|---|
2018/12/28 | 300 | 312 | 300 | 300 | 8,800 |
2018/12/27 | 315 | 315 | 287 | 298 | 16,900 |
2018/12/26 | 267 | 281 | 267 | 273 | 10,700 |
2018/12/25 | 266 | 288 | 256 | 264 | 34,500 |
2018/12/21 | 301 | 303 | 295 | 298 | 12,900 |
2018/12/20 | 314 | 315 | 303 | 304 | 14,300 |
2018/12/19 | 315 | 317 | 315 | 315 | 3,200 |
2018/12/18 | 316 | 317 | 315 | 315 | 10,300 |
2018/12/17 | 315 | 320 | 315 | 317 | 6,900 |
2018/12/14 | 317 | 319 | 316 | 316 | 2,700 |
2018/12/13 | 317 | 320 | 317 | 318 | 3,200 |
2018/12/12 | 316 | 320 | 316 | 317 | 5,200 |
2018/12/11 | 321 | 321 | 317 | 318 | 3,700 |
2018/12/10 | 321 | 323 | 315 | 318 | 7,700 |
2018/12/07 | 323 | 326 | 322 | 323 | 6,700 |
2018/12/06 | 325 | 325 | 322 | 322 | 5,300 |
2018/12/05 | 326 | 326 | 323 | 323 | 1,700 |
2018/12/04 | 325 | 327 | 322 | 324 | 4,900 |
2018/12/03 | 325 | 326 | 321 | 322 | 5,800 |
2018/11/30 | 320 | 324 | 320 | 324 | 6,200 |
2018/11/29 | 320 | 321 | 318 | 321 | 5,900 |
2018/11/28 | 317 | 320 | 316 | 316 | 1,800 |
2018/11/27 | 316 | 321 | 314 | 314 | 5,800 |
2018/11/26 | 315 | 317 | 314 | 316 | 5,700 |
2018/11/22 | 322 | 322 | 314 | 315 | 4,600 |
2018/11/21 | 315 | 320 | 315 | 316 | 4,500 |
2018/11/20 | 317 | 319 | 317 | 318 | 1,800 |
2018/11/19 | 317 | 324 | 317 | 318 | 3,000 |
2018/11/16 | 321 | 324 | 319 | 319 | 4,600 |
2018/11/15 | 325 | 325 | 315 | 321 | 9,400 |
2018/11/14 | 323 | 328 | 322 | 323 | 5,500 |
2018/11/13 | 325 | 325 | 321 | 321 | 2,500 |
2018/11/12 | 322 | 325 | 322 | 325 | 2,600 |
2018/11/09 | 326 | 330 | 324 | 324 | 4,100 |
2018/11/08 | 331 | 332 | 328 | 330 | 2,700 |
2018/11/07 | 326 | 332 | 326 | 331 | 3,600 |
2018/11/06 | 329 | 333 | 325 | 330 | 4,500 |
2018/11/05 | 319 | 329 | 319 | 325 | 6,900 |
2018/11/02 | 313 | 322 | 313 | 319 | 2,700 |
2018/11/01 | 315 | 316 | 311 | 313 | 8,100 |
2018/10/31 | 317 | 320 | 312 | 312 | 7,800 |
2018/10/30 | 311 | 322 | 311 | 315 | 8,600 |
2018/10/29 | 323 | 323 | 313 | 313 | 12,100 |
2018/10/26 | 330 | 330 | 321 | 323 | 12,800 |
2018/10/25 | 329 | 330 | 324 | 324 | 21,400 |
2018/10/24 | 332 | 334 | 331 | 332 | 5,300 |
2018/10/23 | 341 | 341 | 333 | 333 | 12,900 |
2018/10/22 | 338 | 343 | 338 | 338 | 4,200 |
2018/10/19 | 338 | 340 | 335 | 338 | 8,300 |
2018/10/18 | 345 | 345 | 336 | 337 | 21,400 |
2018/10/17 | 352 | 354 | 344 | 344 | 91,400 |
2018/10/16 | 369 | 401 | 343 | 355 | 1,053,900 |
2018/10/15 | 349 | 354 | 311 | 321 | 56,300 |
2018/10/12 | 352 | 352 | 342 | 349 | 16,500 |
2018/10/11 | 353 | 353 | 349 | 352 | 3,100 |
2018/10/10 | 350 | 355 | 350 | 354 | 2,700 |
2018/10/09 | 351 | 353 | 349 | 353 | 4,600 |
2018/10/05 | 350 | 351 | 350 | 351 | 2,300 |
2018/10/04 | 351 | 352 | 351 | 351 | 7,600 |
2018/10/03 | 352 | 352 | 351 | 352 | 4,400 |
2018/10/02 | 355 | 355 | 352 | 352 | 8,400 |
2018/10/01 | 354 | 355 | 353 | 355 | 1,800 |
2018/09/28 | 352 | 355 | 350 | 355 | 4,600 |
2018/09/27 | 357 | 357 | 355 | 355 | 5,200 |
2018/09/26 | 359 | 361 | 357 | 357 | 11,400 |
2018/09/25 | 361 | 361 | 359 | 359 | 9,300 |
2018/09/21 | 365 | 365 | 361 | 361 | 7,800 |
2018/09/20 | 366 | 366 | 365 | 365 | 1,800 |
2018/09/19 | 368 | 370 | 365 | 366 | 4,400 |
2018/09/18 | 368 | 370 | 367 | 369 | 4,500 |
2018/09/14 | 368 | 369 | 364 | 365 | 4,400 |
2018/09/13 | 367 | 368 | 365 | 365 | 1,300 |
2018/09/12 | 361 | 366 | 360 | 366 | 6,200 |
2018/09/11 | 358 | 359 | 356 | 359 | 4,100 |
2018/09/10 | 356 | 360 | 356 | 356 | 6,000 |
2018/09/07 | 353 | 355 | 353 | 354 | 2,000 |
2018/09/06 | 356 | 357 | 353 | 353 | 2,900 |
2018/09/05 | 355 | 365 | 355 | 356 | 10,300 |
2018/09/04 | 368 | 370 | 363 | 363 | 3,400 |
2018/09/03 | 371 | 372 | 356 | 372 | 14,700 |
2018/08/31 | 365 | 377 | 365 | 375 | 18,200 |
2018/08/30 | 370 | 373 | 367 | 368 | 15,800 |
2018/08/29 | 372 | 375 | 366 | 372 | 71,900 |
2018/08/28 | 373 | 379 | 370 | 379 | 124,000 |
2018/08/27 | 372 | 379 | 372 | 375 | 34,300 |
2018/08/24 | 376 | 381 | 372 | 372 | 21,100 |
2018/08/23 | 377 | 382 | 376 | 376 | 29,200 |
2018/08/22 | 385 | 387 | 373 | 373 | 14,400 |
2018/08/21 | 390 | 390 | 386 | 386 | 7,700 |
2018/08/20 | 390 | 393 | 390 | 391 | 5,200 |
2018/08/17 | 393 | 394 | 390 | 390 | 10,300 |
2018/08/16 | 385 | 393 | 385 | 389 | 11,300 |
2018/08/15 | 390 | 390 | 385 | 385 | 7,900 |
2018/08/14 | 392 | 393 | 385 | 387 | 7,700 |
2018/08/13 | 388 | 395 | 387 | 387 | 27,300 |
2018/08/10 | 389 | 389 | 381 | 382 | 8,900 |
2018/08/09 | 390 | 390 | 389 | 389 | 4,800 |
2018/08/08 | 389 | 390 | 387 | 389 | 4,200 |
2018/08/07 | 385 | 387 | 384 | 387 | 4,800 |
2018/08/06 | 382 | 386 | 382 | 385 | 3,900 |
2018/08/03 | 383 | 386 | 383 | 383 | 4,300 |
2018/08/02 | 383 | 387 | 383 | 383 | 3,900 |
2018/08/01 | 383 | 389 | 382 | 382 | 5,000 |
2018/07/31 | 385 | 388 | 383 | 385 | 8,800 |
2018/07/30 | 393 | 393 | 389 | 389 | 7,400 |
2018/07/27 | 389 | 392 | 386 | 387 | 11,700 |
2018/07/26 | 383 | 389 | 383 | 388 | 5,500 |
2018/07/25 | 385 | 385 | 380 | 382 | 8,500 |
2018/07/24 | 376 | 388 | 375 | 382 | 23,300 |
2018/07/23 | 381 | 381 | 374 | 379 | 12,700 |
2018/07/20 | 369 | 399 | 368 | 383 | 46,000 |
2018/07/19 | 371 | 378 | 365 | 372 | 25,600 |
2018/07/18 | 374 | 375 | 365 | 365 | 34,700 |
2018/07/17 | 344 | 381 | 344 | 380 | 176,400 |
2018/07/13 | 337 | 346 | 337 | 337 | 22,900 |
2018/07/12 | 342 | 342 | 337 | 337 | 7,700 |
2018/07/11 | 342 | 342 | 337 | 342 | 11,000 |
2018/07/10 | 338 | 341 | 336 | 341 | 13,100 |
2018/07/09 | 344 | 345 | 334 | 337 | 19,600 |
2018/07/06 | 344 | 350 | 341 | 344 | 18,100 |
2018/07/05 | 353 | 353 | 337 | 343 | 21,500 |
2018/07/04 | 349 | 353 | 348 | 349 | 11,700 |
2018/07/03 | 351 | 358 | 348 | 351 | 24,200 |
2018/07/02 | 373 | 373 | 350 | 351 | 56,700 |
2018/06/29 | 380 | 381 | 378 | 380 | 9,100 |
2018/06/28 | 383 | 384 | 380 | 383 | 6,900 |
2018/06/27 | 386 | 390 | 384 | 384 | 9,100 |
2018/06/26 | 385 | 389 | 385 | 389 | 7,900 |
2018/06/25 | 393 | 393 | 386 | 386 | 2,800 |
2018/06/22 | 388 | 394 | 388 | 391 | 1,100 |
2018/06/21 | 385 | 396 | 385 | 387 | 6,500 |
2018/06/20 | 393 | 394 | 386 | 387 | 7,800 |
2018/06/19 | 390 | 396 | 389 | 391 | 2,600 |
2018/06/18 | 395 | 398 | 387 | 398 | 4,200 |
2018/06/15 | 389 | 391 | 388 | 391 | 900 |
2018/06/14 | 390 | 398 | 387 | 389 | 6,000 |
2018/06/13 | 387 | 394 | 386 | 393 | 3,300 |
2018/06/12 | 397 | 398 | 387 | 389 | 11,600 |
2018/06/11 | 398 | 404 | 396 | 396 | 4,800 |
2018/06/08 | 410 | 412 | 397 | 398 | 25,800 |
2018/06/07 | 406 | 412 | 403 | 410 | 16,500 |
2018/06/06 | 408 | 409 | 403 | 403 | 8,700 |
2018/06/05 | 415 | 416 | 406 | 409 | 26,500 |
2018/06/04 | 406 | 413 | 406 | 410 | 26,200 |
2018/06/01 | 400 | 413 | 400 | 404 | 29,200 |
2018/05/31 | 396 | 410 | 396 | 400 | 32,600 |
2018/05/30 | 395 | 402 | 391 | 396 | 26,100 |
2018/05/29 | 380 | 407 | 377 | 402 | 65,500 |
2018/05/28 | 390 | 390 | 378 | 381 | 15,700 |
2018/05/25 | 389 | 391 | 384 | 384 | 5,800 |
2018/05/24 | 385 | 409 | 380 | 391 | 53,000 |
2018/05/23 | 377 | 387 | 375 | 385 | 16,600 |
2018/05/22 | 382 | 383 | 376 | 377 | 9,900 |
2018/05/21 | 381 | 387 | 360 | 386 | 49,400 |
2018/05/18 | 356 | 384 | 356 | 381 | 59,300 |
2018/05/17 | 357 | 358 | 355 | 355 | 1,700 |
2018/05/16 | 361 | 362 | 356 | 356 | 7,200 |
2018/05/15 | 362 | 362 | 358 | 360 | 5,000 |
2018/05/14 | 358 | 360 | 357 | 360 | 3,800 |
2018/05/11 | 358 | 359 | 358 | 358 | 2,800 |
2018/05/10 | 358 | 360 | 356 | 358 | 4,300 |
2018/05/09 | 358 | 360 | 356 | 356 | 6,800 |
2018/05/08 | 361 | 361 | 356 | 356 | 5,300 |
2018/05/07 | 360 | 361 | 358 | 361 | 16,000 |
2018/05/02 | 352 | 358 | 352 | 357 | 4,100 |
2018/05/01 | 354 | 359 | 352 | 352 | 11,400 |
2018/04/27 | 354 | 356 | 352 | 354 | 10,000 |
2018/04/26 | 352 | 357 | 351 | 356 | 13,600 |
2018/04/25 | 344 | 350 | 344 | 349 | 3,800 |
2018/04/24 | 348 | 349 | 346 | 349 | 7,100 |
2018/04/23 | 340 | 347 | 340 | 347 | 9,900 |
2018/04/20 | 345 | 345 | 340 | 341 | 4,200 |
2018/04/19 | 340 | 344 | 340 | 341 | 4,000 |
2018/04/18 | 345 | 345 | 340 | 340 | 6,900 |
2018/04/17 | 331 | 351 | 331 | 347 | 37,300 |
2018/04/16 | 352 | 352 | 345 | 345 | 7,200 |
2018/04/13 | 351 | 352 | 350 | 350 | 1,800 |
2018/04/12 | 351 | 353 | 351 | 351 | 6,500 |
2018/04/11 | 350 | 352 | 349 | 352 | 3,700 |
2018/04/10 | 347 | 350 | 347 | 349 | 3,000 |
2018/04/09 | 346 | 352 | 344 | 347 | 10,900 |
2018/04/06 | 342 | 347 | 342 | 343 | 1,300 |
2018/04/05 | 345 | 346 | 341 | 342 | 7,500 |
2018/04/04 | 346 | 347 | 342 | 343 | 2,800 |
2018/04/03 | 342 | 346 | 342 | 346 | 7,400 |
2018/04/02 | 340 | 341 | 339 | 340 | 3,100 |
2018/03/30 | 337 | 344 | 337 | 339 | 2,900 |
2018/03/29 | 341 | 343 | 334 | 337 | 9,800 |
2018/03/28 | 336 | 341 | 336 | 341 | 2,600 |
2018/03/27 | 331 | 336 | 331 | 336 | 5,900 |
2018/03/26 | 333 | 333 | 328 | 329 | 12,300 |
2018/03/23 | 341 | 341 | 338 | 338 | 12,400 |
2018/03/22 | 343 | 343 | 342 | 342 | 2,500 |
2018/03/20 | 342 | 348 | 341 | 343 | 11,000 |
2018/03/19 | 344 | 350 | 343 | 345 | 7,200 |
2018/03/16 | 346 | 349 | 342 | 346 | 8,100 |
2018/03/15 | 347 | 349 | 347 | 348 | 1,100 |
2018/03/14 | 346 | 347 | 345 | 346 | 5,000 |
2018/03/13 | 348 | 349 | 346 | 346 | 7,000 |
2018/03/12 | 353 | 353 | 347 | 348 | 10,600 |
2018/03/09 | 354 | 354 | 351 | 351 | 1,300 |
2018/03/08 | 357 | 357 | 353 | 353 | 2,600 |
2018/03/07 | 357 | 357 | 353 | 353 | 2,400 |
2018/03/06 | 354 | 357 | 350 | 357 | 5,200 |
2018/03/05 | 351 | 354 | 349 | 352 | 9,500 |
2018/03/02 | 352 | 353 | 351 | 351 | 6,300 |
2018/03/01 | 353 | 355 | 351 | 354 | 2,600 |
2018/02/28 | 356 | 356 | 351 | 355 | 8,300 |
2018/02/27 | 353 | 357 | 349 | 356 | 8,900 |
2018/02/26 | 356 | 361 | 351 | 352 | 9,700 |
2018/02/23 | 354 | 356 | 351 | 351 | 6,300 |
2018/02/22 | 358 | 358 | 352 | 357 | 2,800 |
2018/02/21 | 355 | 357 | 352 | 355 | 5,000 |
2018/02/20 | 354 | 357 | 349 | 357 | 13,600 |
2018/02/19 | 345 | 350 | 342 | 349 | 15,800 |
2018/02/16 | 343 | 344 | 339 | 340 | 8,000 |
2018/02/15 | 343 | 344 | 339 | 339 | 5,200 |
2018/02/14 | 345 | 349 | 337 | 339 | 23,700 |
2018/02/13 | 356 | 356 | 329 | 338 | 109,500 |
2018/02/09 | 362 | 370 | 350 | 369 | 56,700 |
2018/02/08 | 382 | 389 | 373 | 376 | 16,800 |
2018/02/07 | 410 | 418 | 382 | 382 | 74,100 |
2018/02/06 | 411 | 427 | 387 | 394 | 281,600 |
2018/02/05 | 387 | 467 | 378 | 467 | 157,400 |
2018/02/02 | 389 | 393 | 386 | 387 | 9,800 |
2018/02/01 | 384 | 409 | 377 | 394 | 66,700 |
2018/01/31 | 398 | 398 | 376 | 376 | 51,800 |
2018/01/30 | 372 | 397 | 372 | 397 | 62,400 |
2018/01/29 | 373 | 378 | 370 | 372 | 12,200 |
2018/01/26 | 372 | 372 | 370 | 370 | 2,300 |
2018/01/25 | 371 | 372 | 369 | 372 | 3,100 |
2018/01/24 | 371 | 371 | 369 | 371 | 2,000 |
2018/01/23 | 367 | 372 | 366 | 371 | 12,800 |
2018/01/22 | 363 | 366 | 363 | 364 | 5,600 |
2018/01/19 | 363 | 364 | 360 | 363 | 3,900 |
2018/01/18 | 363 | 366 | 363 | 363 | 4,100 |
2018/01/17 | 362 | 365 | 361 | 365 | 10,200 |
2018/01/16 | 356 | 370 | 352 | 362 | 73,900 |
2018/01/15 | 370 | 380 | 367 | 377 | 31,000 |
2018/01/12 | 365 | 366 | 364 | 364 | 4,500 |
2018/01/11 | 363 | 365 | 360 | 365 | 13,400 |
2018/01/10 | 363 | 363 | 361 | 363 | 5,100 |
2018/01/09 | 362 | 363 | 360 | 363 | 9,100 |
2018/01/05 | 362 | 362 | 359 | 360 | 7,500 |
2018/01/04 | 362 | 362 | 359 | 360 | 4,100 |