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 |
---|---|---|---|---|---|
2020/12/30 | 256 | 341 | 237 | 280 | 3,267,100 |
2020/12/29 | 215 | 288 | 215 | 288 | 1,929,600 |
2020/12/28 | 217 | 222 | 201 | 208 | 64,300 |
2020/12/25 | 222 | 222 | 218 | 221 | 32,300 |
2020/12/24 | 225 | 225 | 220 | 222 | 32,700 |
2020/12/23 | 230 | 233 | 223 | 225 | 34,200 |
2020/12/22 | 231 | 233 | 226 | 229 | 35,100 |
2020/12/21 | 234 | 235 | 232 | 234 | 23,000 |
2020/12/18 | 242 | 242 | 235 | 235 | 39,200 |
2020/12/17 | 244 | 244 | 243 | 243 | 6,200 |
2020/12/16 | 246 | 246 | 243 | 245 | 10,200 |
2020/12/15 | 248 | 248 | 244 | 244 | 26,600 |
2020/12/14 | 249 | 250 | 247 | 249 | 7,400 |
2020/12/11 | 250 | 250 | 248 | 249 | 6,000 |
2020/12/10 | 251 | 252 | 250 | 250 | 5,300 |
2020/12/09 | 250 | 251 | 250 | 251 | 19,000 |
2020/12/08 | 251 | 254 | 250 | 250 | 5,600 |
2020/12/07 | 252 | 253 | 250 | 251 | 9,900 |
2020/12/04 | 254 | 254 | 253 | 253 | 3,400 |
2020/12/03 | 254 | 254 | 252 | 254 | 5,600 |
2020/12/02 | 256 | 256 | 252 | 254 | 27,800 |
2020/12/01 | 254 | 256 | 254 | 255 | 2,600 |
2020/11/30 | 257 | 259 | 254 | 255 | 6,600 |
2020/11/27 | 256 | 257 | 255 | 257 | 4,200 |
2020/11/26 | 258 | 258 | 254 | 255 | 12,600 |
2020/11/25 | 257 | 258 | 255 | 256 | 7,400 |
2020/11/24 | 256 | 261 | 256 | 259 | 30,200 |
2020/11/20 | 255 | 256 | 254 | 256 | 9,900 |
2020/11/19 | 256 | 257 | 255 | 255 | 17,100 |
2020/11/18 | 257 | 260 | 257 | 257 | 7,300 |
2020/11/17 | 259 | 260 | 256 | 259 | 7,900 |
2020/11/16 | 255 | 259 | 255 | 257 | 8,200 |
2020/11/13 | 255 | 258 | 255 | 256 | 8,300 |
2020/11/12 | 261 | 261 | 255 | 257 | 22,600 |
2020/11/11 | 261 | 263 | 258 | 258 | 15,200 |
2020/11/10 | 276 | 277 | 257 | 261 | 82,200 |
2020/11/09 | 259 | 260 | 257 | 257 | 5,600 |
2020/11/06 | 257 | 260 | 257 | 258 | 5,500 |
2020/11/05 | 255 | 261 | 254 | 256 | 12,100 |
2020/11/04 | 255 | 257 | 254 | 255 | 8,900 |
2020/11/02 | 258 | 259 | 255 | 255 | 16,000 |
2020/10/30 | 260 | 260 | 256 | 258 | 8,700 |
2020/10/29 | 256 | 260 | 256 | 259 | 9,000 |
2020/10/28 | 261 | 261 | 258 | 259 | 5,300 |
2020/10/27 | 256 | 262 | 256 | 261 | 15,800 |
2020/10/26 | 264 | 264 | 259 | 262 | 18,300 |
2020/10/23 | 265 | 265 | 260 | 264 | 9,800 |
2020/10/22 | 265 | 265 | 263 | 264 | 9,700 |
2020/10/21 | 263 | 266 | 262 | 263 | 21,300 |
2020/10/20 | 269 | 285 | 261 | 266 | 236,000 |
2020/10/19 | 262 | 266 | 257 | 262 | 19,800 |
2020/10/16 | 256 | 276 | 256 | 264 | 50,100 |
2020/10/15 | 266 | 266 | 254 | 255 | 76,600 |
2020/10/14 | 269 | 270 | 265 | 268 | 17,200 |
2020/10/13 | 269 | 270 | 264 | 270 | 24,400 |
2020/10/12 | 272 | 272 | 266 | 269 | 30,800 |
2020/10/09 | 278 | 278 | 274 | 274 | 15,200 |
2020/10/08 | 286 | 286 | 275 | 279 | 40,900 |
2020/10/07 | 285 | 285 | 279 | 283 | 34,000 |
2020/10/06 | 274 | 283 | 272 | 280 | 63,200 |
2020/10/05 | 274 | 275 | 271 | 274 | 23,200 |
2020/10/02 | 276 | 276 | 268 | 271 | 42,900 |
2020/09/30 | 271 | 292 | 265 | 267 | 343,200 |
2020/09/29 | 260 | 263 | 259 | 263 | 8,600 |
2020/09/28 | 262 | 262 | 258 | 260 | 13,000 |
2020/09/25 | 259 | 265 | 257 | 259 | 21,000 |
2020/09/24 | 264 | 266 | 255 | 255 | 42,000 |
2020/09/23 | 267 | 270 | 264 | 265 | 20,100 |
2020/09/18 | 265 | 270 | 265 | 267 | 27,800 |
2020/09/17 | 272 | 275 | 268 | 268 | 49,300 |
2020/09/16 | 277 | 304 | 272 | 275 | 337,300 |
2020/09/15 | 272 | 276 | 270 | 276 | 29,800 |
2020/09/14 | 271 | 273 | 271 | 271 | 12,200 |
2020/09/11 | 272 | 274 | 268 | 270 | 23,100 |
2020/09/10 | 275 | 275 | 268 | 272 | 36,300 |
2020/09/09 | 272 | 274 | 266 | 269 | 24,800 |
2020/09/08 | 271 | 278 | 268 | 276 | 30,900 |
2020/09/07 | 270 | 272 | 269 | 270 | 13,900 |
2020/09/04 | 272 | 273 | 270 | 271 | 16,300 |
2020/09/03 | 272 | 279 | 270 | 273 | 31,900 |
2020/09/02 | 276 | 276 | 264 | 272 | 59,500 |
2020/09/01 | 265 | 281 | 265 | 271 | 54,100 |
2020/08/31 | 262 | 275 | 262 | 265 | 80,900 |
2020/08/28 | 280 | 280 | 259 | 259 | 276,200 |
2020/08/27 | 280 | 352 | 278 | 285 | 1,165,300 |
2020/08/26 | 272 | 276 | 272 | 272 | 51,400 |
2020/08/25 | 278 | 279 | 270 | 276 | 48,000 |
2020/08/24 | 275 | 279 | 272 | 272 | 40,900 |
2020/08/21 | 272 | 279 | 272 | 276 | 42,300 |
2020/08/20 | 270 | 275 | 270 | 270 | 25,700 |
2020/08/19 | 267 | 276 | 267 | 272 | 25,500 |
2020/08/18 | 267 | 271 | 267 | 267 | 13,600 |
2020/08/17 | 270 | 274 | 266 | 267 | 25,200 |
2020/08/14 | 270 | 279 | 270 | 271 | 21,100 |
2020/08/13 | 271 | 285 | 267 | 273 | 44,100 |
2020/08/12 | 275 | 284 | 265 | 267 | 47,800 |
2020/08/11 | 270 | 287 | 264 | 279 | 105,000 |
2020/08/07 | 258 | 266 | 258 | 262 | 23,400 |
2020/08/06 | 250 | 262 | 250 | 262 | 53,600 |
2020/08/05 | 251 | 266 | 249 | 256 | 29,600 |
2020/08/04 | 232 | 253 | 232 | 251 | 70,400 |
2020/08/03 | 233 | 244 | 233 | 233 | 53,700 |
2020/07/31 | 232 | 246 | 230 | 232 | 139,000 |
2020/07/30 | 256 | 259 | 238 | 244 | 125,500 |
2020/07/29 | 265 | 266 | 258 | 258 | 50,800 |
2020/07/28 | 274 | 280 | 268 | 268 | 30,900 |
2020/07/27 | 269 | 277 | 265 | 270 | 41,200 |
2020/07/22 | 265 | 270 | 265 | 269 | 27,500 |
2020/07/21 | 267 | 272 | 262 | 267 | 49,300 |
2020/07/20 | 268 | 278 | 264 | 266 | 75,200 |
2020/07/17 | 264 | 280 | 261 | 267 | 248,700 |
2020/07/16 | 243 | 275 | 237 | 268 | 750,200 |
2020/07/15 | 256 | 312 | 253 | 267 | 882,100 |
2020/07/14 | 256 | 258 | 250 | 253 | 49,700 |
2020/07/13 | 253 | 262 | 249 | 256 | 75,100 |
2020/07/10 | 261 | 262 | 251 | 253 | 99,200 |
2020/07/09 | 283 | 283 | 263 | 263 | 56,300 |
2020/07/08 | 275 | 286 | 273 | 283 | 60,100 |
2020/07/07 | 275 | 276 | 266 | 275 | 46,600 |
2020/07/06 | 250 | 272 | 250 | 267 | 86,500 |
2020/07/03 | 252 | 270 | 250 | 251 | 76,000 |
2020/07/02 | 270 | 280 | 252 | 252 | 58,100 |
2020/07/01 | 280 | 281 | 273 | 273 | 42,800 |
2020/06/30 | 278 | 285 | 277 | 277 | 50,000 |
2020/06/29 | 282 | 287 | 276 | 277 | 64,700 |
2020/06/26 | 297 | 297 | 289 | 291 | 24,400 |
2020/06/25 | 291 | 295 | 290 | 290 | 22,400 |
2020/06/24 | 302 | 305 | 295 | 295 | 27,100 |
2020/06/23 | 310 | 312 | 298 | 302 | 76,800 |
2020/06/22 | 296 | 342 | 293 | 309 | 509,100 |
2020/06/19 | 292 | 292 | 286 | 288 | 20,700 |
2020/06/18 | 290 | 292 | 286 | 289 | 19,500 |
2020/06/17 | 297 | 297 | 288 | 292 | 34,500 |
2020/06/16 | 279 | 298 | 279 | 294 | 64,000 |
2020/06/15 | 312 | 312 | 273 | 273 | 160,000 |
2020/06/12 | 295 | 320 | 286 | 320 | 146,100 |
2020/06/11 | 360 | 360 | 312 | 316 | 233,400 |
2020/06/10 | 323 | 345 | 320 | 333 | 81,000 |
2020/06/09 | 322 | 328 | 318 | 327 | 50,400 |
2020/06/08 | 316 | 323 | 315 | 320 | 50,100 |
2020/06/05 | 309 | 317 | 302 | 317 | 55,000 |
2020/06/04 | 311 | 314 | 304 | 306 | 44,800 |
2020/06/03 | 317 | 317 | 306 | 311 | 83,700 |
2020/06/02 | 304 | 317 | 301 | 312 | 77,700 |
2020/06/01 | 303 | 306 | 295 | 300 | 86,200 |
2020/05/29 | 305 | 313 | 304 | 306 | 49,800 |
2020/05/28 | 318 | 326 | 306 | 313 | 64,800 |
2020/05/27 | 326 | 332 | 307 | 317 | 178,400 |
2020/05/26 | 306 | 370 | 292 | 318 | 948,300 |
2020/05/25 | 289 | 309 | 285 | 303 | 168,700 |
2020/05/22 | 285 | 285 | 277 | 277 | 18,300 |
2020/05/21 | 280 | 289 | 278 | 280 | 46,300 |
2020/05/20 | 276 | 282 | 276 | 280 | 36,800 |
2020/05/19 | 272 | 276 | 267 | 275 | 39,600 |
2020/05/18 | 276 | 277 | 269 | 269 | 22,000 |
2020/05/15 | 279 | 284 | 266 | 278 | 30,800 |
2020/05/14 | 290 | 290 | 275 | 275 | 55,900 |
2020/05/13 | 290 | 294 | 275 | 290 | 53,300 |
2020/05/12 | 310 | 310 | 287 | 294 | 144,400 |
2020/05/11 | 261 | 294 | 261 | 286 | 225,200 |
2020/05/08 | 260 | 269 | 252 | 260 | 124,800 |
2020/05/07 | 265 | 270 | 256 | 260 | 63,500 |
2020/05/01 | 266 | 273 | 262 | 265 | 90,100 |
2020/04/30 | 260 | 284 | 260 | 267 | 157,100 |
2020/04/28 | 271 | 277 | 263 | 266 | 86,900 |
2020/04/27 | 279 | 292 | 266 | 269 | 176,300 |
2020/04/24 | 286 | 310 | 271 | 274 | 601,200 |
2020/04/23 | 269 | 312 | 269 | 283 | 307,900 |
2020/04/22 | 273 | 345 | 254 | 278 | 884,500 |
2020/04/21 | 330 | 330 | 275 | 275 | 314,800 |
2020/04/20 | 345 | 377 | 340 | 340 | 314,500 |
2020/04/17 | 388 | 388 | 343 | 348 | 445,500 |
2020/04/16 | 333 | 393 | 327 | 365 | 692,200 |
2020/04/15 | 331 | 410 | 304 | 349 | 3,179,500 |
2020/04/14 | 238 | 331 | 236 | 331 | 1,290,500 |
2020/04/13 | 250 | 287 | 247 | 251 | 1,165,700 |
2020/04/10 | 296 | 324 | 266 | 298 | 2,913,500 |
2020/04/09 | 291 | 315 | 240 | 250 | 2,934,300 |
2020/04/08 | 235 | 235 | 235 | 235 | 34,800 |
2020/04/07 | 155 | 185 | 155 | 185 | 2,033,500 |
2020/04/06 | 142 | 143 | 131 | 135 | 177,900 |
2020/04/03 | 161 | 163 | 144 | 146 | 86,500 |
2020/04/02 | 163 | 164 | 150 | 156 | 93,200 |
2020/04/01 | 180 | 181 | 165 | 165 | 92,500 |
2020/03/31 | 185 | 195 | 181 | 184 | 95,300 |
2020/03/30 | 199 | 200 | 191 | 192 | 40,700 |
2020/03/27 | 206 | 210 | 200 | 200 | 43,800 |
2020/03/26 | 222 | 222 | 201 | 201 | 30,500 |
2020/03/25 | 226 | 229 | 225 | 229 | 14,500 |
2020/03/24 | 206 | 229 | 205 | 221 | 59,500 |
2020/03/23 | 210 | 220 | 206 | 214 | 41,600 |
2020/03/19 | 196 | 207 | 196 | 207 | 37,200 |
2020/03/18 | 203 | 214 | 194 | 194 | 42,200 |
2020/03/17 | 190 | 205 | 189 | 195 | 31,700 |
2020/03/16 | 200 | 207 | 194 | 194 | 39,800 |
2020/03/13 | 198 | 205 | 190 | 197 | 62,100 |
2020/03/12 | 210 | 220 | 209 | 214 | 47,200 |
2020/03/11 | 232 | 232 | 216 | 217 | 58,200 |
2020/03/10 | 213 | 229 | 185 | 216 | 106,400 |
2020/03/09 | 240 | 245 | 216 | 216 | 62,200 |
2020/03/06 | 262 | 268 | 261 | 263 | 34,600 |
2020/03/05 | 275 | 280 | 269 | 274 | 14,000 |
2020/03/04 | 278 | 278 | 265 | 273 | 31,300 |
2020/03/03 | 297 | 297 | 279 | 279 | 65,100 |
2020/03/02 | 263 | 286 | 248 | 284 | 83,300 |
2020/02/28 | 253 | 259 | 244 | 247 | 84,700 |
2020/02/27 | 322 | 322 | 276 | 283 | 48,500 |
2020/02/26 | 336 | 337 | 323 | 324 | 23,400 |
2020/02/25 | 332 | 347 | 330 | 336 | 18,600 |
2020/02/21 | 360 | 360 | 356 | 356 | 1,500 |
2020/02/20 | 357 | 360 | 354 | 360 | 7,100 |
2020/02/19 | 354 | 359 | 352 | 359 | 9,400 |
2020/02/18 | 362 | 365 | 351 | 355 | 11,600 |
2020/02/17 | 366 | 369 | 361 | 361 | 12,300 |
2020/02/14 | 369 | 372 | 368 | 370 | 4,700 |
2020/02/13 | 370 | 372 | 370 | 370 | 3,800 |
2020/02/12 | 371 | 371 | 370 | 371 | 3,900 |
2020/02/10 | 370 | 371 | 369 | 371 | 5,000 |
2020/02/07 | 371 | 374 | 371 | 372 | 4,800 |
2020/02/06 | 373 | 373 | 368 | 371 | 2,400 |
2020/02/05 | 365 | 373 | 365 | 373 | 3,200 |
2020/02/04 | 365 | 367 | 364 | 365 | 4,300 |
2020/02/03 | 367 | 370 | 367 | 368 | 7,100 |
2020/01/31 | 370 | 371 | 369 | 369 | 9,400 |
2020/01/30 | 372 | 372 | 370 | 371 | 14,100 |
2020/01/29 | 374 | 374 | 372 | 374 | 3,000 |
2020/01/28 | 373 | 374 | 372 | 374 | 2,600 |
2020/01/27 | 375 | 375 | 372 | 372 | 7,000 |
2020/01/24 | 374 | 376 | 373 | 376 | 2,200 |
2020/01/23 | 378 | 378 | 374 | 374 | 5,200 |
2020/01/22 | 377 | 379 | 375 | 375 | 4,400 |
2020/01/21 | 376 | 379 | 376 | 378 | 2,300 |
2020/01/20 | 378 | 379 | 376 | 376 | 5,300 |
2020/01/17 | 377 | 380 | 376 | 378 | 7,800 |
2020/01/16 | 372 | 376 | 372 | 376 | 6,900 |
2020/01/15 | 372 | 375 | 372 | 372 | 8,400 |
2020/01/14 | 379 | 380 | 372 | 378 | 8,200 |
2020/01/10 | 376 | 380 | 376 | 378 | 8,600 |
2020/01/09 | 375 | 381 | 374 | 379 | 30,400 |
2020/01/08 | 373 | 374 | 366 | 374 | 14,000 |
2020/01/07 | 369 | 375 | 369 | 372 | 11,000 |
2020/01/06 | 366 | 370 | 363 | 369 | 11,700 |