日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ