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 |
---|---|---|---|---|---|
2021/12/30 | 380 | 389 | 374 | 377 | 20,600 |
2021/12/29 | 368 | 388 | 367 | 388 | 58,900 |
2021/12/28 | 373 | 378 | 362 | 365 | 38,400 |
2021/12/27 | 383 | 383 | 369 | 373 | 31,000 |
2021/12/24 | 396 | 403 | 387 | 387 | 27,000 |
2021/12/23 | 402 | 405 | 389 | 399 | 39,400 |
2021/12/22 | 384 | 419 | 384 | 389 | 114,300 |
2021/12/21 | 380 | 387 | 375 | 380 | 21,400 |
2021/12/20 | 386 | 391 | 377 | 379 | 22,200 |
2021/12/17 | 404 | 404 | 384 | 386 | 86,800 |
2021/12/16 | 412 | 425 | 409 | 409 | 44,900 |
2021/12/15 | 408 | 462 | 404 | 404 | 199,500 |
2021/12/14 | 412 | 417 | 397 | 408 | 99,100 |
2021/12/13 | 419 | 429 | 411 | 420 | 37,900 |
2021/12/10 | 434 | 434 | 417 | 417 | 51,700 |
2021/12/09 | 445 | 449 | 433 | 436 | 31,200 |
2021/12/08 | 454 | 455 | 433 | 440 | 61,500 |
2021/12/07 | 438 | 445 | 432 | 434 | 64,000 |
2021/12/06 | 440 | 444 | 414 | 417 | 123,700 |
2021/12/03 | 420 | 447 | 420 | 439 | 91,500 |
2021/12/02 | 431 | 439 | 419 | 422 | 103,300 |
2021/12/01 | 449 | 461 | 436 | 438 | 121,500 |
2021/11/30 | 465 | 473 | 446 | 449 | 123,800 |
2021/11/29 | 468 | 483 | 448 | 459 | 167,700 |
2021/11/26 | 509 | 539 | 471 | 484 | 242,500 |
2021/11/25 | 534 | 550 | 516 | 529 | 156,800 |
2021/11/24 | 519 | 540 | 510 | 537 | 112,900 |
2021/11/22 | 564 | 567 | 526 | 529 | 204,700 |
2021/11/19 | 571 | 584 | 559 | 574 | 118,400 |
2021/11/18 | 589 | 594 | 569 | 581 | 134,400 |
2021/11/17 | 569 | 607 | 565 | 579 | 313,400 |
2021/11/16 | 567 | 578 | 541 | 551 | 176,900 |
2021/11/15 | 550 | 587 | 528 | 572 | 306,700 |
2021/11/12 | 570 | 607 | 552 | 559 | 354,200 |
2021/11/11 | 659 | 727 | 570 | 580 | 1,265,700 |
2021/11/10 | 602 | 655 | 601 | 649 | 592,200 |
2021/11/09 | 557 | 656 | 557 | 640 | 1,300,700 |
2021/11/08 | 557 | 572 | 535 | 556 | 355,400 |
2021/11/05 | 502 | 564 | 498 | 560 | 594,200 |
2021/11/04 | 527 | 528 | 488 | 491 | 205,400 |
2021/11/02 | 514 | 533 | 507 | 525 | 278,600 |
2021/11/01 | 540 | 568 | 514 | 515 | 656,100 |
2021/10/29 | 482 | 564 | 482 | 550 | 773,600 |
2021/10/28 | 456 | 506 | 445 | 484 | 512,200 |
2021/10/27 | 476 | 494 | 456 | 469 | 385,700 |
2021/10/26 | 451 | 532 | 450 | 486 | 1,677,800 |
2021/10/25 | 430 | 465 | 415 | 454 | 347,700 |
2021/10/22 | 427 | 446 | 422 | 436 | 260,900 |
2021/10/21 | 438 | 455 | 420 | 440 | 663,100 |
2021/10/20 | 421 | 478 | 415 | 430 | 1,609,900 |
2021/10/19 | 410 | 472 | 405 | 429 | 2,127,000 |
2021/10/18 | 367 | 415 | 357 | 415 | 1,570,800 |
2021/10/15 | 341 | 343 | 327 | 335 | 121,200 |
2021/10/14 | 322 | 357 | 321 | 338 | 502,300 |
2021/10/13 | 318 | 320 | 312 | 317 | 38,600 |
2021/10/12 | 324 | 325 | 315 | 318 | 64,100 |
2021/10/11 | 319 | 334 | 314 | 325 | 223,100 |
2021/10/08 | 317 | 328 | 310 | 313 | 138,300 |
2021/10/07 | 330 | 334 | 314 | 317 | 242,500 |
2021/10/06 | 368 | 375 | 326 | 331 | 693,400 |
2021/10/05 | 350 | 385 | 332 | 346 | 997,900 |
2021/10/04 | 339 | 404 | 327 | 352 | 2,597,200 |
2021/10/01 | 347 | 360 | 325 | 327 | 519,400 |
2021/09/30 | 319 | 375 | 317 | 346 | 1,791,900 |
2021/09/29 | 310 | 351 | 302 | 311 | 868,200 |
2021/09/28 | 325 | 333 | 304 | 308 | 361,600 |
2021/09/27 | 291 | 347 | 290 | 307 | 2,564,700 |
2021/09/24 | 288 | 290 | 287 | 290 | 22,700 |
2021/09/22 | 292 | 292 | 286 | 290 | 13,300 |
2021/09/21 | 282 | 291 | 282 | 291 | 11,600 |
2021/09/17 | 287 | 289 | 287 | 289 | 7,000 |
2021/09/16 | 290 | 291 | 287 | 287 | 23,800 |
2021/09/15 | 293 | 293 | 290 | 290 | 7,200 |
2021/09/14 | 292 | 293 | 290 | 293 | 8,200 |
2021/09/13 | 292 | 292 | 285 | 291 | 9,500 |
2021/09/10 | 290 | 293 | 288 | 292 | 15,800 |
2021/09/09 | 291 | 292 | 288 | 291 | 6,100 |
2021/09/08 | 284 | 291 | 284 | 289 | 20,100 |
2021/09/07 | 287 | 290 | 283 | 287 | 19,700 |
2021/09/06 | 285 | 289 | 284 | 287 | 13,400 |
2021/09/03 | 292 | 306 | 280 | 285 | 152,300 |
2021/09/02 | 289 | 290 | 283 | 284 | 42,800 |
2021/09/01 | 294 | 294 | 286 | 292 | 84,600 |
2021/08/31 | 299 | 300 | 294 | 296 | 34,200 |
2021/08/30 | 301 | 304 | 298 | 299 | 81,800 |
2021/08/27 | 317 | 318 | 311 | 316 | 46,900 |
2021/08/26 | 313 | 316 | 313 | 314 | 9,900 |
2021/08/25 | 316 | 316 | 311 | 313 | 17,400 |
2021/08/24 | 314 | 318 | 313 | 316 | 15,900 |
2021/08/23 | 316 | 316 | 311 | 311 | 19,100 |
2021/08/20 | 315 | 317 | 307 | 317 | 31,300 |
2021/08/19 | 314 | 317 | 314 | 317 | 16,300 |
2021/08/18 | 314 | 315 | 313 | 315 | 18,300 |
2021/08/17 | 313 | 314 | 309 | 313 | 14,200 |
2021/08/16 | 313 | 315 | 308 | 314 | 16,300 |
2021/08/13 | 311 | 313 | 309 | 312 | 9,900 |
2021/08/12 | 313 | 313 | 306 | 306 | 15,000 |
2021/08/11 | 305 | 312 | 305 | 309 | 29,100 |
2021/08/10 | 304 | 310 | 304 | 305 | 14,800 |
2021/08/06 | 311 | 311 | 306 | 306 | 16,100 |
2021/08/05 | 311 | 315 | 309 | 311 | 17,200 |
2021/08/04 | 310 | 316 | 310 | 310 | 11,200 |
2021/08/03 | 311 | 314 | 309 | 310 | 17,300 |
2021/08/02 | 308 | 310 | 308 | 310 | 7,000 |
2021/07/30 | 311 | 314 | 309 | 309 | 20,500 |
2021/07/29 | 320 | 321 | 315 | 319 | 9,700 |
2021/07/28 | 314 | 320 | 313 | 320 | 10,700 |
2021/07/27 | 314 | 317 | 313 | 314 | 14,000 |
2021/07/26 | 316 | 320 | 313 | 314 | 11,600 |
2021/07/21 | 315 | 320 | 311 | 311 | 18,600 |
2021/07/20 | 315 | 315 | 309 | 314 | 19,600 |
2021/07/19 | 310 | 312 | 307 | 312 | 15,200 |
2021/07/16 | 324 | 327 | 305 | 308 | 123,200 |
2021/07/15 | 304 | 310 | 302 | 308 | 20,900 |
2021/07/14 | 308 | 310 | 305 | 308 | 14,900 |
2021/07/13 | 313 | 315 | 308 | 310 | 16,200 |
2021/07/12 | 312 | 318 | 310 | 312 | 14,600 |
2021/07/09 | 301 | 312 | 301 | 309 | 29,200 |
2021/07/08 | 316 | 316 | 302 | 307 | 33,600 |
2021/07/07 | 324 | 324 | 316 | 316 | 19,200 |
2021/07/06 | 319 | 327 | 318 | 324 | 21,300 |
2021/07/05 | 320 | 322 | 318 | 319 | 23,300 |
2021/07/02 | 317 | 326 | 316 | 321 | 24,900 |
2021/07/01 | 333 | 333 | 317 | 319 | 59,900 |
2021/06/30 | 317 | 332 | 312 | 325 | 91,700 |
2021/06/29 | 309 | 319 | 307 | 313 | 45,700 |
2021/06/28 | 306 | 308 | 304 | 307 | 20,800 |
2021/06/25 | 302 | 303 | 299 | 303 | 18,400 |
2021/06/24 | 309 | 309 | 300 | 302 | 44,800 |
2021/06/23 | 308 | 309 | 304 | 305 | 28,600 |
2021/06/22 | 303 | 308 | 302 | 304 | 37,100 |
2021/06/21 | 299 | 303 | 298 | 301 | 33,400 |
2021/06/18 | 303 | 310 | 302 | 303 | 29,700 |
2021/06/17 | 307 | 307 | 301 | 304 | 32,500 |
2021/06/16 | 306 | 307 | 304 | 304 | 14,900 |
2021/06/15 | 309 | 309 | 304 | 307 | 24,500 |
2021/06/14 | 305 | 310 | 303 | 309 | 51,500 |
2021/06/11 | 310 | 312 | 302 | 305 | 63,500 |
2021/06/10 | 324 | 327 | 305 | 312 | 180,400 |
2021/06/09 | 310 | 330 | 306 | 319 | 260,500 |
2021/06/08 | 310 | 316 | 305 | 305 | 246,700 |
2021/06/07 | 302 | 348 | 300 | 318 | 1,155,800 |
2021/06/04 | 340 | 344 | 300 | 300 | 1,374,200 |
2021/06/03 | 298 | 370 | 294 | 327 | 7,056,200 |
2021/06/02 | 285 | 301 | 285 | 290 | 92,200 |
2021/06/01 | 284 | 286 | 282 | 283 | 14,700 |
2021/05/31 | 285 | 285 | 283 | 285 | 8,100 |
2021/05/28 | 285 | 287 | 284 | 284 | 9,800 |
2021/05/27 | 285 | 286 | 283 | 284 | 19,400 |
2021/05/26 | 285 | 303 | 282 | 285 | 97,300 |
2021/05/25 | 282 | 286 | 282 | 283 | 7,200 |
2021/05/24 | 281 | 285 | 280 | 281 | 5,600 |
2021/05/21 | 285 | 286 | 279 | 281 | 17,800 |
2021/05/20 | 283 | 289 | 280 | 282 | 16,000 |
2021/05/19 | 285 | 295 | 282 | 283 | 33,100 |
2021/05/18 | 272 | 295 | 272 | 287 | 120,700 |
2021/05/17 | 265 | 287 | 265 | 274 | 128,300 |
2021/05/14 | 265 | 266 | 263 | 264 | 3,100 |
2021/05/13 | 265 | 266 | 261 | 266 | 29,400 |
2021/05/12 | 271 | 272 | 262 | 266 | 48,400 |
2021/05/11 | 274 | 276 | 268 | 269 | 8,100 |
2021/05/10 | 268 | 276 | 267 | 273 | 25,500 |
2021/05/07 | 274 | 274 | 262 | 264 | 40,200 |
2021/05/06 | 279 | 280 | 268 | 271 | 32,900 |
2021/04/30 | 279 | 279 | 272 | 272 | 35,300 |
2021/04/28 | 275 | 280 | 270 | 271 | 73,800 |
2021/04/27 | 269 | 318 | 266 | 282 | 1,312,200 |
2021/04/26 | 263 | 268 | 262 | 264 | 13,100 |
2021/04/23 | 267 | 267 | 260 | 260 | 22,000 |
2021/04/22 | 260 | 267 | 260 | 267 | 9,900 |
2021/04/21 | 260 | 261 | 256 | 259 | 24,000 |
2021/04/20 | 264 | 264 | 261 | 262 | 12,200 |
2021/04/19 | 267 | 267 | 264 | 264 | 2,100 |
2021/04/16 | 268 | 268 | 262 | 266 | 16,300 |
2021/04/15 | 260 | 270 | 260 | 267 | 19,800 |
2021/04/14 | 272 | 272 | 260 | 260 | 27,200 |
2021/04/13 | 275 | 276 | 270 | 272 | 16,500 |
2021/04/12 | 270 | 276 | 268 | 276 | 12,300 |
2021/04/09 | 265 | 275 | 265 | 266 | 21,100 |
2021/04/08 | 275 | 275 | 262 | 264 | 18,800 |
2021/04/07 | 276 | 278 | 275 | 276 | 5,700 |
2021/04/06 | 277 | 278 | 275 | 276 | 5,600 |
2021/04/05 | 276 | 280 | 276 | 276 | 3,100 |
2021/04/02 | 282 | 282 | 276 | 277 | 8,100 |
2021/04/01 | 282 | 285 | 278 | 280 | 27,000 |
2021/03/31 | 279 | 281 | 278 | 280 | 3,500 |
2021/03/30 | 280 | 282 | 275 | 279 | 13,000 |
2021/03/29 | 278 | 290 | 275 | 283 | 62,500 |
2021/03/26 | 273 | 277 | 273 | 274 | 6,100 |
2021/03/25 | 269 | 276 | 269 | 271 | 11,800 |
2021/03/24 | 281 | 281 | 269 | 270 | 34,300 |
2021/03/23 | 281 | 287 | 279 | 281 | 34,100 |
2021/03/22 | 283 | 283 | 278 | 278 | 19,300 |
2021/03/19 | 282 | 284 | 276 | 284 | 26,000 |
2021/03/18 | 290 | 290 | 282 | 284 | 21,200 |
2021/03/17 | 285 | 287 | 282 | 285 | 16,000 |
2021/03/16 | 286 | 286 | 283 | 284 | 7,700 |
2021/03/15 | 284 | 288 | 282 | 285 | 46,500 |
2021/03/12 | 294 | 295 | 280 | 284 | 103,200 |
2021/03/11 | 283 | 292 | 276 | 292 | 42,700 |
2021/03/10 | 279 | 290 | 275 | 278 | 54,400 |
2021/03/09 | 269 | 291 | 269 | 282 | 114,100 |
2021/03/08 | 269 | 274 | 269 | 272 | 10,600 |
2021/03/05 | 271 | 271 | 265 | 268 | 14,900 |
2021/03/04 | 270 | 274 | 268 | 274 | 8,200 |
2021/03/03 | 272 | 274 | 269 | 270 | 19,100 |
2021/03/02 | 288 | 289 | 272 | 275 | 31,100 |
2021/03/01 | 272 | 286 | 272 | 280 | 28,900 |
2021/02/26 | 277 | 277 | 268 | 273 | 47,000 |
2021/02/25 | 292 | 295 | 268 | 278 | 77,200 |
2021/02/24 | 272 | 292 | 270 | 284 | 157,100 |
2021/02/22 | 261 | 274 | 261 | 274 | 35,500 |
2021/02/19 | 262 | 263 | 258 | 258 | 9,900 |
2021/02/18 | 267 | 270 | 257 | 260 | 27,300 |
2021/02/17 | 263 | 275 | 262 | 269 | 31,500 |
2021/02/16 | 263 | 266 | 261 | 261 | 16,000 |
2021/02/15 | 263 | 268 | 263 | 263 | 17,300 |
2021/02/12 | 268 | 273 | 260 | 263 | 37,900 |
2021/02/10 | 276 | 278 | 262 | 262 | 55,100 |
2021/02/09 | 285 | 285 | 274 | 277 | 92,200 |
2021/02/08 | 274 | 292 | 267 | 291 | 138,300 |
2021/02/05 | 261 | 280 | 259 | 263 | 100,000 |
2021/02/04 | 261 | 265 | 259 | 261 | 28,200 |
2021/02/03 | 260 | 266 | 258 | 260 | 30,100 |
2021/02/02 | 256 | 259 | 255 | 257 | 8,800 |
2021/02/01 | 255 | 259 | 254 | 255 | 20,600 |
2021/01/29 | 262 | 266 | 254 | 254 | 40,700 |
2021/01/28 | 257 | 264 | 255 | 262 | 43,800 |
2021/01/27 | 256 | 276 | 254 | 267 | 159,200 |
2021/01/26 | 250 | 280 | 248 | 254 | 276,400 |
2021/01/25 | 253 | 253 | 247 | 248 | 23,500 |
2021/01/22 | 253 | 254 | 249 | 250 | 9,400 |
2021/01/21 | 250 | 254 | 248 | 250 | 19,800 |
2021/01/20 | 256 | 256 | 248 | 251 | 22,200 |
2021/01/19 | 250 | 258 | 246 | 250 | 42,600 |
2021/01/18 | 249 | 251 | 245 | 247 | 14,300 |
2021/01/15 | 257 | 259 | 246 | 249 | 49,800 |
2021/01/14 | 255 | 258 | 248 | 251 | 76,800 |
2021/01/13 | 259 | 263 | 247 | 252 | 157,800 |
2021/01/12 | 244 | 316 | 237 | 262 | 1,388,600 |
2021/01/08 | 245 | 253 | 236 | 236 | 110,300 |
2021/01/07 | 243 | 254 | 243 | 243 | 80,900 |
2021/01/06 | 234 | 271 | 234 | 250 | 327,900 |
2021/01/05 | 261 | 262 | 239 | 239 | 200,900 |
2021/01/04 | 264 | 270 | 245 | 253 | 283,400 |