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 |
---|---|---|---|---|---|
2022/12/30 | 280 | 281 | 279 | 281 | 5,100 |
2022/12/29 | 280 | 280 | 277 | 280 | 4,700 |
2022/12/28 | 274 | 281 | 274 | 280 | 20,900 |
2022/12/27 | 280 | 290 | 277 | 277 | 19,200 |
2022/12/26 | 278 | 287 | 277 | 278 | 32,000 |
2022/12/23 | 282 | 282 | 278 | 278 | 9,500 |
2022/12/22 | 283 | 284 | 277 | 282 | 16,700 |
2022/12/21 | 282 | 286 | 282 | 284 | 10,400 |
2022/12/20 | 288 | 288 | 281 | 286 | 50,200 |
2022/12/19 | 289 | 289 | 287 | 288 | 17,800 |
2022/12/16 | 288 | 289 | 288 | 288 | 4,600 |
2022/12/15 | 289 | 290 | 288 | 288 | 11,400 |
2022/12/14 | 291 | 291 | 288 | 289 | 4,900 |
2022/12/13 | 292 | 292 | 290 | 290 | 8,400 |
2022/12/12 | 293 | 293 | 290 | 292 | 2,200 |
2022/12/09 | 288 | 291 | 288 | 290 | 3,100 |
2022/12/08 | 291 | 291 | 288 | 288 | 6,800 |
2022/12/07 | 289 | 291 | 289 | 291 | 8,100 |
2022/12/06 | 293 | 293 | 288 | 290 | 7,800 |
2022/12/05 | 290 | 291 | 289 | 291 | 7,200 |
2022/12/02 | 293 | 293 | 288 | 289 | 14,000 |
2022/12/01 | 293 | 294 | 290 | 292 | 16,400 |
2022/11/30 | 290 | 303 | 288 | 292 | 29,700 |
2022/11/29 | 290 | 290 | 287 | 289 | 14,300 |
2022/11/28 | 290 | 290 | 288 | 290 | 8,200 |
2022/11/25 | 289 | 290 | 288 | 288 | 16,900 |
2022/11/24 | 288 | 288 | 287 | 288 | 15,600 |
2022/11/22 | 288 | 291 | 287 | 287 | 26,200 |
2022/11/21 | 287 | 290 | 286 | 290 | 20,600 |
2022/11/18 | 287 | 289 | 287 | 288 | 15,900 |
2022/11/17 | 288 | 289 | 287 | 287 | 21,700 |
2022/11/16 | 288 | 290 | 287 | 289 | 35,900 |
2022/11/15 | 288 | 292 | 288 | 290 | 23,700 |
2022/11/14 | 293 | 295 | 293 | 293 | 5,500 |
2022/11/11 | 295 | 300 | 291 | 293 | 20,300 |
2022/11/10 | 292 | 293 | 291 | 291 | 9,200 |
2022/11/09 | 294 | 294 | 291 | 292 | 8,100 |
2022/11/08 | 289 | 294 | 288 | 294 | 17,200 |
2022/11/07 | 288 | 290 | 287 | 288 | 6,500 |
2022/11/04 | 288 | 289 | 286 | 288 | 8,100 |
2022/11/02 | 291 | 292 | 286 | 288 | 16,900 |
2022/11/01 | 293 | 293 | 287 | 290 | 13,400 |
2022/10/31 | 293 | 293 | 287 | 290 | 21,800 |
2022/10/28 | 284 | 291 | 284 | 286 | 11,700 |
2022/10/27 | 290 | 290 | 284 | 287 | 37,100 |
2022/10/26 | 290 | 290 | 287 | 288 | 13,500 |
2022/10/25 | 284 | 290 | 284 | 290 | 54,000 |
2022/10/24 | 299 | 300 | 285 | 290 | 150,700 |
2022/10/21 | 308 | 311 | 298 | 299 | 112,500 |
2022/10/20 | 315 | 319 | 306 | 308 | 76,400 |
2022/10/19 | 314 | 328 | 310 | 320 | 151,700 |
2022/10/18 | 307 | 335 | 305 | 320 | 734,500 |
2022/10/17 | 333 | 357 | 322 | 353 | 592,700 |
2022/10/14 | 323 | 326 | 313 | 325 | 205,600 |
2022/10/13 | 304 | 358 | 304 | 329 | 1,588,400 |
2022/10/12 | 300 | 303 | 300 | 303 | 9,300 |
2022/10/11 | 296 | 300 | 295 | 297 | 34,100 |
2022/10/07 | 302 | 305 | 302 | 302 | 15,300 |
2022/10/06 | 299 | 308 | 299 | 305 | 31,900 |
2022/10/05 | 303 | 308 | 303 | 304 | 28,100 |
2022/10/04 | 304 | 314 | 304 | 308 | 25,800 |
2022/10/03 | 304 | 320 | 303 | 311 | 29,200 |
2022/09/30 | 310 | 313 | 310 | 313 | 3,800 |
2022/09/29 | 313 | 313 | 311 | 311 | 3,900 |
2022/09/28 | 313 | 314 | 308 | 311 | 12,800 |
2022/09/27 | 315 | 316 | 313 | 315 | 4,500 |
2022/09/26 | 319 | 321 | 312 | 316 | 21,900 |
2022/09/22 | 317 | 318 | 311 | 318 | 11,700 |
2022/09/21 | 316 | 317 | 314 | 314 | 6,800 |
2022/09/20 | 318 | 318 | 314 | 316 | 9,800 |
2022/09/16 | 313 | 317 | 313 | 316 | 9,200 |
2022/09/15 | 318 | 319 | 315 | 318 | 10,600 |
2022/09/14 | 313 | 318 | 310 | 314 | 9,100 |
2022/09/13 | 318 | 318 | 316 | 318 | 9,600 |
2022/09/12 | 315 | 318 | 314 | 318 | 13,700 |
2022/09/09 | 314 | 314 | 311 | 314 | 11,900 |
2022/09/08 | 307 | 312 | 307 | 312 | 5,600 |
2022/09/07 | 309 | 312 | 307 | 307 | 9,100 |
2022/09/06 | 308 | 311 | 308 | 309 | 7,000 |
2022/09/05 | 311 | 311 | 308 | 308 | 18,800 |
2022/09/02 | 319 | 319 | 312 | 313 | 13,300 |
2022/09/01 | 321 | 321 | 313 | 315 | 20,900 |
2022/08/31 | 323 | 323 | 315 | 321 | 34,700 |
2022/08/30 | 327 | 330 | 321 | 325 | 116,900 |
2022/08/29 | 341 | 343 | 336 | 343 | 158,100 |
2022/08/26 | 336 | 339 | 334 | 335 | 80,200 |
2022/08/25 | 338 | 338 | 335 | 337 | 52,300 |
2022/08/24 | 336 | 338 | 333 | 338 | 25,700 |
2022/08/23 | 332 | 337 | 330 | 333 | 26,800 |
2022/08/22 | 327 | 339 | 325 | 338 | 55,400 |
2022/08/19 | 324 | 327 | 324 | 325 | 22,600 |
2022/08/18 | 324 | 325 | 322 | 324 | 20,500 |
2022/08/17 | 322 | 325 | 321 | 324 | 18,000 |
2022/08/16 | 321 | 325 | 321 | 323 | 30,300 |
2022/08/15 | 321 | 325 | 320 | 321 | 17,900 |
2022/08/12 | 321 | 326 | 319 | 321 | 26,500 |
2022/08/10 | 327 | 327 | 322 | 326 | 15,800 |
2022/08/09 | 324 | 330 | 319 | 324 | 19,200 |
2022/08/08 | 321 | 325 | 318 | 321 | 21,600 |
2022/08/05 | 317 | 320 | 316 | 318 | 5,800 |
2022/08/04 | 321 | 321 | 316 | 318 | 14,200 |
2022/08/03 | 321 | 321 | 317 | 321 | 8,500 |
2022/08/02 | 318 | 322 | 316 | 321 | 23,600 |
2022/08/01 | 316 | 318 | 315 | 315 | 19,400 |
2022/07/29 | 317 | 319 | 315 | 315 | 16,800 |
2022/07/28 | 320 | 321 | 318 | 318 | 10,000 |
2022/07/27 | 315 | 318 | 313 | 318 | 14,400 |
2022/07/26 | 316 | 318 | 313 | 314 | 8,900 |
2022/07/25 | 312 | 317 | 311 | 314 | 13,600 |
2022/07/22 | 317 | 319 | 311 | 311 | 14,400 |
2022/07/21 | 319 | 319 | 316 | 317 | 12,400 |
2022/07/20 | 318 | 324 | 316 | 317 | 16,100 |
2022/07/19 | 303 | 318 | 303 | 314 | 29,600 |
2022/07/15 | 316 | 319 | 305 | 306 | 50,800 |
2022/07/14 | 317 | 319 | 315 | 316 | 19,600 |
2022/07/13 | 320 | 322 | 313 | 316 | 19,100 |
2022/07/12 | 318 | 322 | 315 | 317 | 8,100 |
2022/07/11 | 314 | 318 | 314 | 318 | 12,100 |
2022/07/08 | 313 | 316 | 309 | 313 | 13,600 |
2022/07/07 | 315 | 315 | 310 | 312 | 12,600 |
2022/07/06 | 317 | 318 | 312 | 313 | 25,200 |
2022/07/05 | 321 | 324 | 317 | 320 | 13,800 |
2022/07/04 | 321 | 322 | 317 | 320 | 11,500 |
2022/07/01 | 326 | 327 | 319 | 320 | 30,300 |
2022/06/30 | 327 | 327 | 322 | 324 | 16,200 |
2022/06/29 | 323 | 325 | 322 | 324 | 10,800 |
2022/06/28 | 326 | 327 | 321 | 323 | 23,400 |
2022/06/27 | 333 | 343 | 321 | 323 | 41,500 |
2022/06/24 | 322 | 329 | 322 | 328 | 8,700 |
2022/06/23 | 325 | 327 | 320 | 323 | 20,900 |
2022/06/22 | 326 | 326 | 318 | 326 | 19,300 |
2022/06/21 | 328 | 330 | 323 | 326 | 32,400 |
2022/06/20 | 340 | 341 | 324 | 324 | 17,400 |
2022/06/17 | 333 | 340 | 331 | 339 | 20,800 |
2022/06/16 | 343 | 349 | 342 | 348 | 20,300 |
2022/06/15 | 346 | 346 | 334 | 341 | 24,700 |
2022/06/14 | 353 | 353 | 337 | 350 | 21,300 |
2022/06/13 | 348 | 380 | 341 | 353 | 107,400 |
2022/06/10 | 340 | 348 | 340 | 348 | 15,100 |
2022/06/09 | 349 | 355 | 340 | 345 | 27,500 |
2022/06/08 | 345 | 348 | 339 | 348 | 29,700 |
2022/06/07 | 342 | 350 | 333 | 344 | 38,900 |
2022/06/06 | 339 | 345 | 332 | 345 | 62,100 |
2022/06/03 | 330 | 337 | 327 | 332 | 31,100 |
2022/06/02 | 325 | 342 | 321 | 330 | 92,500 |
2022/06/01 | 311 | 324 | 311 | 318 | 28,900 |
2022/05/31 | 315 | 315 | 309 | 310 | 16,900 |
2022/05/30 | 322 | 322 | 304 | 315 | 34,800 |
2022/05/27 | 325 | 325 | 317 | 317 | 8,900 |
2022/05/26 | 313 | 324 | 310 | 317 | 27,200 |
2022/05/25 | 322 | 322 | 314 | 314 | 31,200 |
2022/05/24 | 327 | 331 | 320 | 320 | 37,300 |
2022/05/23 | 333 | 340 | 320 | 323 | 81,300 |
2022/05/20 | 322 | 330 | 317 | 330 | 33,300 |
2022/05/19 | 331 | 331 | 316 | 324 | 72,100 |
2022/05/18 | 308 | 331 | 308 | 326 | 90,500 |
2022/05/17 | 300 | 318 | 297 | 305 | 48,000 |
2022/05/16 | 298 | 301 | 293 | 301 | 40,800 |
2022/05/13 | 289 | 299 | 289 | 292 | 27,000 |
2022/05/12 | 288 | 300 | 286 | 289 | 23,600 |
2022/05/11 | 290 | 293 | 285 | 288 | 32,000 |
2022/05/10 | 291 | 292 | 283 | 292 | 27,200 |
2022/05/09 | 290 | 295 | 285 | 291 | 42,900 |
2022/05/06 | 300 | 300 | 283 | 288 | 64,500 |
2022/05/02 | 292 | 298 | 291 | 296 | 58,300 |
2022/04/28 | 293 | 293 | 287 | 290 | 41,000 |
2022/04/27 | 310 | 310 | 280 | 289 | 292,400 |
2022/04/26 | 320 | 320 | 311 | 313 | 16,800 |
2022/04/25 | 313 | 319 | 311 | 315 | 14,700 |
2022/04/22 | 325 | 325 | 317 | 321 | 46,300 |
2022/04/21 | 324 | 333 | 324 | 331 | 24,800 |
2022/04/20 | 325 | 331 | 318 | 321 | 30,500 |
2022/04/19 | 323 | 323 | 317 | 320 | 14,600 |
2022/04/18 | 325 | 326 | 316 | 319 | 27,700 |
2022/04/15 | 323 | 338 | 323 | 327 | 87,400 |
2022/04/14 | 338 | 371 | 337 | 347 | 178,800 |
2022/04/13 | 327 | 341 | 327 | 332 | 15,400 |
2022/04/12 | 326 | 326 | 316 | 323 | 15,200 |
2022/04/11 | 332 | 337 | 327 | 329 | 19,500 |
2022/04/08 | 340 | 346 | 333 | 336 | 13,500 |
2022/04/07 | 351 | 351 | 332 | 340 | 25,400 |
2022/04/06 | 362 | 362 | 352 | 353 | 30,900 |
2022/04/05 | 363 | 366 | 361 | 364 | 8,000 |
2022/04/04 | 357 | 365 | 357 | 359 | 10,300 |
2022/04/01 | 370 | 370 | 352 | 357 | 46,500 |
2022/03/31 | 372 | 377 | 369 | 371 | 11,200 |
2022/03/30 | 373 | 379 | 367 | 372 | 35,400 |
2022/03/29 | 375 | 375 | 366 | 373 | 23,400 |
2022/03/28 | 366 | 379 | 365 | 375 | 36,000 |
2022/03/25 | 383 | 383 | 371 | 375 | 49,700 |
2022/03/24 | 378 | 394 | 372 | 383 | 64,000 |
2022/03/23 | 380 | 382 | 370 | 381 | 79,100 |
2022/03/22 | 378 | 381 | 360 | 380 | 88,900 |
2022/03/18 | 380 | 389 | 372 | 378 | 109,900 |
2022/03/17 | 385 | 393 | 351 | 382 | 419,400 |
2022/03/16 | 340 | 385 | 335 | 384 | 581,300 |
2022/03/15 | 318 | 342 | 307 | 326 | 244,100 |
2022/03/14 | 297 | 332 | 290 | 309 | 431,600 |
2022/03/11 | 287 | 287 | 273 | 273 | 13,400 |
2022/03/10 | 280 | 287 | 274 | 281 | 27,100 |
2022/03/09 | 280 | 280 | 271 | 274 | 9,200 |
2022/03/08 | 279 | 281 | 272 | 272 | 14,500 |
2022/03/07 | 290 | 290 | 271 | 277 | 51,300 |
2022/03/04 | 302 | 302 | 290 | 292 | 49,300 |
2022/03/03 | 308 | 309 | 298 | 301 | 38,500 |
2022/03/02 | 303 | 308 | 300 | 308 | 17,100 |
2022/03/01 | 307 | 309 | 301 | 306 | 29,100 |
2022/02/28 | 317 | 319 | 299 | 308 | 29,100 |
2022/02/25 | 301 | 314 | 301 | 314 | 19,000 |
2022/02/24 | 305 | 309 | 298 | 303 | 43,400 |
2022/02/22 | 316 | 316 | 307 | 310 | 40,900 |
2022/02/21 | 319 | 320 | 312 | 317 | 22,400 |
2022/02/18 | 319 | 322 | 316 | 319 | 22,600 |
2022/02/17 | 316 | 330 | 316 | 321 | 82,600 |
2022/02/16 | 318 | 318 | 313 | 316 | 17,200 |
2022/02/15 | 318 | 323 | 313 | 313 | 23,400 |
2022/02/14 | 329 | 329 | 317 | 321 | 30,800 |
2022/02/10 | 327 | 331 | 320 | 329 | 28,100 |
2022/02/09 | 328 | 328 | 320 | 323 | 18,000 |
2022/02/08 | 324 | 333 | 321 | 327 | 27,200 |
2022/02/07 | 324 | 332 | 317 | 324 | 31,300 |
2022/02/04 | 312 | 335 | 307 | 325 | 69,100 |
2022/02/03 | 320 | 323 | 310 | 310 | 31,100 |
2022/02/02 | 317 | 323 | 317 | 320 | 12,000 |
2022/02/01 | 315 | 325 | 312 | 316 | 18,000 |
2022/01/31 | 322 | 324 | 310 | 310 | 30,500 |
2022/01/28 | 317 | 321 | 310 | 321 | 16,400 |
2022/01/27 | 318 | 323 | 305 | 311 | 48,600 |
2022/01/26 | 316 | 323 | 316 | 321 | 12,400 |
2022/01/25 | 330 | 332 | 314 | 316 | 20,900 |
2022/01/24 | 331 | 340 | 328 | 330 | 17,700 |
2022/01/21 | 326 | 339 | 323 | 339 | 33,300 |
2022/01/20 | 326 | 335 | 322 | 334 | 26,500 |
2022/01/19 | 340 | 341 | 312 | 326 | 85,800 |
2022/01/18 | 350 | 350 | 335 | 341 | 43,100 |
2022/01/17 | 341 | 352 | 330 | 346 | 113,100 |
2022/01/14 | 373 | 396 | 351 | 351 | 164,700 |
2022/01/13 | 381 | 384 | 362 | 367 | 41,200 |
2022/01/12 | 364 | 378 | 358 | 371 | 62,800 |
2022/01/11 | 366 | 366 | 352 | 359 | 36,000 |
2022/01/07 | 378 | 415 | 354 | 366 | 368,100 |
2022/01/06 | 367 | 367 | 350 | 354 | 20,600 |
2022/01/05 | 380 | 382 | 362 | 366 | 20,600 |
2022/01/04 | 387 | 389 | 375 | 380 | 26,700 |