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
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

このページの先頭へ