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 |
---|---|---|---|---|---|
2023/12/29 | 344 | 348 | 343 | 348 | 4,600 |
2023/12/28 | 342 | 345 | 340 | 342 | 3,900 |
2023/12/27 | 342 | 342 | 339 | 340 | 8,800 |
2023/12/26 | 344 | 345 | 341 | 343 | 6,400 |
2023/12/25 | 344 | 344 | 338 | 340 | 6,300 |
2023/12/22 | 343 | 344 | 341 | 344 | 3,100 |
2023/12/21 | 340 | 343 | 338 | 343 | 10,100 |
2023/12/20 | 343 | 345 | 341 | 345 | 9,500 |
2023/12/19 | 346 | 348 | 343 | 343 | 7,900 |
2023/12/18 | 350 | 350 | 345 | 347 | 3,800 |
2023/12/15 | 341 | 350 | 341 | 350 | 6,500 |
2023/12/14 | 354 | 354 | 342 | 343 | 23,400 |
2023/12/13 | 360 | 360 | 353 | 353 | 9,100 |
2023/12/12 | 347 | 372 | 347 | 356 | 60,600 |
2023/12/11 | 343 | 347 | 340 | 347 | 16,600 |
2023/12/08 | 345 | 346 | 342 | 346 | 11,400 |
2023/12/07 | 343 | 348 | 340 | 345 | 15,000 |
2023/12/06 | 335 | 355 | 335 | 345 | 35,700 |
2023/12/05 | 334 | 337 | 332 | 334 | 9,500 |
2023/12/04 | 333 | 334 | 331 | 334 | 9,600 |
2023/12/01 | 333 | 333 | 330 | 333 | 6,700 |
2023/11/30 | 333 | 333 | 328 | 333 | 16,200 |
2023/11/29 | 334 | 339 | 330 | 331 | 12,600 |
2023/11/28 | 335 | 338 | 331 | 334 | 16,900 |
2023/11/27 | 333 | 334 | 330 | 334 | 4,800 |
2023/11/24 | 326 | 334 | 326 | 330 | 24,400 |
2023/11/22 | 326 | 334 | 326 | 328 | 13,800 |
2023/11/21 | 330 | 334 | 326 | 330 | 6,800 |
2023/11/20 | 329 | 332 | 326 | 329 | 7,600 |
2023/11/17 | 330 | 335 | 329 | 329 | 8,000 |
2023/11/16 | 329 | 330 | 327 | 330 | 4,300 |
2023/11/15 | 329 | 330 | 327 | 327 | 11,200 |
2023/11/14 | 333 | 333 | 327 | 327 | 4,800 |
2023/11/13 | 336 | 336 | 330 | 332 | 4,600 |
2023/11/10 | 333 | 335 | 331 | 333 | 3,800 |
2023/11/09 | 333 | 334 | 333 | 333 | 1,700 |
2023/11/08 | 337 | 337 | 332 | 333 | 5,200 |
2023/11/07 | 335 | 336 | 333 | 336 | 4,200 |
2023/11/06 | 335 | 336 | 329 | 335 | 17,900 |
2023/11/02 | 336 | 336 | 332 | 335 | 2,900 |
2023/11/01 | 337 | 337 | 330 | 336 | 6,500 |
2023/10/31 | 324 | 338 | 324 | 337 | 25,500 |
2023/10/30 | 338 | 338 | 330 | 338 | 8,500 |
2023/10/27 | 333 | 339 | 332 | 339 | 8,200 |
2023/10/26 | 332 | 335 | 328 | 335 | 6,100 |
2023/10/25 | 328 | 336 | 327 | 329 | 14,200 |
2023/10/24 | 323 | 330 | 318 | 328 | 13,300 |
2023/10/23 | 330 | 331 | 318 | 320 | 24,500 |
2023/10/20 | 336 | 336 | 328 | 330 | 19,800 |
2023/10/19 | 344 | 344 | 333 | 336 | 19,500 |
2023/10/18 | 342 | 345 | 339 | 345 | 35,300 |
2023/10/17 | 341 | 348 | 338 | 342 | 161,200 |
2023/10/16 | 360 | 386 | 350 | 385 | 98,600 |
2023/10/13 | 361 | 361 | 356 | 357 | 4,700 |
2023/10/12 | 364 | 365 | 360 | 361 | 8,000 |
2023/10/11 | 367 | 367 | 363 | 366 | 1,700 |
2023/10/10 | 362 | 379 | 362 | 362 | 33,300 |
2023/10/06 | 359 | 361 | 356 | 358 | 5,000 |
2023/10/05 | 352 | 358 | 348 | 354 | 17,500 |
2023/10/04 | 365 | 365 | 346 | 346 | 31,300 |
2023/10/03 | 371 | 371 | 367 | 368 | 12,600 |
2023/10/02 | 376 | 383 | 371 | 371 | 23,500 |
2023/09/29 | 379 | 380 | 375 | 375 | 8,900 |
2023/09/28 | 378 | 381 | 378 | 380 | 8,600 |
2023/09/27 | 379 | 382 | 375 | 379 | 8,500 |
2023/09/26 | 383 | 385 | 379 | 380 | 15,500 |
2023/09/25 | 386 | 386 | 379 | 385 | 5,800 |
2023/09/22 | 379 | 386 | 373 | 386 | 12,300 |
2023/09/21 | 386 | 386 | 379 | 379 | 13,200 |
2023/09/20 | 390 | 392 | 387 | 387 | 9,900 |
2023/09/19 | 393 | 395 | 389 | 391 | 15,300 |
2023/09/15 | 393 | 393 | 387 | 391 | 17,800 |
2023/09/14 | 391 | 392 | 390 | 392 | 9,800 |
2023/09/13 | 392 | 392 | 387 | 390 | 21,000 |
2023/09/12 | 391 | 392 | 388 | 391 | 5,200 |
2023/09/11 | 393 | 394 | 389 | 391 | 13,900 |
2023/09/08 | 388 | 395 | 388 | 393 | 19,000 |
2023/09/07 | 392 | 392 | 387 | 390 | 22,500 |
2023/09/06 | 395 | 395 | 387 | 391 | 23,100 |
2023/09/05 | 382 | 392 | 382 | 391 | 39,800 |
2023/09/04 | 386 | 387 | 381 | 381 | 46,200 |
2023/09/01 | 392 | 393 | 384 | 388 | 49,700 |
2023/08/31 | 391 | 398 | 389 | 392 | 52,700 |
2023/08/30 | 394 | 396 | 385 | 394 | 221,100 |
2023/08/29 | 415 | 426 | 392 | 393 | 336,600 |
2023/08/28 | 409 | 421 | 407 | 410 | 209,000 |
2023/08/25 | 403 | 420 | 398 | 407 | 200,800 |
2023/08/24 | 404 | 406 | 395 | 396 | 94,300 |
2023/08/23 | 402 | 408 | 391 | 404 | 106,200 |
2023/08/22 | 406 | 406 | 396 | 396 | 45,800 |
2023/08/21 | 401 | 412 | 397 | 405 | 69,500 |
2023/08/18 | 392 | 398 | 383 | 398 | 43,400 |
2023/08/17 | 412 | 426 | 389 | 392 | 191,500 |
2023/08/16 | 392 | 409 | 384 | 405 | 124,900 |
2023/08/15 | 380 | 394 | 377 | 390 | 81,300 |
2023/08/14 | 377 | 386 | 377 | 379 | 53,300 |
2023/08/10 | 375 | 379 | 371 | 376 | 66,900 |
2023/08/09 | 372 | 375 | 372 | 374 | 30,300 |
2023/08/08 | 374 | 375 | 371 | 373 | 16,900 |
2023/08/07 | 372 | 375 | 371 | 372 | 34,700 |
2023/08/04 | 367 | 371 | 366 | 371 | 15,100 |
2023/08/03 | 372 | 372 | 365 | 367 | 30,000 |
2023/08/02 | 362 | 372 | 362 | 370 | 31,200 |
2023/08/01 | 362 | 368 | 362 | 364 | 26,100 |
2023/07/31 | 368 | 368 | 362 | 365 | 36,100 |
2023/07/28 | 365 | 365 | 361 | 361 | 20,800 |
2023/07/27 | 364 | 365 | 361 | 364 | 20,000 |
2023/07/26 | 363 | 364 | 360 | 364 | 14,000 |
2023/07/25 | 359 | 363 | 359 | 362 | 11,600 |
2023/07/24 | 365 | 365 | 359 | 360 | 19,400 |
2023/07/21 | 364 | 364 | 356 | 356 | 88,100 |
2023/07/20 | 374 | 374 | 366 | 366 | 69,900 |
2023/07/19 | 378 | 383 | 366 | 377 | 427,600 |
2023/07/18 | 390 | 427 | 384 | 410 | 1,079,100 |
2023/07/14 | 384 | 385 | 371 | 374 | 95,700 |
2023/07/13 | 375 | 375 | 368 | 375 | 22,200 |
2023/07/12 | 379 | 379 | 367 | 368 | 24,400 |
2023/07/11 | 370 | 373 | 367 | 372 | 23,000 |
2023/07/10 | 373 | 373 | 364 | 370 | 18,100 |
2023/07/07 | 360 | 369 | 360 | 369 | 14,600 |
2023/07/06 | 371 | 371 | 360 | 361 | 26,800 |
2023/07/05 | 370 | 372 | 367 | 370 | 26,600 |
2023/07/04 | 365 | 374 | 363 | 371 | 27,000 |
2023/07/03 | 365 | 371 | 361 | 363 | 30,000 |
2023/06/30 | 360 | 360 | 355 | 359 | 43,100 |
2023/06/29 | 356 | 361 | 356 | 357 | 18,900 |
2023/06/28 | 361 | 361 | 355 | 355 | 23,100 |
2023/06/27 | 362 | 362 | 356 | 360 | 30,500 |
2023/06/26 | 362 | 366 | 357 | 359 | 30,800 |
2023/06/23 | 366 | 370 | 357 | 363 | 56,200 |
2023/06/22 | 371 | 375 | 363 | 366 | 48,000 |
2023/06/21 | 363 | 379 | 363 | 372 | 48,900 |
2023/06/20 | 365 | 367 | 359 | 363 | 40,300 |
2023/06/19 | 359 | 367 | 358 | 363 | 49,500 |
2023/06/16 | 359 | 360 | 352 | 356 | 47,300 |
2023/06/15 | 374 | 398 | 356 | 360 | 696,400 |
2023/06/14 | 365 | 366 | 357 | 358 | 29,900 |
2023/06/13 | 365 | 380 | 363 | 364 | 68,600 |
2023/06/12 | 355 | 365 | 353 | 361 | 60,400 |
2023/06/09 | 357 | 370 | 354 | 357 | 83,300 |
2023/06/08 | 371 | 378 | 355 | 355 | 99,100 |
2023/06/07 | 375 | 384 | 364 | 371 | 104,600 |
2023/06/06 | 379 | 384 | 374 | 375 | 62,200 |
2023/06/05 | 380 | 388 | 374 | 374 | 159,300 |
2023/06/02 | 366 | 381 | 366 | 374 | 137,300 |
2023/06/01 | 382 | 395 | 364 | 366 | 275,700 |
2023/05/31 | 385 | 405 | 374 | 390 | 860,900 |
2023/05/30 | 383 | 440 | 371 | 385 | 3,202,200 |
2023/05/29 | 393 | 430 | 366 | 383 | 1,898,400 |
2023/05/26 | 552 | 552 | 393 | 409 | 5,914,100 |
2023/05/25 | 390 | 472 | 364 | 472 | 3,144,700 |
2023/05/24 | 314 | 392 | 314 | 392 | 1,446,400 |
2023/05/23 | 315 | 318 | 312 | 312 | 15,800 |
2023/05/22 | 314 | 314 | 310 | 312 | 5,100 |
2023/05/19 | 315 | 315 | 310 | 310 | 7,600 |
2023/05/18 | 312 | 316 | 311 | 313 | 17,000 |
2023/05/17 | 310 | 315 | 309 | 310 | 15,900 |
2023/05/16 | 312 | 312 | 308 | 309 | 26,900 |
2023/05/15 | 314 | 314 | 310 | 311 | 12,200 |
2023/05/12 | 312 | 315 | 310 | 314 | 25,400 |
2023/05/11 | 313 | 316 | 311 | 312 | 14,300 |
2023/05/10 | 313 | 320 | 312 | 313 | 30,300 |
2023/05/09 | 319 | 320 | 310 | 312 | 37,600 |
2023/05/08 | 314 | 329 | 313 | 319 | 33,600 |
2023/05/02 | 313 | 314 | 311 | 312 | 6,300 |
2023/05/01 | 311 | 313 | 310 | 311 | 5,900 |
2023/04/28 | 311 | 312 | 307 | 309 | 12,400 |
2023/04/27 | 311 | 312 | 310 | 310 | 5,400 |
2023/04/26 | 310 | 311 | 306 | 311 | 9,100 |
2023/04/25 | 312 | 312 | 307 | 307 | 11,300 |
2023/04/24 | 313 | 313 | 310 | 312 | 13,300 |
2023/04/21 | 309 | 311 | 307 | 311 | 7,400 |
2023/04/20 | 311 | 312 | 308 | 309 | 8,100 |
2023/04/19 | 309 | 312 | 309 | 311 | 8,500 |
2023/04/18 | 307 | 312 | 305 | 309 | 13,600 |
2023/04/17 | 315 | 331 | 303 | 305 | 125,500 |
2023/04/14 | 328 | 339 | 317 | 322 | 109,000 |
2023/04/13 | 317 | 338 | 317 | 335 | 105,300 |
2023/04/12 | 311 | 329 | 307 | 328 | 134,300 |
2023/04/11 | 312 | 314 | 307 | 307 | 9,300 |
2023/04/10 | 306 | 312 | 305 | 309 | 14,400 |
2023/04/07 | 305 | 307 | 302 | 305 | 3,200 |
2023/04/06 | 305 | 306 | 300 | 304 | 10,400 |
2023/04/05 | 309 | 309 | 301 | 305 | 14,300 |
2023/04/04 | 308 | 310 | 308 | 309 | 1,100 |
2023/04/03 | 311 | 311 | 307 | 308 | 6,600 |
2023/03/31 | 303 | 310 | 303 | 310 | 9,700 |
2023/03/30 | 301 | 310 | 301 | 307 | 23,300 |
2023/03/29 | 303 | 303 | 301 | 301 | 6,500 |
2023/03/28 | 304 | 306 | 302 | 303 | 8,900 |
2023/03/27 | 306 | 306 | 300 | 305 | 21,400 |
2023/03/24 | 308 | 308 | 305 | 307 | 13,700 |
2023/03/23 | 304 | 306 | 301 | 306 | 8,000 |
2023/03/22 | 300 | 305 | 298 | 302 | 25,700 |
2023/03/20 | 295 | 301 | 294 | 298 | 15,100 |
2023/03/17 | 317 | 317 | 292 | 295 | 89,000 |
2023/03/16 | 286 | 286 | 282 | 285 | 3,500 |
2023/03/15 | 285 | 288 | 284 | 287 | 2,400 |
2023/03/14 | 287 | 288 | 281 | 285 | 13,200 |
2023/03/13 | 289 | 290 | 288 | 288 | 7,900 |
2023/03/10 | 293 | 294 | 290 | 290 | 4,700 |
2023/03/09 | 294 | 295 | 293 | 294 | 3,400 |
2023/03/08 | 292 | 295 | 291 | 294 | 6,800 |
2023/03/07 | 292 | 293 | 291 | 291 | 800 |
2023/03/06 | 295 | 296 | 292 | 292 | 5,600 |
2023/03/03 | 292 | 294 | 292 | 294 | 3,000 |
2023/03/02 | 291 | 293 | 291 | 292 | 8,300 |
2023/03/01 | 294 | 294 | 290 | 290 | 6,300 |
2023/02/28 | 295 | 295 | 292 | 294 | 9,700 |
2023/02/27 | 291 | 294 | 290 | 294 | 10,600 |
2023/02/24 | 290 | 292 | 288 | 291 | 12,200 |
2023/02/22 | 289 | 290 | 289 | 290 | 2,800 |
2023/02/21 | 291 | 291 | 288 | 289 | 3,800 |
2023/02/20 | 290 | 292 | 290 | 291 | 3,500 |
2023/02/17 | 291 | 291 | 289 | 290 | 5,600 |
2023/02/16 | 290 | 291 | 290 | 291 | 3,500 |
2023/02/15 | 291 | 291 | 289 | 290 | 5,400 |
2023/02/14 | 292 | 292 | 290 | 290 | 3,900 |
2023/02/13 | 290 | 291 | 289 | 291 | 2,400 |
2023/02/10 | 290 | 290 | 289 | 290 | 1,600 |
2023/02/09 | 291 | 292 | 290 | 291 | 6,200 |
2023/02/08 | 289 | 291 | 288 | 288 | 2,100 |
2023/02/07 | 289 | 290 | 289 | 290 | 600 |
2023/02/06 | 289 | 290 | 288 | 290 | 4,400 |
2023/02/03 | 291 | 293 | 290 | 292 | 12,500 |
2023/02/02 | 291 | 291 | 290 | 290 | 3,200 |
2023/02/01 | 290 | 291 | 289 | 291 | 2,100 |
2023/01/31 | 289 | 290 | 289 | 290 | 400 |
2023/01/30 | 290 | 292 | 288 | 290 | 11,200 |
2023/01/27 | 289 | 290 | 287 | 290 | 11,900 |
2023/01/26 | 289 | 289 | 286 | 288 | 5,400 |
2023/01/25 | 284 | 289 | 284 | 287 | 4,600 |
2023/01/24 | 285 | 287 | 282 | 287 | 7,400 |
2023/01/23 | 294 | 294 | 285 | 285 | 12,700 |
2023/01/20 | 283 | 288 | 283 | 286 | 12,200 |
2023/01/19 | 282 | 285 | 282 | 283 | 7,600 |
2023/01/18 | 280 | 281 | 279 | 281 | 2,100 |
2023/01/17 | 281 | 284 | 276 | 280 | 44,300 |
2023/01/16 | 277 | 288 | 276 | 278 | 85,400 |
2023/01/13 | 276 | 280 | 276 | 279 | 16,200 |
2023/01/12 | 283 | 283 | 279 | 280 | 10,100 |
2023/01/11 | 281 | 283 | 281 | 283 | 7,700 |
2023/01/10 | 282 | 283 | 279 | 281 | 7,000 |
2023/01/06 | 281 | 282 | 279 | 280 | 4,600 |
2023/01/05 | 281 | 281 | 278 | 281 | 3,500 |
2023/01/04 | 282 | 282 | 277 | 280 | 8,800 |