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 |
|---|---|---|---|---|---|
| 2024/08/30 | 445 | 447 | 441 | 443 | 25,500 |
| 2024/08/29 | 459 | 468 | 445 | 447 | 159,400 |
| 2024/08/28 | 480 | 483 | 470 | 483 | 213,900 |
| 2024/08/27 | 480 | 483 | 480 | 480 | 56,800 |
| 2024/08/26 | 484 | 485 | 479 | 480 | 46,600 |
| 2024/08/23 | 483 | 486 | 482 | 485 | 21,400 |
| 2024/08/22 | 484 | 486 | 479 | 484 | 19,800 |
| 2024/08/21 | 479 | 485 | 479 | 484 | 17,000 |
| 2024/08/20 | 484 | 487 | 479 | 481 | 26,300 |
| 2024/08/19 | 480 | 495 | 478 | 481 | 45,800 |
| 2024/08/16 | 480 | 482 | 473 | 477 | 20,200 |
| 2024/08/15 | 488 | 488 | 476 | 480 | 20,500 |
| 2024/08/14 | 487 | 495 | 481 | 486 | 14,100 |
| 2024/08/13 | 480 | 491 | 473 | 487 | 20,700 |
| 2024/08/09 | 473 | 478 | 470 | 475 | 18,000 |
| 2024/08/08 | 465 | 479 | 459 | 473 | 16,600 |
| 2024/08/07 | 434 | 477 | 434 | 458 | 36,500 |
| 2024/08/06 | 415 | 460 | 415 | 426 | 43,800 |
| 2024/08/05 | 420 | 446 | 406 | 415 | 57,000 |
| 2024/08/02 | 479 | 479 | 453 | 468 | 55,300 |
| 2024/08/01 | 493 | 499 | 482 | 485 | 21,900 |
| 2024/07/31 | 495 | 500 | 492 | 494 | 15,300 |
| 2024/07/30 | 505 | 505 | 500 | 500 | 9,500 |
| 2024/07/29 | 495 | 505 | 495 | 503 | 15,700 |
| 2024/07/26 | 489 | 495 | 486 | 494 | 10,800 |
| 2024/07/25 | 486 | 486 | 479 | 484 | 16,700 |
| 2024/07/24 | 490 | 494 | 487 | 489 | 13,800 |
| 2024/07/23 | 490 | 492 | 485 | 490 | 15,100 |
| 2024/07/22 | 493 | 493 | 485 | 486 | 14,300 |
| 2024/07/19 | 475 | 494 | 475 | 490 | 38,700 |
| 2024/07/18 | 470 | 476 | 461 | 473 | 24,400 |
| 2024/07/17 | 451 | 466 | 450 | 464 | 48,600 |
| 2024/07/16 | 480 | 510 | 455 | 465 | 207,300 |
| 2024/07/12 | 473 | 475 | 468 | 475 | 11,600 |
| 2024/07/11 | 475 | 475 | 468 | 469 | 10,200 |
| 2024/07/10 | 478 | 481 | 472 | 475 | 7,000 |
| 2024/07/09 | 476 | 481 | 474 | 478 | 13,400 |
| 2024/07/08 | 467 | 479 | 467 | 479 | 16,000 |
| 2024/07/05 | 461 | 462 | 457 | 462 | 5,800 |
| 2024/07/04 | 449 | 460 | 449 | 460 | 12,000 |
| 2024/07/03 | 458 | 459 | 447 | 449 | 14,500 |
| 2024/07/02 | 464 | 468 | 452 | 454 | 18,700 |
| 2024/07/01 | 460 | 487 | 458 | 462 | 40,200 |
| 2024/06/28 | 450 | 460 | 448 | 460 | 34,600 |
| 2024/06/27 | 442 | 447 | 442 | 447 | 8,700 |
| 2024/06/26 | 439 | 445 | 438 | 442 | 11,700 |
| 2024/06/25 | 434 | 437 | 434 | 437 | 8,000 |
| 2024/06/24 | 435 | 435 | 432 | 434 | 4,700 |
| 2024/06/21 | 431 | 434 | 430 | 430 | 2,900 |
| 2024/06/20 | 427 | 430 | 427 | 430 | 1,800 |
| 2024/06/19 | 422 | 429 | 420 | 426 | 8,700 |
| 2024/06/18 | 433 | 434 | 420 | 422 | 17,700 |
| 2024/06/17 | 438 | 438 | 429 | 434 | 11,300 |
| 2024/06/14 | 433 | 440 | 433 | 435 | 21,800 |
| 2024/06/13 | 428 | 437 | 427 | 433 | 27,400 |
| 2024/06/12 | 424 | 429 | 421 | 428 | 10,000 |
| 2024/06/11 | 419 | 427 | 419 | 425 | 16,500 |
| 2024/06/10 | 418 | 418 | 417 | 418 | 6,700 |
| 2024/06/07 | 417 | 418 | 416 | 417 | 4,300 |
| 2024/06/06 | 417 | 419 | 416 | 417 | 4,300 |
| 2024/06/05 | 418 | 418 | 416 | 416 | 4,600 |
| 2024/06/04 | 416 | 418 | 416 | 418 | 4,600 |
| 2024/06/03 | 416 | 416 | 413 | 416 | 6,000 |
| 2024/05/31 | 417 | 417 | 412 | 416 | 6,400 |
| 2024/05/30 | 413 | 418 | 413 | 417 | 12,100 |
| 2024/05/29 | 417 | 418 | 415 | 416 | 10,600 |
| 2024/05/28 | 419 | 419 | 416 | 417 | 6,700 |
| 2024/05/27 | 419 | 419 | 415 | 418 | 7,100 |
| 2024/05/24 | 416 | 419 | 414 | 415 | 9,400 |
| 2024/05/23 | 414 | 416 | 409 | 414 | 7,700 |
| 2024/05/22 | 410 | 412 | 409 | 410 | 3,800 |
| 2024/05/21 | 413 | 418 | 410 | 411 | 18,900 |
| 2024/05/20 | 404 | 416 | 402 | 414 | 33,300 |
| 2024/05/17 | 402 | 404 | 400 | 404 | 15,000 |
| 2024/05/16 | 402 | 402 | 397 | 399 | 9,500 |
| 2024/05/15 | 400 | 401 | 397 | 399 | 3,800 |
| 2024/05/14 | 401 | 401 | 399 | 399 | 1,400 |
| 2024/05/13 | 396 | 400 | 396 | 398 | 5,500 |
| 2024/05/10 | 401 | 402 | 395 | 399 | 10,500 |
| 2024/05/09 | 402 | 403 | 400 | 402 | 9,500 |
| 2024/05/08 | 404 | 404 | 399 | 401 | 7,700 |
| 2024/05/07 | 407 | 407 | 401 | 405 | 14,400 |
| 2024/05/02 | 404 | 407 | 403 | 406 | 20,300 |
| 2024/05/01 | 399 | 402 | 395 | 401 | 24,900 |
| 2024/04/30 | 391 | 398 | 391 | 398 | 18,000 |
| 2024/04/26 | 390 | 390 | 387 | 390 | 8,400 |
| 2024/04/25 | 392 | 392 | 387 | 390 | 7,500 |
| 2024/04/24 | 391 | 392 | 388 | 391 | 9,300 |
| 2024/04/23 | 387 | 390 | 387 | 390 | 3,500 |
| 2024/04/22 | 390 | 390 | 386 | 386 | 7,200 |
| 2024/04/19 | 397 | 397 | 384 | 387 | 18,600 |
| 2024/04/18 | 393 | 395 | 387 | 394 | 18,900 |
| 2024/04/17 | 401 | 402 | 384 | 392 | 25,700 |
| 2024/04/16 | 418 | 420 | 391 | 400 | 95,700 |
| 2024/04/15 | 395 | 408 | 395 | 405 | 74,000 |
| 2024/04/12 | 393 | 398 | 391 | 395 | 11,500 |
| 2024/04/11 | 386 | 395 | 386 | 393 | 19,000 |
| 2024/04/10 | 383 | 387 | 383 | 387 | 5,800 |
| 2024/04/09 | 384 | 388 | 381 | 386 | 9,800 |
| 2024/04/08 | 400 | 429 | 375 | 383 | 267,600 |
| 2024/04/05 | 380 | 380 | 378 | 380 | 4,800 |
| 2024/04/04 | 387 | 387 | 376 | 380 | 16,300 |
| 2024/04/03 | 386 | 387 | 384 | 386 | 9,600 |
| 2024/04/02 | 383 | 391 | 383 | 390 | 24,100 |
| 2024/04/01 | 380 | 381 | 377 | 381 | 28,900 |
| 2024/03/29 | 372 | 376 | 371 | 373 | 11,300 |
| 2024/03/28 | 366 | 373 | 366 | 371 | 10,400 |
| 2024/03/27 | 367 | 367 | 364 | 366 | 8,400 |
| 2024/03/26 | 364 | 365 | 362 | 364 | 6,800 |
| 2024/03/25 | 359 | 363 | 359 | 363 | 7,500 |
| 2024/03/22 | 358 | 361 | 357 | 359 | 7,200 |
| 2024/03/21 | 357 | 360 | 355 | 356 | 8,800 |
| 2024/03/19 | 358 | 358 | 353 | 358 | 4,400 |
| 2024/03/18 | 355 | 358 | 354 | 355 | 10,000 |
| 2024/03/15 | 358 | 358 | 355 | 357 | 1,400 |
| 2024/03/14 | 354 | 356 | 354 | 355 | 3,600 |
| 2024/03/13 | 358 | 358 | 351 | 354 | 5,400 |
| 2024/03/12 | 359 | 359 | 343 | 357 | 26,900 |
| 2024/03/11 | 362 | 362 | 358 | 359 | 7,800 |
| 2024/03/08 | 360 | 362 | 358 | 359 | 4,700 |
| 2024/03/07 | 363 | 364 | 359 | 360 | 5,600 |
| 2024/03/06 | 360 | 363 | 359 | 363 | 4,100 |
| 2024/03/05 | 361 | 361 | 360 | 361 | 5,100 |
| 2024/03/04 | 360 | 363 | 360 | 361 | 2,000 |
| 2024/03/01 | 361 | 365 | 360 | 364 | 4,600 |
| 2024/02/29 | 360 | 363 | 360 | 362 | 13,600 |
| 2024/02/28 | 364 | 367 | 360 | 365 | 7,600 |
| 2024/02/27 | 368 | 368 | 365 | 367 | 5,100 |
| 2024/02/26 | 369 | 370 | 366 | 368 | 7,200 |
| 2024/02/22 | 372 | 372 | 369 | 369 | 3,400 |
| 2024/02/21 | 373 | 373 | 367 | 370 | 6,100 |
| 2024/02/20 | 373 | 373 | 369 | 372 | 5,100 |
| 2024/02/19 | 372 | 373 | 370 | 371 | 4,800 |
| 2024/02/16 | 365 | 369 | 365 | 369 | 10,700 |
| 2024/02/15 | 370 | 372 | 366 | 367 | 12,900 |
| 2024/02/14 | 373 | 373 | 368 | 370 | 13,300 |
| 2024/02/13 | 380 | 383 | 373 | 373 | 24,300 |
| 2024/02/09 | 378 | 384 | 376 | 379 | 13,400 |
| 2024/02/08 | 374 | 386 | 372 | 378 | 26,600 |
| 2024/02/07 | 371 | 373 | 371 | 373 | 9,600 |
| 2024/02/06 | 367 | 371 | 367 | 371 | 8,900 |
| 2024/02/05 | 371 | 371 | 367 | 367 | 7,400 |
| 2024/02/02 | 368 | 371 | 366 | 370 | 8,600 |
| 2024/02/01 | 370 | 370 | 365 | 369 | 14,900 |
| 2024/01/31 | 371 | 371 | 368 | 370 | 6,500 |
| 2024/01/30 | 372 | 372 | 368 | 369 | 6,400 |
| 2024/01/29 | 372 | 373 | 370 | 370 | 4,900 |
| 2024/01/26 | 374 | 374 | 369 | 369 | 5,000 |
| 2024/01/25 | 367 | 371 | 367 | 371 | 8,400 |
| 2024/01/24 | 366 | 369 | 366 | 367 | 5,900 |
| 2024/01/23 | 366 | 367 | 363 | 366 | 12,600 |
| 2024/01/22 | 367 | 367 | 363 | 366 | 9,500 |
| 2024/01/19 | 365 | 365 | 362 | 363 | 10,200 |
| 2024/01/18 | 362 | 366 | 362 | 365 | 10,700 |
| 2024/01/17 | 366 | 366 | 362 | 366 | 22,300 |
| 2024/01/16 | 365 | 370 | 360 | 370 | 81,400 |
| 2024/01/15 | 370 | 410 | 368 | 381 | 205,600 |
| 2024/01/12 | 363 | 367 | 360 | 364 | 20,200 |
| 2024/01/11 | 370 | 370 | 362 | 364 | 19,400 |
| 2024/01/10 | 372 | 372 | 367 | 370 | 10,100 |
| 2024/01/09 | 369 | 375 | 369 | 372 | 16,300 |
| 2024/01/05 | 361 | 375 | 361 | 366 | 33,100 |
| 2024/01/04 | 360 | 365 | 350 | 361 | 24,200 |