細谷火工(4274)の株価時系列情報
細谷火工(4274)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,420 | 1,576 | 1,410 | 1,542 | 650,400 |
| 2026/02/19 | 1,350 | 1,413 | 1,335 | 1,390 | 167,500 |
| 2026/02/18 | 1,312 | 1,348 | 1,303 | 1,328 | 91,200 |
| 2026/02/17 | 1,348 | 1,349 | 1,304 | 1,323 | 98,000 |
| 2026/02/16 | 1,300 | 1,375 | 1,268 | 1,375 | 309,200 |
| 2026/02/13 | 1,267 | 1,269 | 1,225 | 1,230 | 165,500 |
| 2026/02/12 | 1,275 | 1,275 | 1,220 | 1,264 | 306,600 |
| 2026/02/10 | 1,169 | 1,275 | 1,140 | 1,255 | 346,500 |
| 2026/02/09 | 1,215 | 1,227 | 1,156 | 1,170 | 200,100 |
| 2026/02/06 | 1,090 | 1,142 | 1,089 | 1,142 | 111,200 |
| 2026/02/05 | 1,095 | 1,111 | 1,078 | 1,094 | 93,600 |
| 2026/02/04 | 1,074 | 1,091 | 1,061 | 1,084 | 43,900 |
| 2026/02/03 | 1,097 | 1,097 | 1,063 | 1,074 | 46,000 |
| 2026/02/02 | 1,065 | 1,110 | 1,065 | 1,082 | 100,400 |
| 2026/01/30 | 1,055 | 1,064 | 1,040 | 1,064 | 40,600 |
| 2026/01/29 | 1,057 | 1,057 | 1,031 | 1,048 | 47,500 |
| 2026/01/28 | 1,053 | 1,060 | 1,028 | 1,060 | 46,800 |
| 2026/01/27 | 1,062 | 1,062 | 1,042 | 1,048 | 25,700 |
| 2026/01/26 | 1,066 | 1,087 | 1,054 | 1,067 | 52,100 |
| 2026/01/23 | 1,052 | 1,058 | 1,041 | 1,053 | 33,500 |
| 2026/01/22 | 1,068 | 1,069 | 1,048 | 1,053 | 40,200 |
| 2026/01/21 | 1,060 | 1,080 | 1,056 | 1,059 | 31,900 |
| 2026/01/20 | 1,118 | 1,119 | 1,088 | 1,088 | 34,900 |
| 2026/01/19 | 1,104 | 1,118 | 1,095 | 1,110 | 51,000 |
| 2026/01/16 | 1,098 | 1,107 | 1,081 | 1,096 | 40,700 |
| 2026/01/15 | 1,067 | 1,102 | 1,065 | 1,099 | 65,300 |
| 2026/01/14 | 1,074 | 1,083 | 1,063 | 1,073 | 38,700 |
| 2026/01/13 | 1,065 | 1,080 | 1,055 | 1,063 | 51,500 |
| 2026/01/09 | 1,073 | 1,102 | 1,055 | 1,055 | 85,700 |
| 2026/01/08 | 1,040 | 1,068 | 1,038 | 1,063 | 63,800 |
| 2026/01/07 | 1,013 | 1,038 | 1,008 | 1,038 | 31,600 |
| 2026/01/06 | 1,022 | 1,029 | 1,009 | 1,009 | 45,600 |
| 2026/01/05 | 1,030 | 1,043 | 1,019 | 1,019 | 52,200 |
| 2025/12/30 | 1,020 | 1,028 | 1,014 | 1,016 | 20,900 |
| 2025/12/29 | 1,002 | 1,019 | 998 | 1,012 | 26,900 |
| 2025/12/26 | 1,012 | 1,016 | 1,003 | 1,005 | 28,000 |
| 2025/12/25 | 1,016 | 1,016 | 1,004 | 1,011 | 34,100 |
| 2025/12/24 | 1,020 | 1,027 | 1,009 | 1,010 | 24,000 |
| 2025/12/23 | 1,015 | 1,028 | 1,015 | 1,022 | 29,000 |
| 2025/12/22 | 1,025 | 1,026 | 1,013 | 1,018 | 14,800 |
| 2025/12/19 | 1,017 | 1,025 | 1,015 | 1,019 | 31,000 |
| 2025/12/18 | 1,013 | 1,017 | 1,006 | 1,017 | 21,300 |
| 2025/12/17 | 1,022 | 1,022 | 1,012 | 1,013 | 9,500 |
| 2025/12/16 | 1,022 | 1,022 | 1,012 | 1,012 | 13,800 |
| 2025/12/15 | 1,012 | 1,022 | 1,012 | 1,022 | 10,900 |
| 2025/12/12 | 1,020 | 1,024 | 1,010 | 1,013 | 13,600 |
| 2025/12/11 | 1,037 | 1,037 | 1,015 | 1,015 | 22,000 |
| 2025/12/10 | 1,069 | 1,070 | 1,034 | 1,040 | 31,300 |
| 2025/12/09 | 1,060 | 1,070 | 1,054 | 1,069 | 36,100 |
| 2025/12/08 | 1,074 | 1,075 | 1,047 | 1,058 | 71,800 |
| 2025/12/05 | 1,020 | 1,038 | 1,020 | 1,037 | 27,400 |
| 2025/12/04 | 1,014 | 1,025 | 1,012 | 1,018 | 10,800 |
| 2025/12/03 | 1,011 | 1,016 | 1,004 | 1,014 | 14,700 |
| 2025/12/02 | 1,010 | 1,019 | 1,005 | 1,012 | 14,100 |
| 2025/12/01 | 1,020 | 1,027 | 1,011 | 1,013 | 21,900 |
| 2025/11/28 | 1,027 | 1,039 | 1,025 | 1,025 | 20,300 |
| 2025/11/27 | 1,018 | 1,037 | 1,018 | 1,036 | 29,200 |
| 2025/11/26 | 1,007 | 1,016 | 1,006 | 1,015 | 19,100 |
| 2025/11/25 | 1,012 | 1,012 | 998 | 1,001 | 17,100 |
| 2025/11/21 | 1,000 | 1,015 | 998 | 1,009 | 17,300 |
| 2025/11/20 | 1,005 | 1,008 | 999 | 1,006 | 28,800 |
| 2025/11/19 | 1,000 | 1,004 | 987 | 995 | 39,200 |
| 2025/11/18 | 1,018 | 1,018 | 998 | 998 | 41,400 |
| 2025/11/17 | 1,007 | 1,013 | 1,000 | 1,012 | 45,500 |
| 2025/11/14 | 1,010 | 1,012 | 1,000 | 1,002 | 45,900 |
| 2025/11/13 | 1,021 | 1,021 | 1,009 | 1,012 | 12,600 |
| 2025/11/12 | 1,008 | 1,027 | 1,005 | 1,020 | 17,000 |
| 2025/11/11 | 1,016 | 1,016 | 1,001 | 1,006 | 27,900 |
| 2025/11/10 | 1,039 | 1,059 | 1,010 | 1,016 | 67,800 |
| 2025/11/07 | 1,047 | 1,069 | 1,045 | 1,052 | 55,100 |
| 2025/11/06 | 1,040 | 1,055 | 1,034 | 1,047 | 22,300 |
| 2025/11/05 | 1,038 | 1,049 | 1,016 | 1,020 | 43,100 |
| 2025/11/04 | 1,047 | 1,055 | 1,025 | 1,038 | 48,000 |
| 2025/10/31 | 1,068 | 1,076 | 1,031 | 1,037 | 63,500 |
| 2025/10/30 | 1,045 | 1,080 | 1,036 | 1,066 | 76,800 |
| 2025/10/29 | 1,084 | 1,102 | 1,043 | 1,045 | 143,600 |
| 2025/10/28 | 1,210 | 1,267 | 1,085 | 1,088 | 524,400 |
| 2025/10/27 | 1,135 | 1,215 | 1,109 | 1,199 | 221,600 |
| 2025/10/24 | 1,059 | 1,096 | 1,052 | 1,085 | 118,600 |
| 2025/10/23 | 1,034 | 1,061 | 1,025 | 1,046 | 82,800 |
| 2025/10/22 | 1,010 | 1,035 | 1,010 | 1,035 | 53,000 |
| 2025/10/21 | 1,020 | 1,021 | 1,006 | 1,006 | 27,900 |
| 2025/10/20 | 1,016 | 1,020 | 1,009 | 1,017 | 27,800 |
| 2025/10/17 | 1,007 | 1,013 | 998 | 1,007 | 21,900 |
| 2025/10/16 | 1,009 | 1,014 | 1,001 | 1,001 | 25,100 |
| 2025/10/15 | 996 | 1,014 | 996 | 1,008 | 16,000 |
| 2025/10/14 | 1,001 | 1,007 | 987 | 995 | 55,300 |
| 2025/10/10 | 1,019 | 1,019 | 1,008 | 1,010 | 16,800 |
| 2025/10/09 | 1,039 | 1,039 | 1,014 | 1,015 | 21,900 |
| 2025/10/08 | 1,025 | 1,042 | 1,023 | 1,035 | 39,200 |
| 2025/10/07 | 1,041 | 1,041 | 1,023 | 1,030 | 23,800 |
| 2025/10/06 | 1,065 | 1,065 | 1,026 | 1,031 | 81,500 |
| 2025/10/03 | 998 | 1,005 | 998 | 1,001 | 7,700 |
| 2025/10/02 | 1,001 | 1,004 | 994 | 998 | 21,300 |
| 2025/10/01 | 1,001 | 1,007 | 999 | 1,002 | 12,000 |
| 2025/09/30 | 1,005 | 1,007 | 1,000 | 1,007 | 9,300 |
| 2025/09/29 | 1,015 | 1,015 | 1,005 | 1,006 | 14,100 |
| 2025/09/26 | 1,005 | 1,016 | 1,004 | 1,012 | 18,500 |
| 2025/09/25 | 1,009 | 1,009 | 1,003 | 1,003 | 7,200 |
| 2025/09/24 | 1,003 | 1,008 | 1,003 | 1,003 | 7,200 |
| 2025/09/22 | 1,009 | 1,010 | 1,003 | 1,003 | 17,400 |
| 2025/09/19 | 1,006 | 1,010 | 1,000 | 1,003 | 18,400 |
| 2025/09/18 | 1,007 | 1,008 | 1,002 | 1,004 | 17,200 |
| 2025/09/17 | 1,014 | 1,014 | 1,008 | 1,008 | 4,600 |
| 2025/09/16 | 1,011 | 1,016 | 1,010 | 1,010 | 7,600 |
| 2025/09/12 | 1,018 | 1,019 | 1,010 | 1,011 | 8,100 |
| 2025/09/11 | 1,015 | 1,020 | 1,015 | 1,016 | 9,200 |
| 2025/09/10 | 1,010 | 1,021 | 1,010 | 1,014 | 13,500 |
| 2025/09/09 | 1,015 | 1,021 | 1,009 | 1,010 | 29,600 |
| 2025/09/08 | 1,008 | 1,016 | 1,008 | 1,014 | 10,900 |
| 2025/09/05 | 1,003 | 1,006 | 1,001 | 1,003 | 13,400 |
| 2025/09/04 | 1,000 | 1,007 | 1,000 | 1,003 | 9,900 |
| 2025/09/03 | 1,002 | 1,007 | 1,000 | 1,000 | 14,700 |
| 2025/09/02 | 1,003 | 1,007 | 1,001 | 1,003 | 13,500 |
| 2025/09/01 | 1,006 | 1,011 | 1,003 | 1,003 | 11,000 |
| 2025/08/29 | 1,005 | 1,012 | 1,005 | 1,006 | 11,400 |
| 2025/08/28 | 1,020 | 1,020 | 1,006 | 1,006 | 23,900 |
| 2025/08/27 | 1,024 | 1,024 | 1,014 | 1,014 | 15,700 |
| 2025/08/26 | 1,036 | 1,036 | 1,016 | 1,016 | 24,700 |
| 2025/08/25 | 1,040 | 1,041 | 1,030 | 1,033 | 49,400 |
| 2025/08/22 | 1,020 | 1,029 | 1,018 | 1,018 | 14,500 |
| 2025/08/21 | 1,020 | 1,034 | 1,019 | 1,023 | 28,100 |
| 2025/08/20 | 1,028 | 1,035 | 1,020 | 1,020 | 17,000 |
| 2025/08/19 | 1,028 | 1,035 | 1,025 | 1,030 | 14,600 |
| 2025/08/18 | 1,023 | 1,036 | 1,023 | 1,025 | 19,400 |
| 2025/08/15 | 1,030 | 1,032 | 1,020 | 1,020 | 7,300 |
| 2025/08/14 | 1,039 | 1,043 | 1,023 | 1,023 | 62,900 |
| 2025/08/13 | 1,010 | 1,026 | 1,009 | 1,015 | 31,100 |
| 2025/08/12 | 1,008 | 1,009 | 991 | 1,008 | 92,300 |
| 2025/08/08 | 1,018 | 1,027 | 1,010 | 1,015 | 29,200 |
| 2025/08/07 | 1,027 | 1,028 | 1,018 | 1,018 | 11,000 |
| 2025/08/06 | 1,034 | 1,052 | 1,026 | 1,027 | 44,000 |
| 2025/08/05 | 1,020 | 1,034 | 1,013 | 1,034 | 58,600 |
| 2025/08/04 | 1,003 | 1,018 | 1,003 | 1,013 | 20,200 |
| 2025/08/01 | 1,006 | 1,022 | 1,002 | 1,017 | 46,100 |
| 2025/07/31 | 1,004 | 1,012 | 1,003 | 1,006 | 21,700 |
| 2025/07/30 | 1,003 | 1,006 | 997 | 1,004 | 15,500 |
| 2025/07/29 | 1,008 | 1,008 | 996 | 1,000 | 60,600 |
| 2025/07/28 | 1,011 | 1,012 | 1,001 | 1,005 | 30,100 |
| 2025/07/25 | 1,015 | 1,015 | 1,008 | 1,008 | 14,000 |
| 2025/07/24 | 1,015 | 1,021 | 1,010 | 1,014 | 18,900 |
| 2025/07/23 | 1,007 | 1,025 | 1,007 | 1,013 | 40,000 |
| 2025/07/22 | 1,008 | 1,016 | 1,006 | 1,006 | 15,000 |
| 2025/07/18 | 1,013 | 1,014 | 1,002 | 1,002 | 21,600 |
| 2025/07/17 | 1,005 | 1,014 | 1,000 | 1,014 | 31,900 |
| 2025/07/16 | 1,007 | 1,014 | 1,004 | 1,007 | 28,400 |
| 2025/07/15 | 1,008 | 1,028 | 1,005 | 1,006 | 55,800 |
| 2025/07/14 | 1,005 | 1,012 | 1,003 | 1,006 | 10,800 |
| 2025/07/11 | 1,002 | 1,013 | 1,002 | 1,004 | 11,500 |
| 2025/07/10 | 1,004 | 1,006 | 998 | 1,002 | 35,000 |
| 2025/07/09 | 1,004 | 1,012 | 1,004 | 1,006 | 13,300 |
| 2025/07/08 | 1,005 | 1,014 | 1,001 | 1,006 | 16,700 |
| 2025/07/07 | 1,003 | 1,012 | 1,003 | 1,005 | 12,300 |
| 2025/07/04 | 1,010 | 1,012 | 1,001 | 1,001 | 17,700 |
| 2025/07/03 | 1,000 | 1,011 | 997 | 1,005 | 25,900 |
| 2025/07/02 | 1,000 | 1,008 | 994 | 1,000 | 44,400 |
| 2025/07/01 | 1,016 | 1,018 | 1,004 | 1,005 | 34,500 |
| 2025/06/30 | 1,027 | 1,038 | 1,013 | 1,014 | 46,300 |
| 2025/06/27 | 1,013 | 1,040 | 1,013 | 1,016 | 45,500 |
| 2025/06/26 | 1,015 | 1,033 | 1,010 | 1,012 | 55,400 |
| 2025/06/25 | 1,025 | 1,028 | 1,010 | 1,014 | 51,300 |
| 2025/06/24 | 1,030 | 1,042 | 1,020 | 1,025 | 118,600 |
| 2025/06/23 | 1,136 | 1,149 | 1,073 | 1,073 | 309,900 |
| 2025/06/20 | 1,108 | 1,109 | 1,069 | 1,075 | 86,900 |
| 2025/06/19 | 1,072 | 1,150 | 1,050 | 1,116 | 188,300 |
| 2025/06/18 | 1,054 | 1,078 | 1,044 | 1,071 | 72,300 |
| 2025/06/17 | 1,075 | 1,075 | 1,033 | 1,055 | 80,200 |
| 2025/06/16 | 1,099 | 1,117 | 1,046 | 1,062 | 253,600 |
| 2025/06/13 | 1,021 | 1,082 | 1,019 | 1,069 | 260,400 |
| 2025/06/12 | 1,001 | 1,020 | 1,001 | 1,013 | 20,100 |
| 2025/06/11 | 1,005 | 1,008 | 1,000 | 1,001 | 21,100 |
| 2025/06/10 | 1,010 | 1,010 | 1,004 | 1,005 | 7,700 |
| 2025/06/09 | 1,010 | 1,014 | 1,000 | 1,000 | 14,600 |
| 2025/06/06 | 1,010 | 1,016 | 1,002 | 1,002 | 28,600 |
| 2025/06/05 | 1,033 | 1,036 | 1,010 | 1,010 | 20,500 |
| 2025/06/04 | 1,038 | 1,041 | 1,032 | 1,032 | 20,500 |
| 2025/06/03 | 1,020 | 1,038 | 1,020 | 1,030 | 23,200 |
| 2025/06/02 | 1,021 | 1,025 | 1,010 | 1,020 | 25,200 |
| 2025/05/30 | 1,008 | 1,020 | 1,007 | 1,009 | 19,700 |
| 2025/05/29 | 999 | 1,009 | 999 | 1,000 | 14,700 |
| 2025/05/28 | 1,018 | 1,018 | 999 | 999 | 23,500 |
| 2025/05/27 | 1,001 | 1,020 | 998 | 1,012 | 23,700 |
| 2025/05/26 | 994 | 1,010 | 994 | 999 | 11,000 |
| 2025/05/23 | 992 | 1,010 | 992 | 996 | 25,600 |
| 2025/05/22 | 995 | 996 | 983 | 991 | 16,000 |
| 2025/05/21 | 994 | 1,002 | 994 | 996 | 16,100 |
| 2025/05/20 | 997 | 1,020 | 993 | 994 | 29,900 |
| 2025/05/19 | 999 | 1,011 | 993 | 999 | 26,900 |
| 2025/05/16 | 1,001 | 1,006 | 979 | 999 | 60,400 |
| 2025/05/15 | 980 | 1,006 | 972 | 1,004 | 95,200 |
| 2025/05/14 | 1,045 | 1,054 | 1,022 | 1,036 | 58,100 |
| 2025/05/13 | 1,046 | 1,055 | 1,032 | 1,050 | 37,600 |
| 2025/05/12 | 1,040 | 1,052 | 1,035 | 1,045 | 36,100 |
| 2025/05/09 | 1,054 | 1,055 | 1,039 | 1,041 | 31,900 |
| 2025/05/08 | 1,041 | 1,057 | 1,040 | 1,046 | 52,100 |
| 2025/05/07 | 1,040 | 1,046 | 1,028 | 1,037 | 25,800 |
| 2025/05/02 | 1,028 | 1,039 | 1,014 | 1,039 | 43,000 |
| 2025/05/01 | 1,036 | 1,040 | 1,027 | 1,031 | 24,100 |
| 2025/04/30 | 1,047 | 1,049 | 1,023 | 1,036 | 39,000 |
| 2025/04/28 | 1,040 | 1,054 | 1,036 | 1,041 | 39,200 |