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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,148 | 1,167 | 1,121 | 1,153 | 66,600 |
| 2024/11/07 | 1,215 | 1,217 | 1,125 | 1,147 | 111,400 |
| 2024/11/06 | 1,123 | 1,170 | 1,119 | 1,140 | 81,900 |
| 2024/11/05 | 1,149 | 1,149 | 1,107 | 1,114 | 26,500 |
| 2024/11/01 | 1,150 | 1,150 | 1,118 | 1,135 | 32,200 |
| 2024/10/31 | 1,126 | 1,166 | 1,126 | 1,155 | 18,900 |
| 2024/10/30 | 1,120 | 1,136 | 1,110 | 1,124 | 12,500 |
| 2024/10/29 | 1,106 | 1,120 | 1,099 | 1,118 | 31,900 |
| 2024/10/28 | 1,106 | 1,114 | 1,084 | 1,107 | 45,100 |
| 2024/10/25 | 1,137 | 1,137 | 1,101 | 1,124 | 22,200 |
| 2024/10/24 | 1,121 | 1,137 | 1,113 | 1,137 | 13,900 |
| 2024/10/23 | 1,156 | 1,158 | 1,125 | 1,130 | 25,700 |
| 2024/10/22 | 1,180 | 1,183 | 1,147 | 1,160 | 44,300 |
| 2024/10/21 | 1,177 | 1,205 | 1,177 | 1,185 | 18,700 |
| 2024/10/18 | 1,175 | 1,187 | 1,171 | 1,175 | 16,100 |
| 2024/10/17 | 1,185 | 1,204 | 1,167 | 1,172 | 21,400 |
| 2024/10/16 | 1,181 | 1,207 | 1,174 | 1,183 | 40,000 |
| 2024/10/15 | 1,177 | 1,199 | 1,170 | 1,196 | 31,900 |
| 2024/10/11 | 1,180 | 1,185 | 1,168 | 1,175 | 18,200 |
| 2024/10/10 | 1,199 | 1,199 | 1,168 | 1,178 | 29,000 |
| 2024/10/09 | 1,201 | 1,209 | 1,187 | 1,201 | 31,700 |
| 2024/10/08 | 1,214 | 1,235 | 1,195 | 1,196 | 38,100 |
| 2024/10/07 | 1,249 | 1,249 | 1,209 | 1,216 | 42,100 |
| 2024/10/04 | 1,251 | 1,260 | 1,220 | 1,230 | 66,900 |
| 2024/10/03 | 1,291 | 1,302 | 1,254 | 1,258 | 61,500 |
| 2024/10/02 | 1,348 | 1,348 | 1,260 | 1,273 | 241,800 |
| 2024/10/01 | 1,184 | 1,263 | 1,181 | 1,258 | 88,700 |
| 2024/09/30 | 1,190 | 1,230 | 1,181 | 1,181 | 63,500 |
| 2024/09/27 | 1,198 | 1,255 | 1,194 | 1,233 | 145,500 |
| 2024/09/26 | 1,179 | 1,179 | 1,163 | 1,168 | 19,900 |
| 2024/09/25 | 1,180 | 1,180 | 1,159 | 1,162 | 12,600 |
| 2024/09/24 | 1,154 | 1,179 | 1,154 | 1,168 | 28,800 |
| 2024/09/20 | 1,119 | 1,145 | 1,119 | 1,131 | 11,600 |
| 2024/09/19 | 1,100 | 1,119 | 1,086 | 1,108 | 19,100 |
| 2024/09/18 | 1,097 | 1,102 | 1,087 | 1,095 | 8,600 |
| 2024/09/17 | 1,114 | 1,114 | 1,074 | 1,095 | 12,800 |
| 2024/09/13 | 1,086 | 1,104 | 1,083 | 1,098 | 6,300 |
| 2024/09/12 | 1,080 | 1,099 | 1,078 | 1,080 | 17,000 |
| 2024/09/11 | 1,108 | 1,108 | 1,055 | 1,073 | 18,300 |
| 2024/09/10 | 1,100 | 1,110 | 1,094 | 1,101 | 5,000 |
| 2024/09/09 | 1,063 | 1,150 | 1,061 | 1,088 | 27,700 |
| 2024/09/06 | 1,130 | 1,137 | 1,105 | 1,110 | 18,300 |
| 2024/09/05 | 1,160 | 1,165 | 1,130 | 1,134 | 21,200 |
| 2024/09/04 | 1,176 | 1,179 | 1,149 | 1,160 | 38,100 |
| 2024/09/03 | 1,188 | 1,210 | 1,188 | 1,194 | 20,000 |
| 2024/09/02 | 1,194 | 1,196 | 1,175 | 1,184 | 15,400 |
| 2024/08/30 | 1,190 | 1,202 | 1,181 | 1,192 | 19,400 |
| 2024/08/29 | 1,192 | 1,193 | 1,177 | 1,181 | 8,900 |
| 2024/08/28 | 1,205 | 1,205 | 1,187 | 1,190 | 14,500 |
| 2024/08/27 | 1,195 | 1,209 | 1,187 | 1,205 | 27,400 |
| 2024/08/26 | 1,191 | 1,199 | 1,180 | 1,195 | 10,600 |
| 2024/08/23 | 1,182 | 1,187 | 1,160 | 1,187 | 21,000 |
| 2024/08/22 | 1,169 | 1,182 | 1,165 | 1,182 | 7,200 |
| 2024/08/21 | 1,180 | 1,180 | 1,163 | 1,169 | 14,300 |
| 2024/08/20 | 1,195 | 1,196 | 1,180 | 1,185 | 14,800 |
| 2024/08/19 | 1,220 | 1,220 | 1,169 | 1,176 | 56,700 |
| 2024/08/16 | 1,229 | 1,238 | 1,205 | 1,238 | 41,400 |
| 2024/08/15 | 1,191 | 1,227 | 1,190 | 1,218 | 36,300 |
| 2024/08/14 | 1,155 | 1,205 | 1,121 | 1,205 | 49,600 |
| 2024/08/13 | 1,145 | 1,150 | 1,103 | 1,141 | 55,800 |
| 2024/08/09 | 1,136 | 1,148 | 1,096 | 1,120 | 41,100 |
| 2024/08/08 | 1,105 | 1,140 | 1,090 | 1,125 | 33,000 |
| 2024/08/07 | 1,080 | 1,150 | 1,061 | 1,119 | 64,500 |
| 2024/08/06 | 1,020 | 1,113 | 1,020 | 1,105 | 75,700 |
| 2024/08/05 | 1,159 | 1,170 | 964 | 987 | 180,000 |
| 2024/08/02 | 1,280 | 1,288 | 1,212 | 1,219 | 97,700 |
| 2024/08/01 | 1,349 | 1,349 | 1,290 | 1,315 | 49,800 |
| 2024/07/31 | 1,323 | 1,349 | 1,321 | 1,349 | 14,800 |
| 2024/07/30 | 1,350 | 1,350 | 1,324 | 1,324 | 14,800 |
| 2024/07/29 | 1,322 | 1,356 | 1,318 | 1,356 | 18,500 |
| 2024/07/26 | 1,326 | 1,335 | 1,316 | 1,322 | 9,800 |
| 2024/07/25 | 1,318 | 1,333 | 1,310 | 1,321 | 21,500 |
| 2024/07/24 | 1,372 | 1,372 | 1,331 | 1,331 | 36,400 |
| 2024/07/23 | 1,344 | 1,373 | 1,344 | 1,370 | 17,300 |
| 2024/07/22 | 1,383 | 1,384 | 1,339 | 1,340 | 23,400 |
| 2024/07/19 | 1,375 | 1,379 | 1,361 | 1,370 | 20,100 |
| 2024/07/18 | 1,409 | 1,414 | 1,362 | 1,370 | 48,400 |
| 2024/07/17 | 1,422 | 1,439 | 1,391 | 1,409 | 66,400 |
| 2024/07/16 | 1,379 | 1,424 | 1,379 | 1,399 | 78,800 |
| 2024/07/12 | 1,338 | 1,358 | 1,338 | 1,351 | 26,000 |
| 2024/07/11 | 1,338 | 1,351 | 1,328 | 1,338 | 21,600 |
| 2024/07/10 | 1,369 | 1,369 | 1,325 | 1,332 | 24,500 |
| 2024/07/09 | 1,377 | 1,377 | 1,358 | 1,369 | 31,700 |
| 2024/07/08 | 1,345 | 1,379 | 1,344 | 1,367 | 33,000 |
| 2024/07/05 | 1,358 | 1,374 | 1,335 | 1,347 | 31,900 |
| 2024/07/04 | 1,329 | 1,351 | 1,318 | 1,351 | 43,300 |
| 2024/07/03 | 1,321 | 1,332 | 1,319 | 1,323 | 20,100 |
| 2024/07/02 | 1,335 | 1,335 | 1,307 | 1,321 | 31,000 |
| 2024/07/01 | 1,318 | 1,333 | 1,318 | 1,333 | 19,300 |
| 2024/06/28 | 1,333 | 1,333 | 1,316 | 1,317 | 9,900 |
| 2024/06/27 | 1,308 | 1,336 | 1,308 | 1,321 | 29,700 |
| 2024/06/26 | 1,320 | 1,320 | 1,306 | 1,308 | 12,500 |
| 2024/06/25 | 1,308 | 1,321 | 1,307 | 1,317 | 17,100 |
| 2024/06/24 | 1,315 | 1,315 | 1,298 | 1,308 | 14,200 |
| 2024/06/21 | 1,302 | 1,311 | 1,296 | 1,310 | 11,400 |
| 2024/06/20 | 1,316 | 1,317 | 1,288 | 1,297 | 26,700 |
| 2024/06/19 | 1,307 | 1,328 | 1,300 | 1,313 | 14,400 |
| 2024/06/18 | 1,303 | 1,311 | 1,295 | 1,300 | 11,500 |
| 2024/06/17 | 1,340 | 1,340 | 1,292 | 1,302 | 61,200 |
| 2024/06/14 | 1,325 | 1,340 | 1,325 | 1,338 | 21,700 |
| 2024/06/13 | 1,361 | 1,362 | 1,327 | 1,327 | 49,900 |
| 2024/06/12 | 1,328 | 1,372 | 1,322 | 1,372 | 56,500 |
| 2024/06/11 | 1,328 | 1,341 | 1,320 | 1,320 | 24,700 |
| 2024/06/10 | 1,301 | 1,327 | 1,301 | 1,319 | 25,300 |
| 2024/06/07 | 1,291 | 1,313 | 1,283 | 1,295 | 18,600 |
| 2024/06/06 | 1,300 | 1,307 | 1,281 | 1,291 | 22,000 |
| 2024/06/05 | 1,301 | 1,304 | 1,293 | 1,295 | 19,600 |
| 2024/06/04 | 1,301 | 1,307 | 1,301 | 1,301 | 6,700 |
| 2024/06/03 | 1,317 | 1,319 | 1,297 | 1,305 | 16,800 |
| 2024/05/31 | 1,301 | 1,317 | 1,291 | 1,317 | 12,500 |
| 2024/05/30 | 1,288 | 1,301 | 1,275 | 1,301 | 23,600 |
| 2024/05/29 | 1,317 | 1,317 | 1,290 | 1,290 | 39,600 |
| 2024/05/28 | 1,325 | 1,329 | 1,314 | 1,324 | 11,400 |
| 2024/05/27 | 1,332 | 1,332 | 1,313 | 1,322 | 19,600 |
| 2024/05/24 | 1,341 | 1,341 | 1,319 | 1,322 | 15,000 |
| 2024/05/23 | 1,311 | 1,338 | 1,310 | 1,338 | 19,300 |
| 2024/05/22 | 1,338 | 1,338 | 1,312 | 1,312 | 7,700 |
| 2024/05/21 | 1,347 | 1,353 | 1,326 | 1,326 | 26,400 |
| 2024/05/20 | 1,325 | 1,358 | 1,322 | 1,358 | 43,000 |
| 2024/05/17 | 1,308 | 1,318 | 1,308 | 1,314 | 10,200 |
| 2024/05/16 | 1,331 | 1,331 | 1,305 | 1,307 | 26,300 |
| 2024/05/15 | 1,320 | 1,341 | 1,312 | 1,330 | 32,100 |
| 2024/05/14 | 1,292 | 1,349 | 1,288 | 1,320 | 96,200 |
| 2024/05/13 | 1,415 | 1,440 | 1,406 | 1,439 | 77,000 |
| 2024/05/10 | 1,368 | 1,394 | 1,360 | 1,385 | 50,200 |
| 2024/05/09 | 1,399 | 1,412 | 1,360 | 1,388 | 70,300 |
| 2024/05/08 | 1,330 | 1,339 | 1,325 | 1,328 | 4,400 |
| 2024/05/07 | 1,306 | 1,344 | 1,306 | 1,320 | 18,000 |
| 2024/05/02 | 1,313 | 1,330 | 1,313 | 1,323 | 5,400 |
| 2024/05/01 | 1,330 | 1,330 | 1,307 | 1,313 | 5,900 |
| 2024/04/30 | 1,304 | 1,334 | 1,303 | 1,330 | 20,300 |
| 2024/04/26 | 1,292 | 1,317 | 1,290 | 1,305 | 13,400 |
| 2024/04/25 | 1,306 | 1,311 | 1,291 | 1,292 | 17,300 |
| 2024/04/24 | 1,304 | 1,328 | 1,304 | 1,320 | 8,400 |
| 2024/04/23 | 1,306 | 1,318 | 1,300 | 1,304 | 10,200 |
| 2024/04/22 | 1,305 | 1,314 | 1,277 | 1,303 | 45,500 |
| 2024/04/19 | 1,353 | 1,496 | 1,304 | 1,325 | 232,400 |
| 2024/04/18 | 1,336 | 1,376 | 1,336 | 1,360 | 16,300 |
| 2024/04/17 | 1,382 | 1,382 | 1,344 | 1,346 | 36,000 |
| 2024/04/16 | 1,424 | 1,426 | 1,389 | 1,389 | 39,000 |
| 2024/04/15 | 1,453 | 1,477 | 1,387 | 1,406 | 98,800 |
| 2024/04/12 | 1,445 | 1,445 | 1,412 | 1,445 | 32,600 |
| 2024/04/11 | 1,389 | 1,445 | 1,374 | 1,444 | 51,500 |
| 2024/04/10 | 1,385 | 1,400 | 1,358 | 1,389 | 22,300 |
| 2024/04/09 | 1,385 | 1,390 | 1,370 | 1,385 | 14,400 |
| 2024/04/08 | 1,386 | 1,403 | 1,355 | 1,381 | 35,700 |
| 2024/04/05 | 1,352 | 1,405 | 1,350 | 1,385 | 85,100 |
| 2024/04/04 | 1,345 | 1,352 | 1,330 | 1,340 | 11,900 |
| 2024/04/03 | 1,325 | 1,344 | 1,318 | 1,335 | 12,400 |
| 2024/04/02 | 1,339 | 1,339 | 1,302 | 1,325 | 22,200 |
| 2024/04/01 | 1,366 | 1,366 | 1,332 | 1,334 | 11,900 |
| 2024/03/29 | 1,351 | 1,362 | 1,345 | 1,360 | 7,300 |
| 2024/03/28 | 1,343 | 1,360 | 1,336 | 1,348 | 10,600 |
| 2024/03/27 | 1,344 | 1,361 | 1,344 | 1,345 | 12,300 |
| 2024/03/26 | 1,365 | 1,365 | 1,341 | 1,344 | 8,600 |
| 2024/03/25 | 1,355 | 1,374 | 1,350 | 1,355 | 18,500 |
| 2024/03/22 | 1,354 | 1,354 | 1,336 | 1,342 | 7,300 |
| 2024/03/21 | 1,365 | 1,365 | 1,342 | 1,354 | 16,200 |
| 2024/03/19 | 1,340 | 1,365 | 1,336 | 1,355 | 14,400 |
| 2024/03/18 | 1,359 | 1,359 | 1,334 | 1,339 | 18,100 |
| 2024/03/15 | 1,351 | 1,351 | 1,325 | 1,345 | 19,200 |
| 2024/03/14 | 1,363 | 1,363 | 1,345 | 1,347 | 8,600 |
| 2024/03/13 | 1,384 | 1,385 | 1,346 | 1,370 | 19,800 |
| 2024/03/12 | 1,349 | 1,386 | 1,345 | 1,373 | 31,000 |
| 2024/03/11 | 1,372 | 1,394 | 1,332 | 1,373 | 57,800 |
| 2024/03/08 | 1,344 | 1,367 | 1,341 | 1,367 | 25,300 |
| 2024/03/07 | 1,338 | 1,369 | 1,338 | 1,346 | 68,200 |
| 2024/03/06 | 1,315 | 1,335 | 1,315 | 1,325 | 25,200 |
| 2024/03/05 | 1,310 | 1,315 | 1,293 | 1,309 | 14,200 |
| 2024/03/04 | 1,304 | 1,334 | 1,304 | 1,309 | 13,600 |
| 2024/03/01 | 1,300 | 1,308 | 1,299 | 1,304 | 14,800 |
| 2024/02/29 | 1,319 | 1,319 | 1,299 | 1,310 | 12,600 |
| 2024/02/28 | 1,311 | 1,344 | 1,311 | 1,317 | 19,500 |
| 2024/02/27 | 1,296 | 1,310 | 1,296 | 1,310 | 8,100 |
| 2024/02/26 | 1,300 | 1,315 | 1,288 | 1,296 | 17,100 |
| 2024/02/22 | 1,296 | 1,297 | 1,282 | 1,297 | 17,900 |
| 2024/02/21 | 1,310 | 1,310 | 1,294 | 1,296 | 16,000 |
| 2024/02/20 | 1,315 | 1,330 | 1,300 | 1,300 | 16,500 |
| 2024/02/19 | 1,286 | 1,325 | 1,286 | 1,314 | 19,600 |
| 2024/02/16 | 1,273 | 1,315 | 1,267 | 1,285 | 34,800 |
| 2024/02/15 | 1,310 | 1,310 | 1,271 | 1,273 | 69,400 |
| 2024/02/14 | 1,334 | 1,353 | 1,331 | 1,335 | 21,300 |
| 2024/02/13 | 1,315 | 1,349 | 1,310 | 1,334 | 30,500 |
| 2024/02/09 | 1,308 | 1,329 | 1,308 | 1,313 | 9,000 |
| 2024/02/08 | 1,318 | 1,330 | 1,302 | 1,316 | 15,200 |
| 2024/02/07 | 1,331 | 1,338 | 1,314 | 1,318 | 13,100 |
| 2024/02/06 | 1,355 | 1,355 | 1,325 | 1,331 | 24,800 |
| 2024/02/05 | 1,400 | 1,400 | 1,333 | 1,344 | 118,600 |
| 2024/02/02 | 1,277 | 1,297 | 1,277 | 1,293 | 9,000 |
| 2024/02/01 | 1,310 | 1,310 | 1,277 | 1,277 | 26,600 |
| 2024/01/31 | 1,317 | 1,320 | 1,302 | 1,304 | 12,800 |
| 2024/01/30 | 1,334 | 1,334 | 1,316 | 1,316 | 16,100 |
| 2024/01/29 | 1,340 | 1,343 | 1,331 | 1,337 | 21,400 |
| 2024/01/26 | 1,302 | 1,333 | 1,302 | 1,326 | 12,000 |
| 2024/01/25 | 1,325 | 1,331 | 1,302 | 1,309 | 13,600 |
| 2024/01/24 | 1,312 | 1,329 | 1,306 | 1,319 | 22,200 |
| 2024/01/23 | 1,309 | 1,313 | 1,296 | 1,300 | 16,300 |
| 2024/01/22 | 1,300 | 1,317 | 1,297 | 1,306 | 14,500 |
| 2024/01/19 | 1,292 | 1,320 | 1,292 | 1,297 | 30,700 |
| 2024/01/18 | 1,287 | 1,302 | 1,284 | 1,299 | 16,700 |
| 2024/01/17 | 1,285 | 1,302 | 1,284 | 1,287 | 18,500 |
| 2024/01/16 | 1,313 | 1,313 | 1,285 | 1,285 | 16,800 |
| 2024/01/15 | 1,315 | 1,320 | 1,300 | 1,302 | 25,300 |
| 2024/01/12 | 1,289 | 1,320 | 1,289 | 1,315 | 31,000 |
| 2024/01/11 | 1,286 | 1,306 | 1,282 | 1,298 | 24,000 |
| 2024/01/10 | 1,285 | 1,295 | 1,273 | 1,284 | 17,700 |
| 2024/01/09 | 1,305 | 1,307 | 1,281 | 1,290 | 56,500 |
| 2024/01/05 | 1,312 | 1,365 | 1,287 | 1,328 | 108,900 |
| 2024/01/04 | 1,319 | 1,330 | 1,310 | 1,317 | 16,300 |