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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 1,069 | 1,077 | 1,042 | 1,042 | 100,200 |
| 2025/04/24 | 1,059 | 1,064 | 1,040 | 1,040 | 37,500 |
| 2025/04/23 | 1,051 | 1,062 | 1,046 | 1,054 | 36,200 |
| 2025/04/22 | 1,047 | 1,291 | 973 | 1,037 | 566,200 |
| 2025/04/21 | 1,055 | 1,065 | 1,047 | 1,051 | 21,900 |
| 2025/04/18 | 1,046 | 1,066 | 1,046 | 1,060 | 30,600 |
| 2025/04/17 | 1,022 | 1,079 | 1,022 | 1,044 | 69,400 |
| 2025/04/16 | 1,041 | 1,041 | 1,011 | 1,020 | 29,500 |
| 2025/04/15 | 1,024 | 1,038 | 1,016 | 1,038 | 37,400 |
| 2025/04/14 | 1,049 | 1,050 | 1,005 | 1,005 | 39,300 |
| 2025/04/11 | 1,000 | 1,042 | 978 | 1,032 | 52,800 |
| 2025/04/10 | 995 | 1,007 | 966 | 1,003 | 67,100 |
| 2025/04/09 | 947 | 947 | 899 | 920 | 53,200 |
| 2025/04/08 | 891 | 974 | 891 | 962 | 48,900 |
| 2025/04/07 | 888 | 907 | 851 | 851 | 129,200 |
| 2025/04/04 | 1,020 | 1,027 | 953 | 976 | 111,700 |
| 2025/04/03 | 1,031 | 1,048 | 1,026 | 1,035 | 43,300 |
| 2025/04/02 | 1,050 | 1,069 | 1,048 | 1,053 | 41,400 |
| 2025/04/01 | 1,065 | 1,075 | 1,049 | 1,050 | 40,100 |
| 2025/03/31 | 1,097 | 1,097 | 1,053 | 1,061 | 72,300 |
| 2025/03/28 | 1,116 | 1,145 | 1,116 | 1,120 | 49,700 |
| 2025/03/27 | 1,119 | 1,130 | 1,113 | 1,119 | 21,800 |
| 2025/03/26 | 1,112 | 1,132 | 1,106 | 1,122 | 22,500 |
| 2025/03/25 | 1,115 | 1,124 | 1,112 | 1,112 | 15,600 |
| 2025/03/24 | 1,123 | 1,136 | 1,109 | 1,110 | 33,000 |
| 2025/03/21 | 1,142 | 1,151 | 1,121 | 1,130 | 53,400 |
| 2025/03/19 | 1,133 | 1,169 | 1,133 | 1,160 | 60,300 |
| 2025/03/18 | 1,190 | 1,209 | 1,130 | 1,136 | 125,400 |
| 2025/03/17 | 1,135 | 1,179 | 1,112 | 1,165 | 179,100 |
| 2025/03/14 | 1,070 | 1,099 | 1,065 | 1,090 | 30,600 |
| 2025/03/13 | 1,065 | 1,080 | 1,062 | 1,066 | 32,200 |
| 2025/03/12 | 1,060 | 1,071 | 1,052 | 1,058 | 26,600 |
| 2025/03/11 | 1,065 | 1,069 | 1,041 | 1,057 | 50,800 |
| 2025/03/10 | 1,130 | 1,130 | 1,082 | 1,082 | 53,100 |
| 2025/03/07 | 1,115 | 1,140 | 1,095 | 1,101 | 107,400 |
| 2025/03/06 | 1,072 | 1,134 | 1,059 | 1,105 | 125,100 |
| 2025/03/05 | 1,061 | 1,082 | 1,041 | 1,068 | 62,300 |
| 2025/03/04 | 1,017 | 1,068 | 1,014 | 1,051 | 61,000 |
| 2025/03/03 | 1,043 | 1,050 | 1,024 | 1,024 | 45,600 |
| 2025/02/28 | 1,046 | 1,046 | 1,024 | 1,028 | 24,600 |
| 2025/02/27 | 1,050 | 1,055 | 1,044 | 1,048 | 19,800 |
| 2025/02/26 | 1,045 | 1,050 | 1,035 | 1,037 | 21,100 |
| 2025/02/25 | 1,038 | 1,054 | 1,038 | 1,046 | 15,000 |
| 2025/02/21 | 1,061 | 1,065 | 1,051 | 1,056 | 16,200 |
| 2025/02/20 | 1,067 | 1,078 | 1,065 | 1,066 | 17,800 |
| 2025/02/19 | 1,069 | 1,077 | 1,060 | 1,071 | 21,100 |
| 2025/02/18 | 1,089 | 1,091 | 1,077 | 1,077 | 33,400 |
| 2025/02/17 | 1,043 | 1,122 | 1,042 | 1,082 | 138,400 |
| 2025/02/14 | 1,060 | 1,060 | 1,043 | 1,048 | 40,900 |
| 2025/02/13 | 1,077 | 1,077 | 1,060 | 1,061 | 49,300 |
| 2025/02/12 | 1,120 | 1,125 | 1,060 | 1,077 | 90,300 |
| 2025/02/10 | 1,096 | 1,122 | 1,079 | 1,119 | 102,600 |
| 2025/02/07 | 1,073 | 1,097 | 1,068 | 1,097 | 35,900 |
| 2025/02/06 | 1,065 | 1,074 | 1,065 | 1,068 | 20,900 |
| 2025/02/05 | 1,053 | 1,065 | 1,050 | 1,065 | 10,600 |
| 2025/02/04 | 1,051 | 1,057 | 1,044 | 1,053 | 9,300 |
| 2025/02/03 | 1,066 | 1,066 | 1,038 | 1,041 | 24,000 |
| 2025/01/31 | 1,065 | 1,066 | 1,056 | 1,066 | 18,000 |
| 2025/01/30 | 1,060 | 1,069 | 1,057 | 1,062 | 16,800 |
| 2025/01/29 | 1,074 | 1,074 | 1,063 | 1,063 | 13,500 |
| 2025/01/28 | 1,062 | 1,074 | 1,062 | 1,067 | 6,700 |
| 2025/01/27 | 1,076 | 1,076 | 1,061 | 1,062 | 10,600 |
| 2025/01/24 | 1,057 | 1,074 | 1,057 | 1,061 | 16,300 |
| 2025/01/23 | 1,058 | 1,067 | 1,052 | 1,060 | 19,400 |
| 2025/01/22 | 1,061 | 1,065 | 1,057 | 1,058 | 14,600 |
| 2025/01/21 | 1,070 | 1,070 | 1,057 | 1,064 | 7,100 |
| 2025/01/20 | 1,040 | 1,070 | 1,040 | 1,070 | 22,100 |
| 2025/01/17 | 1,037 | 1,048 | 1,030 | 1,043 | 23,400 |
| 2025/01/16 | 1,063 | 1,063 | 1,045 | 1,045 | 22,400 |
| 2025/01/15 | 1,064 | 1,067 | 1,053 | 1,063 | 24,300 |
| 2025/01/14 | 1,070 | 1,070 | 1,059 | 1,063 | 25,100 |
| 2025/01/10 | 1,071 | 1,080 | 1,070 | 1,077 | 7,500 |
| 2025/01/09 | 1,088 | 1,088 | 1,072 | 1,078 | 22,400 |
| 2025/01/08 | 1,086 | 1,098 | 1,085 | 1,089 | 14,600 |
| 2025/01/07 | 1,101 | 1,102 | 1,085 | 1,086 | 27,300 |
| 2025/01/06 | 1,090 | 1,112 | 1,087 | 1,100 | 34,700 |
| 2024/12/30 | 1,094 | 1,094 | 1,082 | 1,089 | 16,000 |
| 2024/12/27 | 1,076 | 1,093 | 1,076 | 1,086 | 21,500 |
| 2024/12/26 | 1,067 | 1,083 | 1,067 | 1,076 | 31,600 |
| 2024/12/25 | 1,075 | 1,079 | 1,060 | 1,065 | 31,600 |
| 2024/12/24 | 1,080 | 1,080 | 1,057 | 1,068 | 45,700 |
| 2024/12/23 | 1,085 | 1,085 | 1,069 | 1,076 | 37,100 |
| 2024/12/20 | 1,089 | 1,093 | 1,076 | 1,076 | 37,100 |
| 2024/12/19 | 1,082 | 1,091 | 1,061 | 1,091 | 38,900 |
| 2024/12/18 | 1,093 | 1,104 | 1,084 | 1,089 | 31,700 |
| 2024/12/17 | 1,094 | 1,094 | 1,077 | 1,085 | 25,300 |
| 2024/12/16 | 1,114 | 1,114 | 1,079 | 1,086 | 42,100 |
| 2024/12/13 | 1,095 | 1,095 | 1,077 | 1,088 | 25,600 |
| 2024/12/12 | 1,105 | 1,117 | 1,090 | 1,095 | 39,100 |
| 2024/12/11 | 1,087 | 1,097 | 1,070 | 1,097 | 33,600 |
| 2024/12/10 | 1,100 | 1,105 | 1,083 | 1,090 | 25,700 |
| 2024/12/09 | 1,120 | 1,120 | 1,088 | 1,098 | 42,100 |
| 2024/12/06 | 1,100 | 1,120 | 1,087 | 1,120 | 55,800 |
| 2024/12/05 | 1,103 | 1,106 | 1,085 | 1,088 | 44,300 |
| 2024/12/04 | 1,088 | 1,097 | 1,080 | 1,093 | 30,400 |
| 2024/12/03 | 1,083 | 1,095 | 1,079 | 1,085 | 39,500 |
| 2024/12/02 | 1,091 | 1,095 | 1,077 | 1,083 | 25,600 |
| 2024/11/29 | 1,114 | 1,120 | 1,092 | 1,100 | 30,100 |
| 2024/11/28 | 1,083 | 1,111 | 1,081 | 1,108 | 61,000 |
| 2024/11/27 | 1,133 | 1,152 | 1,057 | 1,080 | 178,000 |
| 2024/11/26 | 1,195 | 1,198 | 1,130 | 1,133 | 86,100 |
| 2024/11/25 | 1,217 | 1,221 | 1,197 | 1,197 | 17,500 |
| 2024/11/22 | 1,200 | 1,211 | 1,190 | 1,206 | 19,200 |
| 2024/11/21 | 1,190 | 1,212 | 1,190 | 1,196 | 15,600 |
| 2024/11/20 | 1,190 | 1,215 | 1,188 | 1,188 | 20,500 |
| 2024/11/19 | 1,166 | 1,203 | 1,166 | 1,186 | 27,700 |
| 2024/11/18 | 1,177 | 1,192 | 1,165 | 1,165 | 34,000 |
| 2024/11/15 | 1,179 | 1,196 | 1,178 | 1,181 | 35,100 |
| 2024/11/14 | 1,214 | 1,215 | 1,180 | 1,187 | 33,800 |
| 2024/11/13 | 1,197 | 1,216 | 1,191 | 1,214 | 60,000 |
| 2024/11/12 | 1,220 | 1,234 | 1,165 | 1,201 | 136,900 |
| 2024/11/11 | 1,183 | 1,196 | 1,158 | 1,190 | 102,300 |
| 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 |