日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/25 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
2023/12/29 1,306 1,319 1,290 1,319 37,500
2023/12/28 1,286 1,320 1,286 1,316 29,900
2023/12/27 1,251 1,296 1,250 1,286 37,300
2023/12/26 1,238 1,274 1,238 1,252 35,700
2023/12/25 1,235 1,250 1,232 1,238 29,900
2023/12/22 1,227 1,250 1,219 1,227 39,600
2023/12/21 1,246 1,258 1,187 1,231 53,900
2023/12/20 1,282 1,303 1,236 1,250 79,000
2023/12/19 1,274 1,290 1,272 1,290 12,700
2023/12/18 1,282 1,290 1,275 1,285 14,700
2023/12/15 1,267 1,303 1,267 1,295 24,200
2023/12/14 1,309 1,310 1,261 1,274 43,800
2023/12/13 1,320 1,332 1,299 1,299 48,400
2023/12/12 1,318 1,326 1,314 1,322 9,300
2023/12/11 1,312 1,335 1,312 1,317 15,500
2023/12/08 1,312 1,329 1,304 1,307 38,800
2023/12/07 1,344 1,344 1,314 1,320 31,100
2023/12/06 1,363 1,373 1,340 1,344 25,100
2023/12/05 1,379 1,379 1,360 1,360 18,500
2023/12/04 1,381 1,400 1,367 1,392 19,100
2023/12/01 1,363 1,370 1,356 1,369 8,200
2023/11/30 1,370 1,374 1,362 1,363 6,900
2023/11/29 1,373 1,376 1,362 1,370 6,400
2023/11/28 1,362 1,377 1,355 1,366 17,900
2023/11/27 1,379 1,389 1,361 1,363 21,300
2023/11/24 1,403 1,404 1,381 1,385 17,000
2023/11/22 1,406 1,425 1,379 1,387 26,100
2023/11/21 1,401 1,415 1,385 1,402 18,200
2023/11/20 1,370 1,401 1,370 1,390 27,900
2023/11/17 1,375 1,385 1,370 1,372 16,100
2023/11/16 1,358 1,387 1,353 1,374 18,200
2023/11/15 1,379 1,379 1,352 1,353 21,700
2023/11/14 1,371 1,387 1,355 1,360 25,500
2023/11/13 1,345 1,389 1,339 1,385 51,600
2023/11/10 1,321 1,346 1,317 1,335 19,900
2023/11/09 1,340 1,340 1,296 1,338 32,600
2023/11/08 1,403 1,404 1,308 1,333 110,200
2023/11/07 1,429 1,435 1,395 1,403 32,700
2023/11/06 1,435 1,441 1,424 1,435 21,200
2023/11/02 1,425 1,434 1,421 1,434 9,600
2023/11/01 1,433 1,439 1,422 1,426 11,400
2023/10/31 1,414 1,435 1,399 1,433 28,700
2023/10/30 1,420 1,456 1,410 1,419 32,600
2023/10/27 1,382 1,420 1,382 1,410 15,500
2023/10/26 1,375 1,400 1,372 1,382 12,500
2023/10/25 1,383 1,399 1,373 1,388 14,900
2023/10/24 1,403 1,422 1,360 1,388 78,400
2023/10/23 1,489 1,514 1,419 1,420 83,400
2023/10/20 1,453 1,519 1,453 1,480 81,400
2023/10/19 1,442 1,477 1,442 1,470 37,200
2023/10/18 1,500 1,508 1,455 1,467 51,600
2023/10/17 1,473 1,497 1,455 1,497 90,500
2023/10/16 1,577 1,596 1,511 1,553 233,000
2023/10/13 1,426 1,520 1,426 1,510 108,100
2023/10/12 1,451 1,461 1,413 1,435 57,000
2023/10/11 1,499 1,499 1,441 1,467 44,100
2023/10/10 1,525 1,550 1,440 1,479 195,800
2023/10/06 1,405 1,405 1,388 1,405 5,400
2023/10/05 1,390 1,399 1,368 1,386 8,800
2023/10/04 1,379 1,395 1,354 1,362 19,700
2023/10/03 1,436 1,436 1,391 1,393 29,800
2023/10/02 1,429 1,450 1,417 1,429 11,500
2023/09/29 1,449 1,449 1,413 1,413 12,600
2023/09/28 1,463 1,463 1,431 1,434 7,900
2023/09/27 1,443 1,451 1,431 1,445 10,300
2023/09/26 1,465 1,465 1,445 1,447 13,600
2023/09/25 1,464 1,477 1,458 1,471 14,500
2023/09/22 1,419 1,461 1,416 1,450 10,700
2023/09/21 1,451 1,453 1,420 1,423 37,300
2023/09/20 1,484 1,485 1,455 1,455 22,800
2023/09/19 1,478 1,482 1,472 1,480 10,600
2023/09/15 1,486 1,486 1,469 1,476 14,300
2023/09/14 1,474 1,487 1,474 1,485 12,200
2023/09/13 1,473 1,486 1,473 1,479 8,200
2023/09/12 1,489 1,489 1,460 1,466 14,200
2023/09/11 1,504 1,504 1,467 1,470 28,700
2023/09/08 1,493 1,508 1,487 1,501 17,900
2023/09/07 1,520 1,523 1,489 1,496 28,700
2023/09/06 1,500 1,526 1,487 1,518 40,100
2023/09/05 1,495 1,500 1,486 1,493 15,900
2023/09/04 1,500 1,500 1,490 1,495 10,200
2023/09/01 1,490 1,497 1,484 1,490 10,100
2023/08/31 1,505 1,509 1,484 1,485 17,700
2023/08/30 1,514 1,515 1,484 1,495 25,100
2023/08/29 1,522 1,530 1,506 1,515 24,200
2023/08/28 1,507 1,532 1,505 1,530 38,100
2023/08/25 1,465 1,495 1,459 1,491 26,900
2023/08/24 1,485 1,487 1,464 1,478 21,200
2023/08/23 1,450 1,474 1,450 1,474 15,300
2023/08/22 1,450 1,469 1,438 1,450 28,500
2023/08/21 1,437 1,468 1,437 1,444 33,500
2023/08/18 1,435 1,447 1,431 1,437 11,600
2023/08/17 1,411 1,449 1,403 1,449 33,600
2023/08/16 1,426 1,439 1,414 1,417 31,800
2023/08/15 1,460 1,460 1,423 1,441 33,900
2023/08/14 1,475 1,490 1,445 1,449 30,500
2023/08/10 1,434 1,485 1,419 1,485 60,700
2023/08/09 1,486 1,486 1,445 1,459 65,100
2023/08/08 1,499 1,499 1,479 1,485 20,500
2023/08/07 1,476 1,502 1,468 1,487 26,000
2023/08/04 1,473 1,488 1,462 1,469 30,400
2023/08/03 1,499 1,500 1,474 1,475 24,700
2023/08/02 1,511 1,512 1,496 1,496 22,000
2023/08/01 1,525 1,530 1,511 1,511 17,400
2023/07/31 1,496 1,526 1,496 1,519 30,100
2023/07/28 1,510 1,510 1,481 1,486 54,400
2023/07/27 1,510 1,510 1,502 1,510 17,900
2023/07/26 1,560 1,560 1,510 1,511 50,100
2023/07/25 1,558 1,579 1,542 1,557 45,900
2023/07/24 1,528 1,550 1,528 1,540 18,500
2023/07/21 1,521 1,530 1,510 1,524 17,000
2023/07/20 1,554 1,554 1,519 1,521 20,600
2023/07/19 1,528 1,560 1,520 1,554 31,500
2023/07/18 1,517 1,528 1,501 1,528 17,600
2023/07/14 1,535 1,535 1,497 1,513 24,000
2023/07/13 1,534 1,536 1,511 1,518 28,300
2023/07/12 1,556 1,562 1,532 1,537 54,600
2023/07/11 1,550 1,581 1,548 1,556 25,100
2023/07/10 1,556 1,570 1,545 1,549 26,300
2023/07/07 1,535 1,565 1,531 1,550 27,400
2023/07/06 1,560 1,582 1,546 1,546 46,500
2023/07/05 1,598 1,600 1,564 1,577 57,000
2023/07/04 1,600 1,617 1,584 1,600 56,900

このページの先頭へ