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
2026/03/27 1,370 1,409 1,352 1,375 39,900
2026/03/26 1,429 1,436 1,368 1,370 45,000
2026/03/25 1,390 1,441 1,390 1,426 96,900
2026/03/24 1,390 1,402 1,359 1,380 72,500
2026/03/23 1,401 1,453 1,315 1,330 129,200
2026/03/19 1,443 1,443 1,383 1,400 85,200
2026/03/18 1,467 1,488 1,422 1,465 98,600
2026/03/17 1,491 1,530 1,461 1,469 100,300
2026/03/16 1,590 1,590 1,480 1,506 97,100
2026/03/13 1,530 1,560 1,478 1,546 170,700
2026/03/12 1,580 1,649 1,504 1,522 290,000
2026/03/11 1,535 1,610 1,513 1,543 336,200
2026/03/10 1,504 1,510 1,428 1,478 165,600
2026/03/09 1,521 1,521 1,435 1,478 192,500
2026/03/06 1,602 1,610 1,510 1,598 155,300
2026/03/05 1,680 1,740 1,568 1,610 434,100
2026/03/04 1,826 1,839 1,483 1,563 650,700
2026/03/03 1,658 1,999 1,635 1,786 2,049,500
2026/03/02 1,705 1,764 1,586 1,618 637,900
2026/02/27 1,450 1,494 1,416 1,475 154,700
2026/02/26 1,408 1,496 1,408 1,480 164,700
2026/02/25 1,458 1,458 1,372 1,408 184,300
2026/02/24 1,600 1,666 1,390 1,462 596,900
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

このページの先頭へ