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
2026/08/21 1,106 1,106 1,096 1,103 8,300
2026/08/20 1,080 1,107 1,080 1,107 16,900
2026/08/19 1,085 1,085 1,063 1,063 17,700
2026/08/18 1,094 1,098 1,078 1,088 22,200
2026/08/17 1,109 1,109 1,092 1,094 33,800
2026/08/14 1,082 1,105 1,082 1,104 22,500
2026/08/13 1,087 1,095 1,080 1,082 16,600
2026/08/12 1,088 1,094 1,072 1,077 19,200
2026/08/10 1,070 1,089 1,069 1,070 22,800
2026/08/07 1,085 1,092 1,063 1,068 31,800
2026/08/06 1,072 1,080 1,058 1,075 17,000
2026/08/05 1,055 1,075 1,055 1,071 15,100
2026/08/04 1,044 1,060 1,042 1,055 11,000
2026/08/03 1,055 1,055 1,033 1,042 19,100
2026/07/31 1,058 1,073 1,050 1,064 16,400
2026/07/30 1,060 1,064 1,047 1,064 16,600
2026/07/29 1,050 1,055 1,041 1,055 18,300
2026/07/28 1,070 1,070 1,044 1,047 21,100
2026/07/27 1,081 1,082 1,065 1,071 12,800
2026/07/24 1,083 1,083 1,055 1,078 18,500
2026/07/23 1,085 1,087 1,074 1,086 15,200
2026/07/22 1,084 1,090 1,070 1,084 13,800
2026/07/21 1,071 1,075 1,048 1,063 17,000
2026/07/17 1,080 1,083 1,047 1,060 42,300
2026/07/16 1,097 1,097 1,072 1,074 23,300
2026/07/15 1,090 1,097 1,075 1,097 16,700
2026/07/14 1,091 1,095 1,077 1,090 25,600
2026/07/13 1,092 1,113 1,083 1,091 26,100
2026/07/10 1,077 1,105 1,077 1,090 11,600
2026/07/09 1,070 1,088 1,066 1,077 14,100
2026/07/08 1,085 1,091 1,065 1,065 16,300
2026/07/07 1,122 1,137 1,080 1,083 58,500
2026/07/06 1,069 1,115 1,069 1,105 53,900
2026/07/03 1,051 1,081 1,051 1,068 13,300
2026/07/02 1,051 1,082 1,050 1,051 26,500
2026/07/01 1,070 1,086 1,060 1,060 19,400
2026/06/30 1,065 1,068 1,050 1,059 6,500
2026/06/29 1,056 1,069 1,039 1,060 19,100
2026/06/26 1,059 1,059 1,026 1,026 16,400
2026/06/25 1,033 1,040 1,026 1,034 10,900
2026/06/24 1,021 1,036 1,021 1,033 17,000
2026/06/23 1,042 1,048 1,021 1,021 13,100
2026/06/22 1,024 1,059 1,024 1,042 16,100
2026/06/19 1,049 1,055 1,010 1,030 36,000
2026/06/18 1,047 1,060 1,037 1,043 24,900
2026/06/17 1,044 1,071 1,040 1,046 24,100
2026/06/16 1,020 1,044 1,012 1,036 39,000
2026/06/15 1,051 1,051 1,020 1,020 29,500
2026/06/12 1,025 1,048 1,006 1,021 26,900
2026/06/11 1,026 1,035 1,004 1,022 38,800
2026/06/10 1,045 1,058 1,028 1,046 23,500
2026/06/09 1,059 1,075 1,042 1,050 32,100
2026/06/08 1,085 1,089 1,055 1,059 79,900
2026/06/05 1,080 1,121 1,080 1,115 26,400
2026/06/04 1,102 1,103 1,070 1,080 33,400
2026/06/03 1,126 1,132 1,102 1,103 18,300
2026/06/02 1,127 1,131 1,100 1,126 25,800
2026/06/01 1,170 1,170 1,124 1,127 36,800
2026/05/29 1,188 1,189 1,145 1,167 45,800
2026/05/28 1,140 1,168 1,130 1,167 32,700
2026/05/27 1,152 1,167 1,123 1,125 23,900
2026/05/26 1,157 1,187 1,136 1,154 25,600
2026/05/25 1,174 1,180 1,145 1,157 31,100
2026/05/22 1,126 1,157 1,112 1,155 37,800
2026/05/21 1,105 1,119 1,086 1,111 37,900
2026/05/20 1,122 1,122 1,095 1,111 23,600
2026/05/19 1,122 1,149 1,115 1,122 23,900
2026/05/18 1,130 1,134 1,100 1,120 28,700
2026/05/15 1,114 1,150 1,113 1,136 26,300
2026/05/14 1,136 1,149 1,111 1,114 66,900
2026/05/13 1,163 1,178 1,150 1,161 36,000
2026/05/12 1,204 1,204 1,163 1,163 48,300
2026/05/11 1,201 1,215 1,200 1,205 19,700
2026/05/08 1,213 1,216 1,180 1,205 37,800
2026/05/07 1,250 1,257 1,226 1,227 33,500
2026/05/01 1,240 1,246 1,213 1,242 21,300
2026/04/30 1,283 1,283 1,233 1,240 45,900
2026/04/28 1,320 1,320 1,293 1,309 34,100
2026/04/27 1,317 1,325 1,268 1,324 88,900
2026/04/24 1,271 1,307 1,266 1,287 49,400
2026/04/23 1,335 1,335 1,262 1,281 126,100
2026/04/22 1,348 1,350 1,277 1,307 134,500
2026/04/21 1,259 1,347 1,237 1,318 172,500
2026/04/20 1,245 1,271 1,245 1,258 37,100
2026/04/17 1,273 1,275 1,242 1,250 37,400
2026/04/16 1,323 1,323 1,279 1,285 52,700
2026/04/15 1,340 1,341 1,300 1,302 48,900
2026/04/14 1,337 1,356 1,323 1,325 31,400
2026/04/13 1,321 1,359 1,310 1,333 36,000
2026/04/10 1,359 1,374 1,321 1,321 48,800
2026/04/09 1,426 1,429 1,356 1,356 78,400
2026/04/08 1,381 1,433 1,379 1,426 110,000
2026/04/07 1,365 1,376 1,325 1,340 23,200
2026/04/06 1,355 1,395 1,352 1,352 56,900
2026/04/03 1,364 1,392 1,348 1,351 75,100
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