4274 細谷火工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,313 | 1,330 | 1,313 | 1,323 | 5,400 | 1,323 |
| 2024-05-01 | 1,330 | 1,330 | 1,307 | 1,313 | 5,900 | 1,313 |
| 2024-04-30 | 1,304 | 1,334 | 1,303 | 1,330 | 20,300 | 1,330 |
| 2024-04-26 | 1,292 | 1,317 | 1,290 | 1,305 | 13,400 | 1,305 |
| 2024-04-25 | 1,306 | 1,311 | 1,291 | 1,292 | 17,300 | 1,292 |
| 2024-04-24 | 1,304 | 1,328 | 1,304 | 1,320 | 8,400 | 1,320 |
| 2024-04-23 | 1,306 | 1,318 | 1,300 | 1,304 | 10,200 | 1,304 |
| 2024-04-22 | 1,305 | 1,314 | 1,277 | 1,303 | 45,500 | 1,303 |
| 2024-04-19 | 1,353 | 1,496 | 1,304 | 1,325 | 232,400 | 1,325 |
| 2024-04-18 | 1,336 | 1,376 | 1,336 | 1,360 | 16,300 | 1,360 |
| 2024-04-17 | 1,382 | 1,382 | 1,344 | 1,346 | 36,000 | 1,346 |
| 2024-04-16 | 1,424 | 1,426 | 1,389 | 1,389 | 39,000 | 1,389 |
| 2024-04-15 | 1,453 | 1,477 | 1,387 | 1,406 | 98,800 | 1,406 |
| 2024-04-12 | 1,445 | 1,445 | 1,412 | 1,445 | 32,600 | 1,445 |
| 2024-04-11 | 1,389 | 1,445 | 1,374 | 1,444 | 51,500 | 1,444 |
| 2024-04-10 | 1,385 | 1,400 | 1,358 | 1,389 | 22,300 | 1,389 |
| 2024-04-09 | 1,385 | 1,390 | 1,370 | 1,385 | 14,400 | 1,385 |
| 2024-04-08 | 1,386 | 1,403 | 1,355 | 1,381 | 35,700 | 1,381 |
| 2024-04-05 | 1,352 | 1,405 | 1,350 | 1,385 | 85,100 | 1,385 |
| 2024-04-04 | 1,345 | 1,352 | 1,330 | 1,340 | 11,900 | 1,340 |
| 2024-04-03 | 1,325 | 1,344 | 1,318 | 1,335 | 12,400 | 1,335 |
| 2024-04-02 | 1,339 | 1,339 | 1,302 | 1,325 | 22,200 | 1,325 |
| 2024-04-01 | 1,366 | 1,366 | 1,332 | 1,334 | 11,900 | 1,334 |
| 2024-03-29 | 1,351 | 1,362 | 1,345 | 1,360 | 7,300 | 1,360 |
| 2024-03-28 | 1,343 | 1,360 | 1,336 | 1,348 | 10,600 | 1,348 |
| 2024-03-27 | 1,344 | 1,361 | 1,344 | 1,345 | 12,300 | 1,345 |
| 2024-03-26 | 1,365 | 1,365 | 1,341 | 1,344 | 8,600 | 1,344 |
| 2024-03-25 | 1,355 | 1,374 | 1,350 | 1,355 | 18,500 | 1,355 |
| 2024-03-22 | 1,354 | 1,354 | 1,336 | 1,342 | 7,300 | 1,342 |
| 2024-03-21 | 1,365 | 1,365 | 1,342 | 1,354 | 16,200 | 1,354 |
| 2024-03-19 | 1,340 | 1,365 | 1,336 | 1,355 | 14,400 | 1,355 |
| 2024-03-18 | 1,359 | 1,359 | 1,334 | 1,339 | 18,100 | 1,339 |
| 2024-03-15 | 1,351 | 1,351 | 1,325 | 1,345 | 19,200 | 1,345 |
| 2024-03-14 | 1,363 | 1,363 | 1,345 | 1,347 | 8,600 | 1,347 |
| 2024-03-13 | 1,384 | 1,385 | 1,346 | 1,370 | 19,800 | 1,370 |
| 2024-03-12 | 1,349 | 1,386 | 1,345 | 1,373 | 31,000 | 1,373 |
| 2024-03-11 | 1,372 | 1,394 | 1,332 | 1,373 | 57,800 | 1,373 |
| 2024-03-08 | 1,344 | 1,367 | 1,341 | 1,367 | 25,300 | 1,367 |
| 2024-03-07 | 1,338 | 1,369 | 1,338 | 1,346 | 68,200 | 1,346 |
| 2024-03-06 | 1,315 | 1,335 | 1,315 | 1,325 | 25,200 | 1,325 |
| 2024-03-05 | 1,310 | 1,315 | 1,293 | 1,309 | 14,200 | 1,309 |
| 2024-03-04 | 1,304 | 1,334 | 1,304 | 1,309 | 13,600 | 1,309 |
| 2024-03-01 | 1,300 | 1,308 | 1,299 | 1,304 | 14,800 | 1,304 |
| 2024-02-29 | 1,319 | 1,319 | 1,299 | 1,310 | 12,600 | 1,310 |
| 2024-02-28 | 1,311 | 1,344 | 1,311 | 1,317 | 19,500 | 1,317 |
| 2024-02-27 | 1,296 | 1,310 | 1,296 | 1,310 | 8,100 | 1,310 |
| 2024-02-26 | 1,300 | 1,315 | 1,288 | 1,296 | 17,100 | 1,296 |
| 2024-02-22 | 1,296 | 1,297 | 1,282 | 1,297 | 17,900 | 1,297 |
| 2024-02-21 | 1,310 | 1,310 | 1,294 | 1,296 | 16,000 | 1,296 |
| 2024-02-20 | 1,315 | 1,330 | 1,300 | 1,300 | 16,500 | 1,300 |
| 2024-02-19 | 1,286 | 1,325 | 1,286 | 1,314 | 19,600 | 1,314 |
| 2024-02-16 | 1,273 | 1,315 | 1,267 | 1,285 | 34,800 | 1,285 |
| 2024-02-15 | 1,310 | 1,310 | 1,271 | 1,273 | 69,400 | 1,273 |
| 2024-02-14 | 1,334 | 1,353 | 1,331 | 1,335 | 21,300 | 1,335 |
| 2024-02-13 | 1,315 | 1,349 | 1,310 | 1,334 | 30,500 | 1,334 |
| 2024-02-09 | 1,308 | 1,329 | 1,308 | 1,313 | 9,000 | 1,313 |
| 2024-02-08 | 1,318 | 1,330 | 1,302 | 1,316 | 15,200 | 1,316 |
| 2024-02-07 | 1,331 | 1,338 | 1,314 | 1,318 | 13,100 | 1,318 |
| 2024-02-06 | 1,355 | 1,355 | 1,325 | 1,331 | 24,800 | 1,331 |
| 2024-02-05 | 1,400 | 1,400 | 1,333 | 1,344 | 118,600 | 1,344 |
| 2024-02-02 | 1,277 | 1,297 | 1,277 | 1,293 | 9,000 | 1,293 |
| 2024-02-01 | 1,310 | 1,310 | 1,277 | 1,277 | 26,600 | 1,277 |
| 2024-01-31 | 1,317 | 1,320 | 1,302 | 1,304 | 12,800 | 1,304 |
| 2024-01-30 | 1,334 | 1,334 | 1,316 | 1,316 | 16,100 | 1,316 |
| 2024-01-29 | 1,340 | 1,343 | 1,331 | 1,337 | 21,400 | 1,337 |
| 2024-01-26 | 1,302 | 1,333 | 1,302 | 1,326 | 12,000 | 1,326 |
| 2024-01-25 | 1,325 | 1,331 | 1,302 | 1,309 | 13,600 | 1,309 |
| 2024-01-24 | 1,312 | 1,329 | 1,306 | 1,319 | 22,200 | 1,319 |
| 2024-01-23 | 1,309 | 1,313 | 1,296 | 1,300 | 16,300 | 1,300 |
| 2024-01-22 | 1,300 | 1,317 | 1,297 | 1,306 | 14,500 | 1,306 |
| 2024-01-19 | 1,292 | 1,320 | 1,292 | 1,297 | 30,700 | 1,297 |
| 2024-01-18 | 1,287 | 1,302 | 1,284 | 1,299 | 16,700 | 1,299 |
| 2024-01-17 | 1,285 | 1,302 | 1,284 | 1,287 | 18,500 | 1,287 |
| 2024-01-16 | 1,313 | 1,313 | 1,285 | 1,285 | 16,800 | 1,285 |
| 2024-01-15 | 1,315 | 1,320 | 1,300 | 1,302 | 25,300 | 1,302 |
| 2024-01-12 | 1,289 | 1,320 | 1,289 | 1,315 | 31,000 | 1,315 |
| 2024-01-11 | 1,286 | 1,306 | 1,282 | 1,298 | 24,000 | 1,298 |
| 2024-01-10 | 1,285 | 1,295 | 1,273 | 1,284 | 17,700 | 1,284 |
| 2024-01-09 | 1,305 | 1,307 | 1,281 | 1,290 | 56,500 | 1,290 |
| 2024-01-05 | 1,312 | 1,365 | 1,287 | 1,328 | 108,900 | 1,328 |
| 2024-01-04 | 1,319 | 1,330 | 1,310 | 1,317 | 16,300 | 1,317 |
分割・併合履歴 ： なし
