2404 (株)鉄人化ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-06-14 | 433 | 440 | 433 | 435 | 21,800 | 435 |
| 2024-06-13 | 428 | 437 | 427 | 433 | 27,400 | 433 |
| 2024-06-12 | 424 | 429 | 421 | 428 | 10,000 | 428 |
| 2024-06-11 | 419 | 427 | 419 | 425 | 16,500 | 425 |
| 2024-06-10 | 418 | 418 | 417 | 418 | 6,700 | 418 |
| 2024-06-07 | 417 | 418 | 416 | 417 | 4,300 | 417 |
| 2024-06-06 | 417 | 419 | 416 | 417 | 4,300 | 417 |
| 2024-06-05 | 418 | 418 | 416 | 416 | 4,600 | 416 |
| 2024-06-04 | 416 | 418 | 416 | 418 | 4,600 | 418 |
| 2024-06-03 | 416 | 416 | 413 | 416 | 6,000 | 416 |
| 2024-05-31 | 417 | 417 | 412 | 416 | 6,400 | 416 |
| 2024-05-30 | 413 | 418 | 413 | 417 | 12,100 | 417 |
| 2024-05-29 | 417 | 418 | 415 | 416 | 10,600 | 416 |
| 2024-05-28 | 419 | 419 | 416 | 417 | 6,700 | 417 |
| 2024-05-27 | 419 | 419 | 415 | 418 | 7,100 | 418 |
| 2024-05-24 | 416 | 419 | 414 | 415 | 9,400 | 415 |
| 2024-05-23 | 414 | 416 | 409 | 414 | 7,700 | 414 |
| 2024-05-22 | 410 | 412 | 409 | 410 | 3,800 | 410 |
| 2024-05-21 | 413 | 418 | 410 | 411 | 18,900 | 411 |
| 2024-05-20 | 404 | 416 | 402 | 414 | 33,300 | 414 |
| 2024-05-17 | 402 | 404 | 400 | 404 | 15,000 | 404 |
| 2024-05-16 | 402 | 402 | 397 | 399 | 9,500 | 399 |
| 2024-05-15 | 400 | 401 | 397 | 399 | 3,800 | 399 |
| 2024-05-14 | 401 | 401 | 399 | 399 | 1,400 | 399 |
| 2024-05-13 | 396 | 400 | 396 | 398 | 5,500 | 398 |
| 2024-05-10 | 401 | 402 | 395 | 399 | 10,500 | 399 |
| 2024-05-09 | 402 | 403 | 400 | 402 | 9,500 | 402 |
| 2024-05-08 | 404 | 404 | 399 | 401 | 7,700 | 401 |
| 2024-05-07 | 407 | 407 | 401 | 405 | 14,400 | 405 |
| 2024-05-02 | 404 | 407 | 403 | 406 | 20,300 | 406 |
| 2024-05-01 | 399 | 402 | 395 | 401 | 24,900 | 401 |
| 2024-04-30 | 391 | 398 | 391 | 398 | 18,000 | 398 |
| 2024-04-26 | 390 | 390 | 387 | 390 | 8,400 | 390 |
| 2024-04-25 | 392 | 392 | 387 | 390 | 7,500 | 390 |
| 2024-04-24 | 391 | 392 | 388 | 391 | 9,300 | 391 |
| 2024-04-23 | 387 | 390 | 387 | 390 | 3,500 | 390 |
| 2024-04-22 | 390 | 390 | 386 | 386 | 7,200 | 386 |
| 2024-04-19 | 397 | 397 | 384 | 387 | 18,600 | 387 |
| 2024-04-18 | 393 | 395 | 387 | 394 | 18,900 | 394 |
| 2024-04-17 | 401 | 402 | 384 | 392 | 25,700 | 392 |
| 2024-04-16 | 418 | 420 | 391 | 400 | 95,700 | 400 |
| 2024-04-15 | 395 | 408 | 395 | 405 | 74,000 | 405 |
| 2024-04-12 | 393 | 398 | 391 | 395 | 11,500 | 395 |
| 2024-04-11 | 386 | 395 | 386 | 393 | 19,000 | 393 |
| 2024-04-10 | 383 | 387 | 383 | 387 | 5,800 | 387 |
| 2024-04-09 | 384 | 388 | 381 | 386 | 9,800 | 386 |
| 2024-04-08 | 400 | 429 | 375 | 383 | 267,600 | 383 |
| 2024-04-05 | 380 | 380 | 378 | 380 | 4,800 | 380 |
| 2024-04-04 | 387 | 387 | 376 | 380 | 16,300 | 380 |
| 2024-04-03 | 386 | 387 | 384 | 386 | 9,600 | 386 |
| 2024-04-02 | 383 | 391 | 383 | 390 | 24,100 | 390 |
| 2024-04-01 | 380 | 381 | 377 | 381 | 28,900 | 381 |
| 2024-03-29 | 372 | 376 | 371 | 373 | 11,300 | 373 |
| 2024-03-28 | 366 | 373 | 366 | 371 | 10,400 | 371 |
| 2024-03-27 | 367 | 367 | 364 | 366 | 8,400 | 366 |
| 2024-03-26 | 364 | 365 | 362 | 364 | 6,800 | 364 |
| 2024-03-25 | 359 | 363 | 359 | 363 | 7,500 | 363 |
| 2024-03-22 | 358 | 361 | 357 | 359 | 7,200 | 359 |
| 2024-03-21 | 357 | 360 | 355 | 356 | 8,800 | 356 |
| 2024-03-19 | 358 | 358 | 353 | 358 | 4,400 | 358 |
| 2024-03-18 | 355 | 358 | 354 | 355 | 10,000 | 355 |
| 2024-03-15 | 358 | 358 | 355 | 357 | 1,400 | 357 |
| 2024-03-14 | 354 | 356 | 354 | 355 | 3,600 | 355 |
| 2024-03-13 | 358 | 358 | 351 | 354 | 5,400 | 354 |
| 2024-03-12 | 359 | 359 | 343 | 357 | 26,900 | 357 |
| 2024-03-11 | 362 | 362 | 358 | 359 | 7,800 | 359 |
| 2024-03-08 | 360 | 362 | 358 | 359 | 4,700 | 359 |
| 2024-03-07 | 363 | 364 | 359 | 360 | 5,600 | 360 |
| 2024-03-06 | 360 | 363 | 359 | 363 | 4,100 | 363 |
| 2024-03-05 | 361 | 361 | 360 | 361 | 5,100 | 361 |
| 2024-03-04 | 360 | 363 | 360 | 361 | 2,000 | 361 |
| 2024-03-01 | 361 | 365 | 360 | 364 | 4,600 | 364 |
| 2024-02-29 | 360 | 363 | 360 | 362 | 13,600 | 362 |
| 2024-02-28 | 364 | 367 | 360 | 365 | 7,600 | 365 |
| 2024-02-27 | 368 | 368 | 365 | 367 | 5,100 | 367 |
| 2024-02-26 | 369 | 370 | 366 | 368 | 7,200 | 368 |
| 2024-02-22 | 372 | 372 | 369 | 369 | 3,400 | 369 |
| 2024-02-21 | 373 | 373 | 367 | 370 | 6,100 | 370 |
| 2024-02-20 | 373 | 373 | 369 | 372 | 5,100 | 372 |
| 2024-02-19 | 372 | 373 | 370 | 371 | 4,800 | 371 |
| 2024-02-16 | 365 | 369 | 365 | 369 | 10,700 | 369 |
| 2024-02-15 | 370 | 372 | 366 | 367 | 12,900 | 367 |
| 2024-02-14 | 373 | 373 | 368 | 370 | 13,300 | 370 |
| 2024-02-13 | 380 | 383 | 373 | 373 | 24,300 | 373 |
| 2024-02-09 | 378 | 384 | 376 | 379 | 13,400 | 379 |
| 2024-02-08 | 374 | 386 | 372 | 378 | 26,600 | 378 |
| 2024-02-07 | 371 | 373 | 371 | 373 | 9,600 | 373 |
| 2024-02-06 | 367 | 371 | 367 | 371 | 8,900 | 371 |
| 2024-02-05 | 371 | 371 | 367 | 367 | 7,400 | 367 |
| 2024-02-02 | 368 | 371 | 366 | 370 | 8,600 | 370 |
| 2024-02-01 | 370 | 370 | 365 | 369 | 14,900 | 369 |
| 2024-01-31 | 371 | 371 | 368 | 370 | 6,500 | 370 |
| 2024-01-30 | 372 | 372 | 368 | 369 | 6,400 | 369 |
| 2024-01-29 | 372 | 373 | 370 | 370 | 4,900 | 370 |
| 2024-01-26 | 374 | 374 | 369 | 369 | 5,000 | 369 |
| 2024-01-25 | 367 | 371 | 367 | 371 | 8,400 | 371 |
| 2024-01-24 | 366 | 369 | 366 | 367 | 5,900 | 367 |
| 2024-01-23 | 366 | 367 | 363 | 366 | 12,600 | 366 |
| 2024-01-22 | 367 | 367 | 363 | 366 | 9,500 | 366 |
| 2024-01-19 | 365 | 365 | 362 | 363 | 10,200 | 363 |
| 2024-01-18 | 362 | 366 | 362 | 365 | 10,700 | 365 |
| 2024-01-17 | 366 | 366 | 362 | 366 | 22,300 | 366 |
| 2024-01-16 | 365 | 370 | 360 | 370 | 81,400 | 370 |
| 2024-01-15 | 370 | 410 | 368 | 381 | 205,600 | 381 |
| 2024-01-12 | 363 | 367 | 360 | 364 | 20,200 | 364 |
| 2024-01-11 | 370 | 370 | 362 | 364 | 19,400 | 364 |
| 2024-01-10 | 372 | 372 | 367 | 370 | 10,100 | 370 |
| 2024-01-09 | 369 | 375 | 369 | 372 | 16,300 | 372 |
| 2024-01-05 | 361 | 375 | 361 | 366 | 33,100 | 366 |
| 2024-01-04 | 360 | 365 | 350 | 361 | 24,200 | 361 |
分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株
