2404 (株)鉄人化ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 500 | 505 | 499 | 500 | 9,500 | 500 |
| 2025-05-12 | 499 | 500 | 498 | 500 | 6,600 | 500 |
| 2025-05-09 | 501 | 502 | 498 | 498 | 15,000 | 498 |
| 2025-05-08 | 486 | 494 | 485 | 493 | 9,000 | 493 |
| 2025-05-07 | 489 | 489 | 484 | 486 | 3,200 | 486 |
| 2025-05-02 | 485 | 486 | 482 | 485 | 3,300 | 485 |
| 2025-05-01 | 491 | 491 | 482 | 485 | 9,400 | 485 |
| 2025-04-30 | 482 | 500 | 470 | 478 | 84,000 | 478 |
| 2025-04-28 | 480 | 482 | 464 | 480 | 14,500 | 480 |
| 2025-04-25 | 477 | 479 | 477 | 477 | 3,700 | 477 |
| 2025-04-24 | 476 | 481 | 475 | 477 | 3,700 | 477 |
| 2025-04-23 | 481 | 481 | 475 | 475 | 4,900 | 475 |
| 2025-04-22 | 481 | 485 | 477 | 477 | 7,800 | 477 |
| 2025-04-21 | 474 | 479 | 471 | 479 | 6,200 | 479 |
| 2025-04-18 | 464 | 474 | 464 | 474 | 6,100 | 474 |
| 2025-04-17 | 467 | 475 | 464 | 464 | 14,400 | 464 |
| 2025-04-16 | 472 | 472 | 463 | 463 | 7,000 | 463 |
| 2025-04-15 | 473 | 473 | 463 | 470 | 19,300 | 470 |
| 2025-04-14 | 472 | 489 | 467 | 475 | 88,200 | 475 |
| 2025-04-11 | 460 | 468 | 457 | 468 | 4,500 | 468 |
| 2025-04-10 | 470 | 470 | 453 | 460 | 16,800 | 460 |
| 2025-04-09 | 453 | 464 | 445 | 460 | 4,100 | 460 |
| 2025-04-08 | 432 | 456 | 432 | 453 | 8,700 | 453 |
| 2025-04-07 | 438 | 438 | 421 | 431 | 28,300 | 431 |
| 2025-04-04 | 463 | 463 | 450 | 456 | 16,900 | 456 |
| 2025-04-03 | 468 | 474 | 465 | 467 | 12,900 | 467 |
| 2025-04-02 | 469 | 477 | 463 | 475 | 16,700 | 475 |
| 2025-04-01 | 466 | 468 | 463 | 468 | 9,500 | 468 |
| 2025-03-31 | 465 | 466 | 455 | 466 | 22,300 | 466 |
| 2025-03-28 | 465 | 466 | 458 | 466 | 7,400 | 466 |
| 2025-03-27 | 456 | 460 | 454 | 458 | 13,600 | 458 |
| 2025-03-26 | 452 | 455 | 449 | 454 | 6,100 | 454 |
| 2025-03-25 | 455 | 455 | 452 | 452 | 4,100 | 452 |
| 2025-03-24 | 450 | 454 | 450 | 452 | 9,000 | 452 |
| 2025-03-21 | 444 | 450 | 444 | 450 | 7,300 | 450 |
| 2025-03-19 | 442 | 444 | 442 | 443 | 3,300 | 443 |
| 2025-03-18 | 444 | 444 | 442 | 442 | 4,400 | 442 |
| 2025-03-17 | 442 | 442 | 441 | 441 | 6,000 | 441 |
| 2025-03-14 | 438 | 440 | 438 | 440 | 3,500 | 440 |
| 2025-03-13 | 438 | 438 | 434 | 438 | 2,700 | 438 |
| 2025-03-12 | 433 | 437 | 433 | 436 | 2,700 | 436 |
| 2025-03-11 | 435 | 436 | 432 | 433 | 3,000 | 433 |
| 2025-03-10 | 436 | 438 | 435 | 435 | 1,600 | 435 |
| 2025-03-07 | 432 | 436 | 431 | 436 | 2,900 | 436 |
| 2025-03-06 | 432 | 436 | 432 | 432 | 3,500 | 432 |
| 2025-03-05 | 433 | 433 | 430 | 432 | 3,300 | 432 |
| 2025-03-04 | 428 | 432 | 428 | 432 | 2,900 | 432 |
| 2025-03-03 | 427 | 432 | 427 | 432 | 4,500 | 432 |
| 2025-02-28 | 426 | 426 | 421 | 426 | 6,400 | 426 |
| 2025-02-27 | 422 | 432 | 422 | 425 | 6,900 | 425 |
| 2025-02-26 | 426 | 426 | 423 | 423 | 3,600 | 423 |
| 2025-02-25 | 426 | 426 | 424 | 426 | 6,200 | 426 |
| 2025-02-21 | 427 | 428 | 426 | 427 | 3,000 | 427 |
| 2025-02-20 | 428 | 432 | 428 | 428 | 2,600 | 428 |
| 2025-02-19 | 430 | 431 | 427 | 430 | 12,400 | 430 |
| 2025-02-18 | 428 | 432 | 428 | 429 | 3,900 | 429 |
| 2025-02-17 | 437 | 437 | 425 | 428 | 5,100 | 428 |
| 2025-02-14 | 430 | 432 | 430 | 430 | 1,800 | 430 |
| 2025-02-13 | 429 | 431 | 427 | 431 | 2,300 | 431 |
| 2025-02-12 | 425 | 447 | 423 | 430 | 26,500 | 430 |
| 2025-02-10 | 424 | 425 | 422 | 424 | 6,300 | 424 |
| 2025-02-07 | 423 | 423 | 421 | 422 | 2,100 | 422 |
| 2025-02-06 | 424 | 424 | 422 | 423 | 900 | 423 |
| 2025-02-05 | 421 | 422 | 419 | 419 | 4,000 | 419 |
| 2025-02-04 | 420 | 422 | 420 | 421 | 6,300 | 421 |
| 2025-02-03 | 424 | 424 | 422 | 423 | 4,700 | 423 |
| 2025-01-31 | 424 | 424 | 421 | 423 | 1,100 | 423 |
| 2025-01-30 | 422 | 423 | 420 | 420 | 6,900 | 420 |
| 2025-01-29 | 418 | 444 | 418 | 426 | 14,400 | 426 |
| 2025-01-28 | 417 | 421 | 417 | 417 | 4,000 | 417 |
| 2025-01-27 | 418 | 418 | 416 | 417 | 4,800 | 417 |
| 2025-01-24 | 418 | 418 | 415 | 418 | 1,400 | 418 |
| 2025-01-23 | 419 | 419 | 416 | 416 | 4,600 | 416 |
| 2025-01-22 | 424 | 424 | 417 | 419 | 2,700 | 419 |
| 2025-01-21 | 417 | 420 | 416 | 417 | 2,300 | 417 |
| 2025-01-20 | 416 | 417 | 415 | 415 | 4,100 | 415 |
| 2025-01-17 | 420 | 420 | 415 | 416 | 5,300 | 416 |
| 2025-01-16 | 417 | 420 | 417 | 417 | 3,700 | 417 |
| 2025-01-15 | 419 | 419 | 417 | 418 | 11,600 | 418 |
| 2025-01-14 | 428 | 434 | 417 | 427 | 26,000 | 427 |
| 2025-01-10 | 426 | 428 | 423 | 428 | 4,200 | 428 |
| 2025-01-09 | 428 | 428 | 425 | 426 | 2,500 | 426 |
| 2025-01-08 | 425 | 428 | 425 | 428 | 5,200 | 428 |
| 2025-01-07 | 427 | 427 | 425 | 425 | 5,100 | 425 |
| 2025-01-06 | 423 | 425 | 418 | 425 | 10,000 | 425 |
分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株