1. HOME >
  2. 株価時系列 >
  3. 2404 >
  4. 2020年

2404 (株)鉄人化ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302563412372803,267,100280
2020-12-292152882152881,929,600288
2020-12-2821722220120864,300208
2020-12-2522222221822132,300221
2020-12-2422522522022232,700222
2020-12-2323023322322534,200225
2020-12-2223123322622935,100229
2020-12-2123423523223423,000234
2020-12-1824224223523539,200235
2020-12-172442442432436,200243
2020-12-1624624624324510,200245
2020-12-1524824824424426,600244
2020-12-142492502472497,400249
2020-12-112502502482496,000249
2020-12-102512522502505,300250
2020-12-0925025125025119,000251
2020-12-082512542502505,600250
2020-12-072522532502519,900251
2020-12-042542542532533,400253
2020-12-032542542522545,600254
2020-12-0225625625225427,800254
2020-12-012542562542552,600255
2020-11-302572592542556,600255
2020-11-272562572552574,200257
2020-11-2625825825425512,600255
2020-11-252572582552567,400256
2020-11-2425626125625930,200259
2020-11-202552562542569,900256
2020-11-1925625725525517,100255
2020-11-182572602572577,300257
2020-11-172592602562597,900259
2020-11-162552592552578,200257
2020-11-132552582552568,300256
2020-11-1226126125525722,600257
2020-11-1126126325825815,200258
2020-11-1027627725726182,200261
2020-11-092592602572575,600257
2020-11-062572602572585,500258
2020-11-0525526125425612,100256
2020-11-042552572542558,900255
2020-11-0225825925525516,000255
2020-10-302602602562588,700258
2020-10-292562602562599,000259
2020-10-282612612582595,300259
2020-10-2725626225626115,800261
2020-10-2626426425926218,300262
2020-10-232652652602649,800264
2020-10-222652652632649,700264
2020-10-2126326626226321,300263
2020-10-20269285261266236,000266
2020-10-1926226625726219,800262
2020-10-1625627625626450,100264
2020-10-1526626625425576,600255
2020-10-1426927026526817,200268
2020-10-1326927026427024,400270
2020-10-1227227226626930,800269
2020-10-0927827827427415,200274
2020-10-0828628627527940,900279
2020-10-0728528527928334,000283
2020-10-0627428327228063,200280
2020-10-0527427527127423,200274
2020-10-0227627626827142,900271
2020-09-30271292265267343,200267
2020-09-292602632592638,600263
2020-09-2826226225826013,000260
2020-09-2525926525725921,000259
2020-09-2426426625525542,000255
2020-09-2326727026426520,100265
2020-09-1826527026526727,800267
2020-09-1727227526826849,300268
2020-09-16277304272275337,300275
2020-09-1527227627027629,800276
2020-09-1427127327127112,200271
2020-09-1127227426827023,100270
2020-09-1027527526827236,300272
2020-09-0927227426626924,800269
2020-09-0827127826827630,900276
2020-09-0727027226927013,900270
2020-09-0427227327027116,300271
2020-09-0327227927027331,900273
2020-09-0227627626427259,500272
2020-09-0126528126527154,100271
2020-08-3126227526226580,900265
2020-08-28280280259259276,200259
2020-08-272803522782851,165,300285
2020-08-2627227627227251,400272
2020-08-2527827927027648,000276
2020-08-2427527927227240,900272
2020-08-2127227927227642,300276
2020-08-2027027527027025,700270
2020-08-1926727626727225,500272
2020-08-1826727126726713,600267
2020-08-1727027426626725,200267
2020-08-1427027927027121,100271
2020-08-1327128526727344,100273
2020-08-1227528426526747,800267
2020-08-11270287264279105,000279
2020-08-0725826625826223,400262
2020-08-0625026225026253,600262
2020-08-0525126624925629,600256
2020-08-0423225323225170,400251
2020-08-0323324423323353,700233
2020-07-31232246230232139,000232
2020-07-30256259238244125,500244
2020-07-2926526625825850,800258
2020-07-2827428026826830,900268
2020-07-2726927726527041,200270
2020-07-2226527026526927,500269
2020-07-2126727226226749,300267
2020-07-2026827826426675,200266
2020-07-17264280261267248,700267
2020-07-16243275237268750,200268
2020-07-15256312253267882,100267
2020-07-1425625825025349,700253
2020-07-1325326224925675,100256
2020-07-1026126225125399,200253
2020-07-0928328326326356,300263
2020-07-0827528627328360,100283
2020-07-0727527626627546,600275
2020-07-0625027225026786,500267
2020-07-0325227025025176,000251
2020-07-0227028025225258,100252
2020-07-0128028127327342,800273
2020-06-3027828527727750,000277
2020-06-2928228727627764,700277
2020-06-2629729728929124,400291
2020-06-2529129529029022,400290
2020-06-2430230529529527,100295
2020-06-2331031229830276,800302
2020-06-22296342293309509,100309
2020-06-1929229228628820,700288
2020-06-1829029228628919,500289
2020-06-1729729728829234,500292
2020-06-1627929827929464,000294
2020-06-15312312273273160,000273
2020-06-12295320286320146,100320
2020-06-11360360312316233,400316
2020-06-1032334532033381,000333
2020-06-0932232831832750,400327
2020-06-0831632331532050,100320
2020-06-0530931730231755,000317
2020-06-0431131430430644,800306
2020-06-0331731730631183,700311
2020-06-0230431730131277,700312
2020-06-0130330629530086,200300
2020-05-2930531330430649,800306
2020-05-2831832630631364,800313
2020-05-27326332307317178,400317
2020-05-26306370292318948,300318
2020-05-25289309285303168,700303
2020-05-2228528527727718,300277
2020-05-2128028927828046,300280
2020-05-2027628227628036,800280
2020-05-1927227626727539,600275
2020-05-1827627726926922,000269
2020-05-1527928426627830,800278
2020-05-1429029027527555,900275
2020-05-1329029427529053,300290
2020-05-12310310287294144,400294
2020-05-11261294261286225,200286
2020-05-08260269252260124,800260
2020-05-0726527025626063,500260
2020-05-0126627326226590,100265
2020-04-30260284260267157,100267
2020-04-2827127726326686,900266
2020-04-27279292266269176,300269
2020-04-24286310271274601,200274
2020-04-23269312269283307,900283
2020-04-22273345254278884,500278
2020-04-21330330275275314,800275
2020-04-20345377340340314,500340
2020-04-17388388343348445,500348
2020-04-16333393327365692,200365
2020-04-153314103043493,179,500349
2020-04-142383312363311,290,500331
2020-04-132502872472511,165,700251
2020-04-102963242662982,913,500298
2020-04-092913152402502,934,300250
2020-04-0823523523523534,800235
2020-04-071551851551852,033,500185
2020-04-06142143131135177,900135
2020-04-0316116314414686,500146
2020-04-0216316415015693,200156
2020-04-0118018116516592,500165
2020-03-3118519518118495,300184
2020-03-3019920019119240,700192
2020-03-2720621020020043,800200
2020-03-2622222220120130,500201
2020-03-2522622922522914,500229
2020-03-2420622920522159,500221
2020-03-2321022020621441,600214
2020-03-1919620719620737,200207
2020-03-1820321419419442,200194
2020-03-1719020518919531,700195
2020-03-1620020719419439,800194
2020-03-1319820519019762,100197
2020-03-1221022020921447,200214
2020-03-1123223221621758,200217
2020-03-10213229185216106,400216
2020-03-0924024521621662,200216
2020-03-0626226826126334,600263
2020-03-0527528026927414,000274
2020-03-0427827826527331,300273
2020-03-0329729727927965,100279
2020-03-0226328624828483,300284
2020-02-2825325924424784,700247
2020-02-2732232227628348,500283
2020-02-2633633732332423,400324
2020-02-2533234733033618,600336
2020-02-213603603563561,500356
2020-02-203573603543607,100360
2020-02-193543593523599,400359
2020-02-1836236535135511,600355
2020-02-1736636936136112,300361
2020-02-143693723683704,700370
2020-02-133703723703703,800370
2020-02-123713713703713,900371
2020-02-103703713693715,000371
2020-02-073713743713724,800372
2020-02-063733733683712,400371
2020-02-053653733653733,200373
2020-02-043653673643654,300365
2020-02-033673703673687,100368
2020-01-313703713693699,400369
2020-01-3037237237037114,100371
2020-01-293743743723743,000374
2020-01-283733743723742,600374
2020-01-273753753723727,000372
2020-01-243743763733762,200376
2020-01-233783783743745,200374
2020-01-223773793753754,400375
2020-01-213763793763782,300378
2020-01-203783793763765,300376
2020-01-173773803763787,800378
2020-01-163723763723766,900376
2020-01-153723753723728,400372
2020-01-143793803723788,200378
2020-01-103763803763788,600378
2020-01-0937538137437930,400379
2020-01-0837337436637414,000374
2020-01-0736937536937211,000372
2020-01-0636637036336911,700369

分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株