2404 (株)鉄人化ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	280	281	279	281	5,100	281
2022-12-29	280	280	277	280	4,700	280
2022-12-28	274	281	274	280	20,900	280
2022-12-27	280	290	277	277	19,200	277
2022-12-26	278	287	277	278	32,000	278
2022-12-23	282	282	278	278	9,500	278
2022-12-22	283	284	277	282	16,700	282
2022-12-21	282	286	282	284	10,400	284
2022-12-20	288	288	281	286	50,200	286
2022-12-19	289	289	287	288	17,800	288
2022-12-16	288	289	288	288	4,600	288
2022-12-15	289	290	288	288	11,400	288
2022-12-14	291	291	288	289	4,900	289
2022-12-13	292	292	290	290	8,400	290
2022-12-12	293	293	290	292	2,200	292
2022-12-09	288	291	288	290	3,100	290
2022-12-08	291	291	288	288	6,800	288
2022-12-07	289	291	289	291	8,100	291
2022-12-06	293	293	288	290	7,800	290
2022-12-05	290	291	289	291	7,200	291
2022-12-02	293	293	288	289	14,000	289
2022-12-01	293	294	290	292	16,400	292
2022-11-30	290	303	288	292	29,700	292
2022-11-29	290	290	287	289	14,300	289
2022-11-28	290	290	288	290	8,200	290
2022-11-25	289	290	288	288	16,900	288
2022-11-24	288	288	287	288	15,600	288
2022-11-22	288	291	287	287	26,200	287
2022-11-21	287	290	286	290	20,600	290
2022-11-18	287	289	287	288	15,900	288
2022-11-17	288	289	287	287	21,700	287
2022-11-16	288	290	287	289	35,900	289
2022-11-15	288	292	288	290	23,700	290
2022-11-14	293	295	293	293	5,500	293
2022-11-11	295	300	291	293	20,300	293
2022-11-10	292	293	291	291	9,200	291
2022-11-09	294	294	291	292	8,100	292
2022-11-08	289	294	288	294	17,200	294
2022-11-07	288	290	287	288	6,500	288
2022-11-04	288	289	286	288	8,100	288
2022-11-02	291	292	286	288	16,900	288
2022-11-01	293	293	287	290	13,400	290
2022-10-31	293	293	287	290	21,800	290
2022-10-28	284	291	284	286	11,700	286
2022-10-27	290	290	284	287	37,100	287
2022-10-26	290	290	287	288	13,500	288
2022-10-25	284	290	284	290	54,000	290
2022-10-24	299	300	285	290	150,700	290
2022-10-21	308	311	298	299	112,500	299
2022-10-20	315	319	306	308	76,400	308
2022-10-19	314	328	310	320	151,700	320
2022-10-18	307	335	305	320	734,500	320
2022-10-17	333	357	322	353	592,700	353
2022-10-14	323	326	313	325	205,600	325
2022-10-13	304	358	304	329	1,588,400	329
2022-10-12	300	303	300	303	9,300	303
2022-10-11	296	300	295	297	34,100	297
2022-10-07	302	305	302	302	15,300	302
2022-10-06	299	308	299	305	31,900	305
2022-10-05	303	308	303	304	28,100	304
2022-10-04	304	314	304	308	25,800	308
2022-10-03	304	320	303	311	29,200	311
2022-09-30	310	313	310	313	3,800	313
2022-09-29	313	313	311	311	3,900	311
2022-09-28	313	314	308	311	12,800	311
2022-09-27	315	316	313	315	4,500	315
2022-09-26	319	321	312	316	21,900	316
2022-09-22	317	318	311	318	11,700	318
2022-09-21	316	317	314	314	6,800	314
2022-09-20	318	318	314	316	9,800	316
2022-09-16	313	317	313	316	9,200	316
2022-09-15	318	319	315	318	10,600	318
2022-09-14	313	318	310	314	9,100	314
2022-09-13	318	318	316	318	9,600	318
2022-09-12	315	318	314	318	13,700	318
2022-09-09	314	314	311	314	11,900	314
2022-09-08	307	312	307	312	5,600	312
2022-09-07	309	312	307	307	9,100	307
2022-09-06	308	311	308	309	7,000	309
2022-09-05	311	311	308	308	18,800	308
2022-09-02	319	319	312	313	13,300	313
2022-09-01	321	321	313	315	20,900	315
2022-08-31	323	323	315	321	34,700	321
2022-08-30	327	330	321	325	116,900	325
2022-08-29	341	343	336	343	158,100	343
2022-08-26	336	339	334	335	80,200	335
2022-08-25	338	338	335	337	52,300	337
2022-08-24	336	338	333	338	25,700	338
2022-08-23	332	337	330	333	26,800	333
2022-08-22	327	339	325	338	55,400	338
2022-08-19	324	327	324	325	22,600	325
2022-08-18	324	325	322	324	20,500	324
2022-08-17	322	325	321	324	18,000	324
2022-08-16	321	325	321	323	30,300	323
2022-08-15	321	325	320	321	17,900	321
2022-08-12	321	326	319	321	26,500	321
2022-08-10	327	327	322	326	15,800	326
2022-08-09	324	330	319	324	19,200	324
2022-08-08	321	325	318	321	21,600	321
2022-08-05	317	320	316	318	5,800	318
2022-08-04	321	321	316	318	14,200	318
2022-08-03	321	321	317	321	8,500	321
2022-08-02	318	322	316	321	23,600	321
2022-08-01	316	318	315	315	19,400	315
2022-07-29	317	319	315	315	16,800	315
2022-07-28	320	321	318	318	10,000	318
2022-07-27	315	318	313	318	14,400	318
2022-07-26	316	318	313	314	8,900	314
2022-07-25	312	317	311	314	13,600	314
2022-07-22	317	319	311	311	14,400	311
2022-07-21	319	319	316	317	12,400	317
2022-07-20	318	324	316	317	16,100	317
2022-07-19	303	318	303	314	29,600	314
2022-07-15	316	319	305	306	50,800	306
2022-07-14	317	319	315	316	19,600	316
2022-07-13	320	322	313	316	19,100	316
2022-07-12	318	322	315	317	8,100	317
2022-07-11	314	318	314	318	12,100	318
2022-07-08	313	316	309	313	13,600	313
2022-07-07	315	315	310	312	12,600	312
2022-07-06	317	318	312	313	25,200	313
2022-07-05	321	324	317	320	13,800	320
2022-07-04	321	322	317	320	11,500	320
2022-07-01	326	327	319	320	30,300	320
2022-06-30	327	327	322	324	16,200	324
2022-06-29	323	325	322	324	10,800	324
2022-06-28	326	327	321	323	23,400	323
2022-06-27	333	343	321	323	41,500	323
2022-06-24	322	329	322	328	8,700	328
2022-06-23	325	327	320	323	20,900	323
2022-06-22	326	326	318	326	19,300	326
2022-06-21	328	330	323	326	32,400	326
2022-06-20	340	341	324	324	17,400	324
2022-06-17	333	340	331	339	20,800	339
2022-06-16	343	349	342	348	20,300	348
2022-06-15	346	346	334	341	24,700	341
2022-06-14	353	353	337	350	21,300	350
2022-06-13	348	380	341	353	107,400	353
2022-06-10	340	348	340	348	15,100	348
2022-06-09	349	355	340	345	27,500	345
2022-06-08	345	348	339	348	29,700	348
2022-06-07	342	350	333	344	38,900	344
2022-06-06	339	345	332	345	62,100	345
2022-06-03	330	337	327	332	31,100	332
2022-06-02	325	342	321	330	92,500	330
2022-06-01	311	324	311	318	28,900	318
2022-05-31	315	315	309	310	16,900	310
2022-05-30	322	322	304	315	34,800	315
2022-05-27	325	325	317	317	8,900	317
2022-05-26	313	324	310	317	27,200	317
2022-05-25	322	322	314	314	31,200	314
2022-05-24	327	331	320	320	37,300	320
2022-05-23	333	340	320	323	81,300	323
2022-05-20	322	330	317	330	33,300	330
2022-05-19	331	331	316	324	72,100	324
2022-05-18	308	331	308	326	90,500	326
2022-05-17	300	318	297	305	48,000	305
2022-05-16	298	301	293	301	40,800	301
2022-05-13	289	299	289	292	27,000	292
2022-05-12	288	300	286	289	23,600	289
2022-05-11	290	293	285	288	32,000	288
2022-05-10	291	292	283	292	27,200	292
2022-05-09	290	295	285	291	42,900	291
2022-05-06	300	300	283	288	64,500	288
2022-05-02	292	298	291	296	58,300	296
2022-04-28	293	293	287	290	41,000	290
2022-04-27	310	310	280	289	292,400	289
2022-04-26	320	320	311	313	16,800	313
2022-04-25	313	319	311	315	14,700	315
2022-04-22	325	325	317	321	46,300	321
2022-04-21	324	333	324	331	24,800	331
2022-04-20	325	331	318	321	30,500	321
2022-04-19	323	323	317	320	14,600	320
2022-04-18	325	326	316	319	27,700	319
2022-04-15	323	338	323	327	87,400	327
2022-04-14	338	371	337	347	178,800	347
2022-04-13	327	341	327	332	15,400	332
2022-04-12	326	326	316	323	15,200	323
2022-04-11	332	337	327	329	19,500	329
2022-04-08	340	346	333	336	13,500	336
2022-04-07	351	351	332	340	25,400	340
2022-04-06	362	362	352	353	30,900	353
2022-04-05	363	366	361	364	8,000	364
2022-04-04	357	365	357	359	10,300	359
2022-04-01	370	370	352	357	46,500	357
2022-03-31	372	377	369	371	11,200	371
2022-03-30	373	379	367	372	35,400	372
2022-03-29	375	375	366	373	23,400	373
2022-03-28	366	379	365	375	36,000	375
2022-03-25	383	383	371	375	49,700	375
2022-03-24	378	394	372	383	64,000	383
2022-03-23	380	382	370	381	79,100	381
2022-03-22	378	381	360	380	88,900	380
2022-03-18	380	389	372	378	109,900	378
2022-03-17	385	393	351	382	419,400	382
2022-03-16	340	385	335	384	581,300	384
2022-03-15	318	342	307	326	244,100	326
2022-03-14	297	332	290	309	431,600	309
2022-03-11	287	287	273	273	13,400	273
2022-03-10	280	287	274	281	27,100	281
2022-03-09	280	280	271	274	9,200	274
2022-03-08	279	281	272	272	14,500	272
2022-03-07	290	290	271	277	51,300	277
2022-03-04	302	302	290	292	49,300	292
2022-03-03	308	309	298	301	38,500	301
2022-03-02	303	308	300	308	17,100	308
2022-03-01	307	309	301	306	29,100	306
2022-02-28	317	319	299	308	29,100	308
2022-02-25	301	314	301	314	19,000	314
2022-02-24	305	309	298	303	43,400	303
2022-02-22	316	316	307	310	40,900	310
2022-02-21	319	320	312	317	22,400	317
2022-02-18	319	322	316	319	22,600	319
2022-02-17	316	330	316	321	82,600	321
2022-02-16	318	318	313	316	17,200	316
2022-02-15	318	323	313	313	23,400	313
2022-02-14	329	329	317	321	30,800	321
2022-02-10	327	331	320	329	28,100	329
2022-02-09	328	328	320	323	18,000	323
2022-02-08	324	333	321	327	27,200	327
2022-02-07	324	332	317	324	31,300	324
2022-02-04	312	335	307	325	69,100	325
2022-02-03	320	323	310	310	31,100	310
2022-02-02	317	323	317	320	12,000	320
2022-02-01	315	325	312	316	18,000	316
2022-01-31	322	324	310	310	30,500	310
2022-01-28	317	321	310	321	16,400	321
2022-01-27	318	323	305	311	48,600	311
2022-01-26	316	323	316	321	12,400	321
2022-01-25	330	332	314	316	20,900	316
2022-01-24	331	340	328	330	17,700	330
2022-01-21	326	339	323	339	33,300	339
2022-01-20	326	335	322	334	26,500	334
2022-01-19	340	341	312	326	85,800	326
2022-01-18	350	350	335	341	43,100	341
2022-01-17	341	352	330	346	113,100	346
2022-01-14	373	396	351	351	164,700	351
2022-01-13	381	384	362	367	41,200	367
2022-01-12	364	378	358	371	62,800	371
2022-01-11	366	366	352	359	36,000	359
2022-01-07	378	415	354	366	368,100	366
2022-01-06	367	367	350	354	20,600	354
2022-01-05	380	382	362	366	20,600	366
2022-01-04	387	389	375	380	26,700	380

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

2404 (株)鉄人化ホールディングス の時系列データ [2022年度]

2404 (株)鉄人化ホールディングスの時系列データ [2022年度]