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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 421 | 423 | 421 | 421 | 6,300 | 421 |
| 2024-12-27 | 420 | 421 | 419 | 421 | 5,400 | 421 |
| 2024-12-26 | 419 | 420 | 417 | 420 | 7,900 | 420 |
| 2024-12-25 | 419 | 419 | 418 | 419 | 6,000 | 419 |
| 2024-12-24 | 419 | 419 | 417 | 419 | 5,400 | 419 |
| 2024-12-23 | 419 | 420 | 417 | 419 | 8,700 | 419 |
| 2024-12-20 | 419 | 419 | 417 | 419 | 4,400 | 419 |
| 2024-12-19 | 420 | 420 | 417 | 419 | 3,200 | 419 |
| 2024-12-18 | 418 | 420 | 418 | 418 | 2,900 | 418 |
| 2024-12-17 | 421 | 421 | 418 | 421 | 8,000 | 421 |
| 2024-12-16 | 422 | 422 | 418 | 421 | 4,800 | 421 |
| 2024-12-13 | 421 | 421 | 420 | 420 | 1,600 | 420 |
| 2024-12-12 | 422 | 423 | 421 | 421 | 2,100 | 421 |
| 2024-12-11 | 422 | 422 | 420 | 422 | 1,000 | 422 |
| 2024-12-10 | 422 | 423 | 420 | 422 | 2,600 | 422 |
| 2024-12-09 | 423 | 423 | 420 | 422 | 5,900 | 422 |
| 2024-12-06 | 426 | 427 | 421 | 421 | 10,300 | 421 |
| 2024-12-05 | 423 | 425 | 423 | 425 | 5,400 | 425 |
| 2024-12-04 | 424 | 425 | 423 | 423 | 2,400 | 423 |
| 2024-12-03 | 420 | 424 | 420 | 424 | 3,100 | 424 |
| 2024-12-02 | 423 | 423 | 418 | 419 | 2,900 | 419 |
| 2024-11-29 | 420 | 423 | 418 | 421 | 3,100 | 421 |
| 2024-11-28 | 422 | 423 | 422 | 422 | 5,800 | 422 |
| 2024-11-27 | 422 | 424 | 422 | 422 | 2,200 | 422 |
| 2024-11-26 | 420 | 424 | 419 | 424 | 3,200 | 424 |
| 2024-11-25 | 418 | 421 | 418 | 418 | 4,900 | 418 |
| 2024-11-22 | 421 | 424 | 415 | 421 | 5,800 | 421 |
| 2024-11-21 | 422 | 424 | 421 | 422 | 1,000 | 422 |
| 2024-11-20 | 419 | 427 | 419 | 422 | 6,400 | 422 |
| 2024-11-19 | 428 | 428 | 419 | 419 | 12,000 | 419 |
| 2024-11-18 | 439 | 439 | 428 | 428 | 5,900 | 428 |
| 2024-11-15 | 423 | 450 | 400 | 447 | 59,000 | 447 |
| 2024-11-14 | 425 | 425 | 421 | 421 | 1,200 | 421 |
| 2024-11-13 | 425 | 429 | 420 | 423 | 5,900 | 423 |
| 2024-11-12 | 421 | 426 | 420 | 426 | 4,600 | 426 |
| 2024-11-11 | 424 | 424 | 420 | 421 | 4,100 | 421 |
| 2024-11-08 | 421 | 423 | 421 | 423 | 2,400 | 423 |
| 2024-11-07 | 423 | 426 | 422 | 424 | 4,000 | 424 |
| 2024-11-06 | 425 | 427 | 420 | 422 | 5,300 | 422 |
| 2024-11-05 | 423 | 427 | 420 | 422 | 4,100 | 422 |
| 2024-11-01 | 423 | 424 | 422 | 423 | 2,300 | 423 |
| 2024-10-31 | 422 | 424 | 422 | 423 | 900 | 423 |
| 2024-10-30 | 424 | 426 | 421 | 422 | 9,200 | 422 |
| 2024-10-29 | 422 | 430 | 421 | 422 | 6,700 | 422 |
| 2024-10-28 | 416 | 425 | 416 | 423 | 3,700 | 423 |
| 2024-10-25 | 419 | 421 | 417 | 419 | 3,000 | 419 |
| 2024-10-24 | 421 | 421 | 419 | 421 | 3,200 | 421 |
| 2024-10-23 | 423 | 423 | 419 | 420 | 10,400 | 420 |
| 2024-10-22 | 425 | 425 | 422 | 422 | 3,100 | 422 |
| 2024-10-21 | 430 | 430 | 426 | 426 | 4,400 | 426 |
| 2024-10-18 | 433 | 433 | 428 | 429 | 3,100 | 429 |
| 2024-10-17 | 430 | 436 | 430 | 434 | 2,400 | 434 |
| 2024-10-16 | 450 | 450 | 422 | 430 | 29,200 | 430 |
| 2024-10-15 | 444 | 449 | 440 | 448 | 26,700 | 448 |
| 2024-10-11 | 440 | 449 | 440 | 448 | 16,200 | 448 |
| 2024-10-10 | 437 | 438 | 436 | 438 | 2,200 | 438 |
| 2024-10-09 | 437 | 438 | 436 | 436 | 2,600 | 436 |
| 2024-10-08 | 437 | 440 | 436 | 437 | 3,600 | 437 |
| 2024-10-07 | 437 | 439 | 437 | 439 | 2,100 | 439 |
| 2024-10-04 | 438 | 440 | 437 | 437 | 4,700 | 437 |
| 2024-10-03 | 439 | 440 | 437 | 440 | 3,400 | 440 |
| 2024-10-02 | 440 | 440 | 437 | 439 | 5,700 | 439 |
| 2024-10-01 | 429 | 450 | 429 | 446 | 23,400 | 446 |
| 2024-09-30 | 427 | 437 | 425 | 435 | 20,600 | 435 |
| 2024-09-27 | 428 | 433 | 428 | 432 | 7,400 | 432 |
| 2024-09-26 | 430 | 435 | 429 | 429 | 18,800 | 429 |
| 2024-09-25 | 432 | 434 | 430 | 430 | 6,800 | 430 |
| 2024-09-24 | 434 | 434 | 431 | 434 | 4,700 | 434 |
| 2024-09-20 | 433 | 434 | 430 | 434 | 4,400 | 434 |
| 2024-09-19 | 426 | 431 | 426 | 430 | 6,900 | 430 |
| 2024-09-18 | 427 | 428 | 424 | 426 | 4,900 | 426 |
| 2024-09-17 | 425 | 430 | 425 | 429 | 5,700 | 429 |
| 2024-09-13 | 425 | 430 | 425 | 428 | 2,300 | 428 |
| 2024-09-12 | 424 | 426 | 423 | 425 | 4,000 | 425 |
| 2024-09-11 | 432 | 432 | 422 | 423 | 4,300 | 423 |
| 2024-09-10 | 425 | 430 | 424 | 429 | 4,700 | 429 |
| 2024-09-09 | 424 | 430 | 424 | 429 | 7,300 | 429 |
| 2024-09-06 | 440 | 441 | 431 | 432 | 12,900 | 432 |
| 2024-09-05 | 437 | 439 | 433 | 439 | 7,800 | 439 |
| 2024-09-04 | 434 | 437 | 429 | 437 | 19,400 | 437 |
| 2024-09-03 | 435 | 440 | 434 | 435 | 16,600 | 435 |
| 2024-09-02 | 440 | 440 | 432 | 433 | 24,700 | 433 |
| 2024-08-30 | 445 | 447 | 441 | 443 | 25,500 | 443 |
| 2024-08-29 | 459 | 468 | 445 | 447 | 159,400 | 447 |
| 2024-08-28 | 480 | 483 | 470 | 483 | 213,900 | 483 |
| 2024-08-27 | 480 | 483 | 480 | 480 | 56,800 | 480 |
| 2024-08-26 | 484 | 485 | 479 | 480 | 46,600 | 480 |
| 2024-08-23 | 483 | 486 | 482 | 485 | 21,400 | 485 |
| 2024-08-22 | 484 | 486 | 479 | 484 | 19,800 | 484 |
| 2024-08-21 | 479 | 485 | 479 | 484 | 17,000 | 484 |
| 2024-08-20 | 484 | 487 | 479 | 481 | 26,300 | 481 |
| 2024-08-19 | 480 | 495 | 478 | 481 | 45,800 | 481 |
| 2024-08-16 | 480 | 482 | 473 | 477 | 20,200 | 477 |
| 2024-08-15 | 488 | 488 | 476 | 480 | 20,500 | 480 |
| 2024-08-14 | 487 | 495 | 481 | 486 | 14,100 | 486 |
| 2024-08-13 | 480 | 491 | 473 | 487 | 20,700 | 487 |
| 2024-08-09 | 473 | 478 | 470 | 475 | 18,000 | 475 |
| 2024-08-08 | 465 | 479 | 459 | 473 | 16,600 | 473 |
| 2024-08-07 | 434 | 477 | 434 | 458 | 36,500 | 458 |
| 2024-08-06 | 415 | 460 | 415 | 426 | 43,800 | 426 |
| 2024-08-05 | 420 | 446 | 406 | 415 | 57,000 | 415 |
| 2024-08-02 | 479 | 479 | 453 | 468 | 55,300 | 468 |
| 2024-08-01 | 493 | 499 | 482 | 485 | 21,900 | 485 |
| 2024-07-31 | 495 | 500 | 492 | 494 | 15,300 | 494 |
| 2024-07-30 | 505 | 505 | 500 | 500 | 9,500 | 500 |
| 2024-07-29 | 495 | 505 | 495 | 503 | 15,700 | 503 |
| 2024-07-26 | 489 | 495 | 486 | 494 | 10,800 | 494 |
| 2024-07-25 | 486 | 486 | 479 | 484 | 16,700 | 484 |
| 2024-07-24 | 490 | 494 | 487 | 489 | 13,800 | 489 |
| 2024-07-23 | 490 | 492 | 485 | 490 | 15,100 | 490 |
| 2024-07-22 | 493 | 493 | 485 | 486 | 14,300 | 486 |
| 2024-07-19 | 475 | 494 | 475 | 490 | 38,700 | 490 |
| 2024-07-18 | 470 | 476 | 461 | 473 | 24,400 | 473 |
| 2024-07-17 | 451 | 466 | 450 | 464 | 48,600 | 464 |
| 2024-07-16 | 480 | 510 | 455 | 465 | 207,300 | 465 |
| 2024-07-12 | 473 | 475 | 468 | 475 | 11,600 | 475 |
| 2024-07-11 | 475 | 475 | 468 | 469 | 10,200 | 469 |
| 2024-07-10 | 478 | 481 | 472 | 475 | 7,000 | 475 |
| 2024-07-09 | 476 | 481 | 474 | 478 | 13,400 | 478 |
| 2024-07-08 | 467 | 479 | 467 | 479 | 16,000 | 479 |
| 2024-07-05 | 461 | 462 | 457 | 462 | 5,800 | 462 |
| 2024-07-04 | 449 | 460 | 449 | 460 | 12,000 | 460 |
| 2024-07-03 | 458 | 459 | 447 | 449 | 14,500 | 449 |
| 2024-07-02 | 464 | 468 | 452 | 454 | 18,700 | 454 |
| 2024-07-01 | 460 | 487 | 458 | 462 | 40,200 | 462 |
| 2024-06-28 | 450 | 460 | 448 | 460 | 34,600 | 460 |
| 2024-06-27 | 442 | 447 | 442 | 447 | 8,700 | 447 |
| 2024-06-26 | 439 | 445 | 438 | 442 | 11,700 | 442 |
| 2024-06-25 | 434 | 437 | 434 | 437 | 8,000 | 437 |
| 2024-06-24 | 435 | 435 | 432 | 434 | 4,700 | 434 |
| 2024-06-21 | 431 | 434 | 430 | 430 | 2,900 | 430 |
| 2024-06-20 | 427 | 430 | 427 | 430 | 1,800 | 430 |
| 2024-06-19 | 422 | 429 | 420 | 426 | 8,700 | 426 |
| 2024-06-18 | 433 | 434 | 420 | 422 | 17,700 | 422 |
| 2024-06-17 | 438 | 438 | 429 | 434 | 11,300 | 434 |
| 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