4274 細谷火工(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,020 | 1,027 | 953 | 976 | 111,700 | 976 |
| 2025-04-03 | 1,031 | 1,048 | 1,026 | 1,035 | 43,300 | 1,035 |
| 2025-04-02 | 1,050 | 1,069 | 1,048 | 1,053 | 41,400 | 1,053 |
| 2025-04-01 | 1,065 | 1,075 | 1,049 | 1,050 | 40,100 | 1,050 |
| 2025-03-31 | 1,097 | 1,097 | 1,053 | 1,061 | 72,300 | 1,061 |
| 2025-03-28 | 1,116 | 1,145 | 1,116 | 1,120 | 49,700 | 1,120 |
| 2025-03-27 | 1,119 | 1,130 | 1,113 | 1,119 | 21,800 | 1,119 |
| 2025-03-26 | 1,112 | 1,132 | 1,106 | 1,122 | 22,500 | 1,122 |
| 2025-03-25 | 1,115 | 1,124 | 1,112 | 1,112 | 15,600 | 1,112 |
| 2025-03-24 | 1,123 | 1,136 | 1,109 | 1,110 | 33,000 | 1,110 |
| 2025-03-21 | 1,142 | 1,151 | 1,121 | 1,130 | 53,400 | 1,130 |
| 2025-03-19 | 1,133 | 1,169 | 1,133 | 1,160 | 60,300 | 1,160 |
| 2025-03-18 | 1,190 | 1,209 | 1,130 | 1,136 | 125,400 | 1,136 |
| 2025-03-17 | 1,135 | 1,179 | 1,112 | 1,165 | 179,100 | 1,165 |
| 2025-03-14 | 1,070 | 1,099 | 1,065 | 1,090 | 30,600 | 1,090 |
| 2025-03-13 | 1,065 | 1,080 | 1,062 | 1,066 | 32,200 | 1,066 |
| 2025-03-12 | 1,060 | 1,071 | 1,052 | 1,058 | 26,600 | 1,058 |
| 2025-03-11 | 1,065 | 1,069 | 1,041 | 1,057 | 50,800 | 1,057 |
| 2025-03-10 | 1,130 | 1,130 | 1,082 | 1,082 | 53,100 | 1,082 |
| 2025-03-07 | 1,115 | 1,140 | 1,095 | 1,101 | 107,400 | 1,101 |
| 2025-03-06 | 1,072 | 1,134 | 1,059 | 1,105 | 125,100 | 1,105 |
| 2025-03-05 | 1,061 | 1,082 | 1,041 | 1,068 | 62,300 | 1,068 |
| 2025-03-04 | 1,017 | 1,068 | 1,014 | 1,051 | 61,000 | 1,051 |
| 2025-03-03 | 1,043 | 1,050 | 1,024 | 1,024 | 45,600 | 1,024 |
| 2025-02-28 | 1,046 | 1,046 | 1,024 | 1,028 | 24,600 | 1,028 |
| 2025-02-27 | 1,050 | 1,055 | 1,044 | 1,048 | 19,800 | 1,048 |
| 2025-02-26 | 1,045 | 1,050 | 1,035 | 1,037 | 21,100 | 1,037 |
| 2025-02-25 | 1,038 | 1,054 | 1,038 | 1,046 | 15,000 | 1,046 |
| 2025-02-21 | 1,061 | 1,065 | 1,051 | 1,056 | 16,200 | 1,056 |
| 2025-02-20 | 1,067 | 1,078 | 1,065 | 1,066 | 17,800 | 1,066 |
| 2025-02-19 | 1,069 | 1,077 | 1,060 | 1,071 | 21,100 | 1,071 |
| 2025-02-18 | 1,089 | 1,091 | 1,077 | 1,077 | 33,400 | 1,077 |
| 2025-02-17 | 1,043 | 1,122 | 1,042 | 1,082 | 138,400 | 1,082 |
| 2025-02-14 | 1,060 | 1,060 | 1,043 | 1,048 | 40,900 | 1,048 |
| 2025-02-13 | 1,077 | 1,077 | 1,060 | 1,061 | 49,300 | 1,061 |
| 2025-02-12 | 1,120 | 1,125 | 1,060 | 1,077 | 90,300 | 1,077 |
| 2025-02-10 | 1,096 | 1,122 | 1,079 | 1,119 | 102,600 | 1,119 |
| 2025-02-07 | 1,073 | 1,097 | 1,068 | 1,097 | 35,900 | 1,097 |
| 2025-02-06 | 1,065 | 1,074 | 1,065 | 1,068 | 20,900 | 1,068 |
| 2025-02-05 | 1,053 | 1,065 | 1,050 | 1,065 | 10,600 | 1,065 |
| 2025-02-04 | 1,051 | 1,057 | 1,044 | 1,053 | 9,300 | 1,053 |
| 2025-02-03 | 1,066 | 1,066 | 1,038 | 1,041 | 24,000 | 1,041 |
| 2025-01-31 | 1,065 | 1,066 | 1,056 | 1,066 | 18,000 | 1,066 |
| 2025-01-30 | 1,060 | 1,069 | 1,057 | 1,062 | 16,800 | 1,062 |
| 2025-01-29 | 1,074 | 1,074 | 1,063 | 1,063 | 13,500 | 1,063 |
| 2025-01-28 | 1,062 | 1,074 | 1,062 | 1,067 | 6,700 | 1,067 |
| 2025-01-27 | 1,076 | 1,076 | 1,061 | 1,062 | 10,600 | 1,062 |
| 2025-01-24 | 1,057 | 1,074 | 1,057 | 1,061 | 16,300 | 1,061 |
| 2025-01-23 | 1,058 | 1,067 | 1,052 | 1,060 | 19,400 | 1,060 |
| 2025-01-22 | 1,061 | 1,065 | 1,057 | 1,058 | 14,600 | 1,058 |
| 2025-01-21 | 1,070 | 1,070 | 1,057 | 1,064 | 7,100 | 1,064 |
| 2025-01-20 | 1,040 | 1,070 | 1,040 | 1,070 | 22,100 | 1,070 |
| 2025-01-17 | 1,037 | 1,048 | 1,030 | 1,043 | 23,400 | 1,043 |
| 2025-01-16 | 1,063 | 1,063 | 1,045 | 1,045 | 22,400 | 1,045 |
| 2025-01-15 | 1,064 | 1,067 | 1,053 | 1,063 | 24,300 | 1,063 |
| 2025-01-14 | 1,070 | 1,070 | 1,059 | 1,063 | 25,100 | 1,063 |
| 2025-01-10 | 1,071 | 1,080 | 1,070 | 1,077 | 7,500 | 1,077 |
| 2025-01-09 | 1,088 | 1,088 | 1,072 | 1,078 | 22,400 | 1,078 |
| 2025-01-08 | 1,086 | 1,098 | 1,085 | 1,089 | 14,600 | 1,089 |
| 2025-01-07 | 1,101 | 1,102 | 1,085 | 1,086 | 27,300 | 1,086 |
| 2025-01-06 | 1,090 | 1,112 | 1,087 | 1,100 | 34,700 | 1,100 |
分割・併合履歴 ： なし