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 |
---|---|---|---|---|---|---|
2025-02-10 | 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