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
2025-02-101,0961,1221,0791,119102,6001,119
2025-02-071,0731,0971,0681,09735,9001,097
2025-02-061,0651,0741,0651,06820,9001,068
2025-02-051,0531,0651,0501,06510,6001,065
2025-02-041,0511,0571,0441,0539,3001,053
2025-02-031,0661,0661,0381,04124,0001,041
2025-01-311,0651,0661,0561,06618,0001,066
2025-01-301,0601,0691,0571,06216,8001,062
2025-01-291,0741,0741,0631,06313,5001,063
2025-01-281,0621,0741,0621,0676,7001,067
2025-01-271,0761,0761,0611,06210,6001,062
2025-01-241,0571,0741,0571,06116,3001,061
2025-01-231,0581,0671,0521,06019,4001,060
2025-01-221,0611,0651,0571,05814,6001,058
2025-01-211,0701,0701,0571,0647,1001,064
2025-01-201,0401,0701,0401,07022,1001,070
2025-01-171,0371,0481,0301,04323,4001,043
2025-01-161,0631,0631,0451,04522,4001,045
2025-01-151,0641,0671,0531,06324,3001,063
2025-01-141,0701,0701,0591,06325,1001,063
2025-01-101,0711,0801,0701,0777,5001,077
2025-01-091,0881,0881,0721,07822,4001,078
2025-01-081,0861,0981,0851,08914,6001,089
2025-01-071,1011,1021,0851,08627,3001,086
2025-01-061,0901,1121,0871,10034,7001,100

分割・併合履歴 : なし