4274 細谷火工(株) 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
2024-03-281,3431,3601,3361,34810,6001,348
2024-03-271,3441,3611,3441,34512,3001,345
2024-03-261,3651,3651,3411,3448,6001,344
2024-03-251,3551,3741,3501,35518,5001,355
2024-03-221,3541,3541,3361,3427,3001,342
2024-03-211,3651,3651,3421,35416,2001,354
2024-03-191,3401,3651,3361,35514,4001,355
2024-03-181,3591,3591,3341,33918,1001,339
2024-03-151,3511,3511,3251,34519,2001,345
2024-03-141,3631,3631,3451,3478,6001,347
2024-03-131,3841,3851,3461,37019,8001,370
2024-03-121,3491,3861,3451,37331,0001,373
2024-03-111,3721,3941,3321,37357,8001,373
2024-03-081,3441,3671,3411,36725,3001,367
2024-03-071,3381,3691,3381,34668,2001,346
2024-03-061,3151,3351,3151,32525,2001,325
2024-03-051,3101,3151,2931,30914,2001,309
2024-03-041,3041,3341,3041,30913,6001,309
2024-03-011,3001,3081,2991,30414,8001,304
2024-02-291,3191,3191,2991,31012,6001,310
2024-02-281,3111,3441,3111,31719,5001,317
2024-02-271,2961,3101,2961,3108,1001,310
2024-02-261,3001,3151,2881,29617,1001,296
2024-02-221,2961,2971,2821,29717,9001,297
2024-02-211,3101,3101,2941,29616,0001,296
2024-02-201,3151,3301,3001,30016,5001,300
2024-02-191,2861,3251,2861,31419,6001,314
2024-02-161,2731,3151,2671,28534,8001,285
2024-02-151,3101,3101,2711,27369,4001,273
2024-02-141,3341,3531,3311,33521,3001,335
2024-02-131,3151,3491,3101,33430,5001,334
2024-02-091,3081,3291,3081,3139,0001,313
2024-02-081,3181,3301,3021,31615,2001,316
2024-02-071,3311,3381,3141,31813,1001,318
2024-02-061,3551,3551,3251,33124,8001,331
2024-02-051,4001,4001,3331,344118,6001,344
2024-02-021,2771,2971,2771,2939,0001,293
2024-02-011,3101,3101,2771,27726,6001,277
2024-01-311,3171,3201,3021,30412,8001,304
2024-01-301,3341,3341,3161,31616,1001,316
2024-01-291,3401,3431,3311,33721,4001,337
2024-01-261,3021,3331,3021,32612,0001,326
2024-01-251,3251,3311,3021,30913,6001,309
2024-01-241,3121,3291,3061,31922,2001,319
2024-01-231,3091,3131,2961,30016,3001,300
2024-01-221,3001,3171,2971,30614,5001,306
2024-01-191,2921,3201,2921,29730,7001,297
2024-01-181,2871,3021,2841,29916,7001,299
2024-01-171,2851,3021,2841,28718,5001,287
2024-01-161,3131,3131,2851,28516,8001,285
2024-01-151,3151,3201,3001,30225,3001,302
2024-01-121,2891,3201,2891,31531,0001,315
2024-01-111,2861,3061,2821,29824,0001,298
2024-01-101,2851,2951,2731,28417,7001,284
2024-01-091,3051,3071,2811,29056,5001,290
2024-01-051,3121,3651,2871,328108,9001,328
2024-01-041,3191,3301,3101,31716,3001,317

分割・併合履歴 : なし