細谷火工(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,291（2025年4月22日）
- 年初来安値
- 851（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/16 | 1,022 | 1,022 | 1,012 | 1,012 | 13,800 | 1,012 |
| 2025/12/15 | 1,012 | 1,022 | 1,012 | 1,022 | 10,900 | 1,022 |
| 2025/12/12 | 1,020 | 1,024 | 1,010 | 1,013 | 13,600 | 1,013 |
| 2025/12/11 | 1,037 | 1,037 | 1,015 | 1,015 | 22,000 | 1,015 |
| 2025/12/10 | 1,069 | 1,070 | 1,034 | 1,040 | 31,300 | 1,040 |
| 2025/12/9 | 1,060 | 1,070 | 1,054 | 1,069 | 36,100 | 1,069 |
| 2025/12/8 | 1,074 | 1,075 | 1,047 | 1,058 | 71,800 | 1,058 |
| 2025/12/5 | 1,020 | 1,038 | 1,020 | 1,037 | 27,400 | 1,037 |
| 2025/12/4 | 1,014 | 1,025 | 1,012 | 1,018 | 10,800 | 1,018 |
| 2025/12/3 | 1,011 | 1,016 | 1,004 | 1,014 | 14,700 | 1,014 |
| 2025/12/2 | 1,010 | 1,019 | 1,005 | 1,012 | 14,100 | 1,012 |
| 2025/12/1 | 1,020 | 1,027 | 1,011 | 1,013 | 21,900 | 1,013 |
| 2025/11/28 | 1,027 | 1,039 | 1,025 | 1,025 | 20,300 | 1,025 |
| 2025/11/27 | 1,018 | 1,037 | 1,018 | 1,036 | 29,200 | 1,036 |
| 2025/11/26 | 1,007 | 1,016 | 1,006 | 1,015 | 19,100 | 1,015 |
| 2025/11/25 | 1,012 | 1,012 | 998 | 1,001 | 17,100 | 1,001 |
| 2025/11/21 | 1,000 | 1,015 | 998 | 1,009 | 17,300 | 1,009 |
| 2025/11/20 | 1,005 | 1,008 | 999 | 1,006 | 28,800 | 1,006 |
| 2025/11/19 | 1,000 | 1,004 | 987 | 995 | 39,200 | 995 |
| 2025/11/18 | 1,018 | 1,018 | 998 | 998 | 41,400 | 998 |
1〜20/243件
