暗号資産
FISCO BTC Index
7/25 21:29:47
17,192,439
5458 東証スタンダード 鉄鋼
高砂鐵工
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 946.0 | 951.0 | 944.0 | 944.0 | 1,700 | 944.0 |
| 2024/9/3 | 954.0 | 959.0 | 954.0 | 954.0 | 3,800 | 954.0 |
| 2024/9/2 | 946.0 | 953.0 | 946.0 | 953.0 | 600 | 953.0 |
| 2024/8/30 | 958.0 | 958.0 | 948.0 | 948.0 | 1,900 | 948.0 |
| 2024/8/29 | 955.0 | 957.0 | 946.0 | 946.0 | 2,600 | 946.0 |
| 2024/8/28 | 958.0 | 958.0 | 951.0 | 954.0 | 500 | 954.0 |
| 2024/8/27 | 946.0 | 955.0 | 946.0 | 955.0 | 700 | 955.0 |
| 2024/8/26 | 943.0 | 954.0 | 943.0 | 946.0 | 1,900 | 946.0 |
| 2024/8/23 | 928.0 | 949.0 | 927.0 | 949.0 | 1,800 | 949.0 |
| 2024/8/22 | 940.0 | 942.0 | 935.0 | 942.0 | 900 | 942.0 |
| 2024/8/21 | 942.0 | 950.0 | 940.0 | 940.0 | 800 | 940.0 |
| 2024/8/20 | 940.0 | 960.0 | 937.0 | 943.0 | 2,200 | 943.0 |
| 2024/8/19 | 955.0 | 961.0 | 931.0 | 947.0 | 1,800 | 947.0 |
| 2024/8/16 | 969.0 | 970.0 | 931.0 | 955.0 | 3,200 | 955.0 |
| 2024/8/15 | 979.0 | 980.0 | 965.0 | 969.0 | 1,900 | 969.0 |
| 2024/8/14 | 979.0 | 987.0 | 964.0 | 987.0 | 4,400 | 987.0 |
| 2024/8/13 | 950.0 | 960.0 | 950.0 | 960.0 | 3,400 | 960.0 |
| 2024/8/9 | 939.0 | 954.0 | 933.0 | 940.0 | 8,600 | 940.0 |
| 2024/8/8 | 917.0 | 921.0 | 883.0 | 921.0 | 1,900 | 921.0 |
| 2024/8/7 | 860.0 | 887.0 | 860.0 | 887.0 | 1,400 | 887.0 |