鉄人化ホールディングス
2404スタンダード/サービス業/TETSUJIN Holdings,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 509.0 | 516.0 | 509.0 | 516.0 | +8.0 | +1.57% | 2,600 |
| 2026-03-12 | 512.0 | 512.0 | 507.0 | 508.0 | -9.0 | -1.74% | 4,800 |
| 2026-03-11 | 507.0 | 517.0 | 507.0 | 517.0 | +8.0 | +1.57% | 2,000 |
| 2026-03-10 | 508.0 | 513.0 | 508.0 | 509.0 | +1.0 | +0.20% | 2,500 |
| 2026-03-09 | 511.0 | 517.0 | 505.0 | 508.0 | -5.0 | -0.97% | 9,300 |
| 2026-03-06 | 509.0 | 513.0 | 509.0 | 513.0 | +4.0 | +0.79% | 1,700 |
| 2026-03-05 | 510.0 | 518.0 | 509.0 | 509.0 | +2.0 | +0.39% | 3,500 |
| 2026-03-04 | 511.0 | 512.0 | 507.0 | 507.0 | -6.0 | -1.17% | 3,800 |
| 2026-03-03 | 528.0 | 528.0 | 510.0 | 513.0 | -14.0 | -2.66% | 5,500 |
| 2026-03-02 | 515.0 | 527.0 | 513.0 | 527.0 | +12.0 | +2.33% | 9,700 |
| 2026-02-27 | 507.0 | 515.0 | 506.0 | 515.0 | +7.0 | +1.38% | 3,200 |
| 2026-02-26 | 506.0 | 515.0 | 506.0 | 508.0 | +2.0 | +0.40% | 3,900 |
| 2026-02-25 | 510.0 | 510.0 | 506.0 | 506.0 | -1.0 | -0.20% | 8,300 |
| 2026-02-24 | 512.0 | 512.0 | 507.0 | 507.0 | -6.0 | -1.17% | 5,400 |
| 2026-02-20 | 515.0 | 515.0 | 511.0 | 513.0 | -2.0 | -0.39% | 5,500 |
| 2026-02-19 | 504.0 | 515.0 | 504.0 | 515.0 | +12.0 | +2.39% | 5,200 |
| 2026-02-18 | 504.0 | 505.0 | 502.0 | 503.0 | +1.0 | +0.20% | 2,300 |
| 2026-02-17 | 503.0 | 504.0 | 501.0 | 502.0 | -1.0 | -0.20% | 5,800 |
| 2026-02-16 | 503.0 | 503.0 | 501.0 | 503.0 | +2.0 | +0.40% | 2,800 |
| 2026-02-13 | 501.0 | 502.0 | 500.0 | 501.0 | 0.0 | 0.00% | 5,400 |
| 2026-02-12 | 502.0 | 503.0 | 501.0 | 501.0 | -1.0 | -0.20% | 9,400 |
| 2026-02-10 | 504.0 | 504.0 | 500.0 | 502.0 | +1.0 | +0.20% | 2,100 |
| 2026-02-09 | 508.0 | 509.0 | 500.0 | 501.0 | -1.0 | -0.20% | 8,000 |
| 2026-02-06 | 501.0 | 506.0 | 500.0 | 502.0 | 0.0 | 0.00% | 9,900 |
| 2026-02-05 | 501.0 | 505.0 | 501.0 | 502.0 | -3.0 | -0.59% | 4,500 |
| 2026-02-04 | 503.0 | 506.0 | 501.0 | 505.0 | 0.0 | 0.00% | 6,900 |
| 2026-02-03 | 510.0 | 510.0 | 502.0 | 505.0 | -5.0 | -0.98% | 9,300 |
| 2026-02-02 | 511.0 | 511.0 | 506.0 | 510.0 | +4.0 | +0.79% | 5,000 |
| 2026-01-30 | 508.0 | 509.0 | 506.0 | 506.0 | -1.0 | -0.20% | 3,600 |
| 2026-01-29 | 512.0 | 513.0 | 507.0 | 507.0 | -5.0 | -0.98% | 4,800 |
| 2026-01-28 | 515.0 | 517.0 | 512.0 | 512.0 | -6.0 | -1.16% | 6,000 |
| 2026-01-27 | 510.0 | 520.0 | 509.0 | 518.0 | +8.0 | +1.57% | 7,300 |
| 2026-01-26 | 505.0 | 510.0 | 504.0 | 510.0 | +4.0 | +0.79% | 9,000 |
| 2026-01-23 | 512.0 | 512.0 | 505.0 | 506.0 | -6.0 | -1.17% | 4,800 |
| 2026-01-22 | 508.0 | 512.0 | 508.0 | 512.0 | +5.0 | +0.99% | 4,000 |
| 2026-01-21 | 515.0 | 515.0 | 507.0 | 507.0 | -1.0 | -0.20% | 5,100 |
| 2026-01-20 | 520.0 | 527.0 | 508.0 | 508.0 | -11.0 | -2.12% | 15,900 |
| 2026-01-19 | 522.0 | 526.0 | 519.0 | 519.0 | -8.0 | -1.52% | 8,700 |
| 2026-01-16 | 522.0 | 527.0 | 516.0 | 527.0 | -3.0 | -0.57% | 14,200 |
| 2026-01-15 | 530.0 | 536.0 | 511.0 | 530.0 | +31.0 | +6.21% | 62,700 |
| 2026-01-14 | 500.0 | 510.0 | 499.0 | 499.0 | 0.0 | 0.00% | 11,000 |
| 2026-01-13 | 508.0 | 510.0 | 499.0 | 499.0 | -9.0 | -1.77% | 22,300 |
| 2026-01-09 | 500.0 | 508.0 | 499.0 | 508.0 | +9.0 | +1.80% | 7,100 |
| 2026-01-08 | 499.0 | 500.0 | 497.0 | 499.0 | +3.0 | +0.60% | 5,700 |
| 2026-01-07 | 495.0 | 496.0 | 494.0 | 496.0 | +2.0 | +0.40% | 6,000 |
| 2026-01-06 | 492.0 | 495.0 | 492.0 | 494.0 | 0.0 | 0.00% | 5,300 |
| 2026-01-05 | 498.0 | 498.0 | 492.0 | 494.0 | +4.0 | +0.82% | 7,200 |
| 2025-12-30 | 483.0 | 497.0 | 474.0 | 490.0 | +8.0 | +1.66% | 14,700 |
| 2025-12-29 | 480.0 | 482.0 | 477.0 | 482.0 | +5.0 | +1.05% | 10,900 |
| 2025-12-26 | 475.0 | 480.0 | 475.0 | 477.0 | 0.0 | 0.00% | 11,000 |
| 2025-12-25 | 477.0 | 479.0 | 472.0 | 477.0 | +2.0 | +0.42% | 11,400 |
| 2025-12-24 | 478.0 | 478.0 | 473.0 | 475.0 | +2.0 | +0.42% | 4,200 |
| 2025-12-23 | 472.0 | 475.0 | 468.0 | 473.0 | -1.0 | -0.21% | 6,300 |
| 2025-12-22 | 473.0 | 474.0 | 472.0 | 474.0 | +1.0 | +0.21% | 5,000 |
| 2025-12-19 | 474.0 | 476.0 | 472.0 | 473.0 | -1.0 | -0.21% | 6,700 |
| 2025-12-18 | 475.0 | 478.0 | 474.0 | 474.0 | -5.0 | -1.04% | 5,000 |
| 2025-12-17 | 485.0 | 485.0 | 477.0 | 479.0 | -3.0 | -0.62% | 4,600 |
| 2025-12-16 | 485.0 | 487.0 | 480.0 | 482.0 | -3.0 | -0.62% | 4,500 |
| 2025-12-15 | 487.0 | 487.0 | 485.0 | 485.0 | 0.0 | 0.00% | 5,900 |
| 2025-12-12 | 475.0 | 488.0 | 475.0 | 485.0 | +11.0 | +2.32% | 10,500 |
| 2025-12-11 | 475.0 | 475.0 | 472.0 | 474.0 | +3.0 | +0.64% | 6,400 |
| 2025-12-10 | 470.0 | 472.0 | 470.0 | 471.0 | +2.0 | +0.43% | 2,800 |
| 2025-12-09 | 466.0 | 472.0 | 466.0 | 469.0 | +3.0 | +0.64% | 3,600 |
| 2025-12-08 | 468.0 | 469.0 | 466.0 | 466.0 | 0.0 | 0.00% | 5,000 |
| 2025-12-05 | 466.0 | 466.0 | 464.0 | 466.0 | +2.0 | +0.43% | 2,400 |
| 2025-12-04 | 465.0 | 469.0 | 464.0 | 464.0 | 0.0 | 0.00% | 2,800 |
| 2025-12-03 | 464.0 | 470.0 | 460.0 | 464.0 | +3.0 | +0.65% | 6,200 |
| 2025-12-02 | 456.0 | 464.0 | 455.0 | 461.0 | +5.0 | +1.10% | 10,600 |
| 2025-12-01 | 459.0 | 461.0 | 455.0 | 456.0 | -3.0 | -0.65% | 8,900 |
| 2025-11-28 | 456.0 | 459.0 | 456.0 | 459.0 | +3.0 | +0.66% | 6,800 |
| 2025-11-27 | 460.0 | 460.0 | 455.0 | 456.0 | -4.0 | -0.87% | 8,300 |
| 2025-11-26 | 453.0 | 460.0 | 453.0 | 460.0 | +7.0 | +1.55% | 8,400 |
| 2025-11-25 | 459.0 | 460.0 | 451.0 | 453.0 | -7.0 | -1.52% | 13,200 |
| 2025-11-21 | 460.0 | 464.0 | 458.0 | 460.0 | -2.0 | -0.43% | 19,900 |
| 2025-11-20 | 467.0 | 467.0 | 462.0 | 462.0 | -5.0 | -1.07% | 12,100 |
| 2025-11-19 | 471.0 | 471.0 | 467.0 | 467.0 | -4.0 | -0.85% | 7,700 |
| 2025-11-18 | 474.0 | 475.0 | 471.0 | 471.0 | -4.0 | -0.84% | 7,800 |
| 2025-11-17 | 477.0 | 479.0 | 475.0 | 475.0 | +1.0 | +0.21% | 6,600 |
| 2025-11-14 | 476.0 | 478.0 | 474.0 | 474.0 | -2.0 | -0.42% | 9,600 |
| 2025-11-13 | 476.0 | 478.0 | 472.0 | 476.0 | +3.0 | +0.63% | 12,400 |
| 2025-11-12 | 474.0 | 475.0 | 471.0 | 473.0 | -1.0 | -0.21% | 5,700 |
| 2025-11-11 | 474.0 | 478.0 | 474.0 | 474.0 | 0.0 | 0.00% | 4,500 |
| 2025-11-10 | 471.0 | 476.0 | 470.0 | 474.0 | +3.0 | +0.64% | 9,500 |
| 2025-11-07 | 473.0 | 474.0 | 470.0 | 471.0 | 0.0 | 0.00% | 7,200 |
| 2025-11-06 | 472.0 | 473.0 | 471.0 | 471.0 | -1.0 | -0.21% | 7,200 |
| 2025-11-05 | 478.0 | 478.0 | 470.0 | 472.0 | -2.0 | -0.42% | 11,500 |
| 2025-11-04 | 473.0 | 482.0 | 472.0 | 474.0 | +1.0 | +0.21% | 10,000 |
| 2025-10-31 | 476.0 | 478.0 | 470.0 | 473.0 | -3.0 | -0.63% | 16,800 |
| 2025-10-30 | 479.0 | 484.0 | 475.0 | 476.0 | -5.0 | -1.04% | 20,300 |
| 2025-10-29 | 498.0 | 498.0 | 481.0 | 481.0 | -17.0 | -3.41% | 19,500 |
| 2025-10-28 | 503.0 | 504.0 | 498.0 | 498.0 | -5.0 | -0.99% | 15,300 |
| 2025-10-27 | 503.0 | 507.0 | 503.0 | 503.0 | 0.0 | 0.00% | 9,500 |
| 2025-10-24 | 513.0 | 514.0 | 503.0 | 503.0 | -10.0 | -1.95% | 13,800 |
| 2025-10-23 | 511.0 | 525.0 | 507.0 | 513.0 | -5.0 | -0.97% | 14,000 |
| 2025-10-22 | 505.0 | 523.0 | 505.0 | 518.0 | +15.0 | +2.98% | 22,900 |
| 2025-10-21 | 512.0 | 516.0 | 503.0 | 503.0 | -9.0 | -1.76% | 18,100 |
| 2025-10-20 | 525.0 | 525.0 | 510.0 | 512.0 | -4.0 | -0.78% | 13,500 |
| 2025-10-17 | 535.0 | 535.0 | 516.0 | 516.0 | -13.0 | -2.46% | 18,300 |
| 2025-10-16 | 559.0 | 559.0 | 528.0 | 529.0 | -17.0 | -3.11% | 42,100 |
| 2025-10-15 | 527.0 | 555.0 | 527.0 | 546.0 | +19.0 | +3.61% | 33,300 |
| 2025-10-14 | 530.0 | 540.0 | 525.0 | 527.0 | -3.0 | -0.57% | 12,900 |
| 2025-10-10 | 552.0 | 552.0 | 525.0 | 530.0 | -19.0 | -3.46% | 19,200 |
| 2025-10-09 | 557.0 | 557.0 | 542.0 | 549.0 | +8.0 | +1.48% | 25,400 |
| 2025-10-08 | 523.0 | 560.0 | 520.0 | 541.0 | +22.0 | +4.24% | 77,900 |
| 2025-10-07 | 509.0 | 522.0 | 509.0 | 519.0 | +10.0 | +1.96% | 27,800 |
| 2025-10-06 | 510.0 | 510.0 | 503.0 | 509.0 | +11.0 | +2.21% | 5,100 |
| 2025-10-03 | 492.0 | 500.0 | 492.0 | 498.0 | +5.0 | +1.01% | 7,300 |
| 2025-10-02 | 504.0 | 504.0 | 491.0 | 493.0 | -7.0 | -1.40% | 12,500 |
| 2025-10-01 | 502.0 | 504.0 | 500.0 | 500.0 | -2.0 | -0.40% | 11,000 |
| 2025-09-30 | 505.0 | 507.0 | 502.0 | 502.0 | -2.0 | -0.40% | 5,600 |
| 2025-09-29 | 516.0 | 516.0 | 504.0 | 504.0 | -4.0 | -0.79% | 10,300 |
| 2025-09-26 | 504.0 | 515.0 | 504.0 | 508.0 | +6.0 | +1.20% | 16,500 |
| 2025-09-25 | 525.0 | 527.0 | 500.0 | 502.0 | -23.0 | -4.38% | 32,400 |
| 2025-09-24 | 541.0 | 542.0 | 525.0 | 525.0 | -16.0 | -2.96% | 19,900 |
| 2025-09-22 | 547.0 | 550.0 | 541.0 | 541.0 | -6.0 | -1.10% | 9,500 |
| 2025-09-19 | 543.0 | 547.0 | 541.0 | 547.0 | +1.0 | +0.18% | 11,400 |
| 2025-09-18 | 548.0 | 550.0 | 546.0 | 546.0 | -2.0 | -0.36% | 3,700 |
| 2025-09-17 | 557.0 | 557.0 | 545.0 | 548.0 | +1.0 | +0.18% | 6,800 |
| 2025-09-16 | 545.0 | 551.0 | 541.0 | 547.0 | -1.0 | -0.18% | 9,300 |
| 2025-09-12 | 558.0 | 558.0 | 547.0 | 548.0 | — | — | 9,700 |
直近120営業日分を表示