日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本高周波鋼業(5476)の株価時系列情報

日本高周波鋼業(5476)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 210 211 209 211 257,000
2007/12/27 216 218 213 214 530,000
2007/12/26 211 218 210 217 607,000
2007/12/25 215 216 208 211 609,000
2007/12/21 204 210 202 210 719,000
2007/12/20 207 211 202 202 784,000
2007/12/19 212 215 206 207 792,000
2007/12/18 203 212 203 210 778,000
2007/12/17 218 218 208 209 879,000
2007/12/14 227 228 218 220 792,000
2007/12/13 231 231 223 224 669,000
2007/12/12 227 232 225 232 483,000
2007/12/11 231 232 228 231 594,000
2007/12/10 233 233 227 230 407,000
2007/12/07 230 234 227 232 743,000
2007/12/06 233 235 224 228 821,000
2007/12/05 228 230 226 228 424,000
2007/12/04 237 237 229 229 644,000
2007/12/03 240 241 235 238 1,042,000
2007/11/30 227 237 227 235 1,685,000
2007/11/29 227 228 224 227 599,000
2007/11/28 225 229 219 220 692,000
2007/11/27 219 225 215 222 951,000
2007/11/26 222 227 220 223 1,079,000
2007/11/22 209 221 209 220 1,189,000
2007/11/21 217 222 213 214 990,000
2007/11/20 210 225 207 223 1,557,000
2007/11/19 235 237 221 222 828,000
2007/11/16 240 240 231 233 633,000
2007/11/15 235 245 235 239 862,000
2007/11/14 236 240 234 237 693,000
2007/11/13 224 230 223 227 850,000
2007/11/12 226 229 222 227 1,152,000
2007/11/09 240 248 235 235 1,012,000
2007/11/08 238 242 231 237 1,477,000
2007/11/07 259 259 247 248 828,000
2007/11/06 252 261 251 255 825,000
2007/11/05 263 265 254 254 1,051,000
2007/11/02 258 269 256 264 1,029,000
2007/11/01 274 277 265 265 1,683,000
2007/10/31 273 277 264 274 2,053,000
2007/10/30 266 270 263 269 1,330,000
2007/10/29 267 270 261 263 1,083,000
2007/10/26 260 269 257 266 1,409,000
2007/10/25 264 266 257 259 1,015,000
2007/10/24 256 276 255 264 5,423,000
2007/10/23 264 264 253 254 1,068,000
2007/10/22 247 263 246 259 2,060,000
2007/10/19 266 266 260 262 1,171,000
2007/10/18 264 272 261 270 1,891,000
2007/10/17 264 273 256 265 4,074,000
2007/10/16 272 280 264 268 15,644,000
2007/10/15 259 280 256 278 25,502,000
2007/10/12 225 226 221 221 430,000
2007/10/11 222 227 221 226 529,000
2007/10/10 226 227 222 224 173,000
2007/10/09 226 227 224 224 237,000
2007/10/05 226 226 222 224 263,000
2007/10/04 223 228 223 225 344,000
2007/10/03 226 230 222 227 714,000
2007/10/02 227 227 222 224 312,000
2007/10/01 222 226 217 220 320,000
2007/09/28 231 231 224 224 354,000
2007/09/27 230 231 226 229 484,000
2007/09/26 219 229 217 226 811,000
2007/09/25 221 223 215 219 337,000
2007/09/21 221 226 216 221 834,000
2007/09/20 217 224 215 223 994,000
2007/09/19 211 214 210 214 379,000
2007/09/18 208 210 204 204 557,000
2007/09/14 212 213 207 212 744,000
2007/09/13 208 211 204 207 704,000
2007/09/12 219 220 209 212 827,000
2007/09/11 213 217 208 216 1,082,000
2007/09/10 216 217 212 213 721,000
2007/09/07 221 225 218 221 786,000
2007/09/06 221 224 217 221 1,074,000
2007/09/05 232 233 222 224 971,000
2007/09/04 238 238 228 229 1,014,000
2007/09/03 234 241 233 239 1,439,000
2007/08/31 232 238 228 237 1,931,000
2007/08/30 241 246 233 235 7,283,000
2007/08/29 223 232 219 232 7,764,000
2007/08/28 204 234 204 233 10,434,000
2007/08/27 209 210 203 203 737,000
2007/08/24 207 208 203 203 935,000
2007/08/23 201 209 199 209 1,091,000
2007/08/22 197 200 195 196 553,000
2007/08/21 194 203 194 200 1,350,000
2007/08/20 204 204 193 194 1,447,000
2007/08/17 205 209 182 184 2,082,000
2007/08/16 211 213 200 210 1,937,000
2007/08/15 226 227 221 221 598,000
2007/08/14 233 235 227 230 648,000
2007/08/13 238 239 229 232 837,000
2007/08/10 235 244 233 238 950,000
2007/08/09 231 247 229 245 1,819,000
2007/08/08 235 236 224 226 780,000
2007/08/07 241 241 234 235 347,000
2007/08/06 235 239 232 237 412,000
2007/08/03 241 243 237 238 561,000
2007/08/02 241 243 235 240 656,000
2007/08/01 244 253 236 237 1,301,000
2007/07/31 252 254 245 247 1,063,000
2007/07/30 237 253 237 252 833,000
2007/07/27 245 249 242 243 1,082,000
2007/07/26 261 262 254 254 669,000
2007/07/25 260 264 259 261 550,000
2007/07/24 266 267 259 265 1,007,000
2007/07/23 265 269 263 265 1,198,000
2007/07/20 275 278 265 268 4,703,000
2007/07/19 258 272 258 272 3,450,000
2007/07/18 258 258 255 256 533,000
2007/07/17 257 263 256 260 692,000
2007/07/13 260 261 255 257 610,000
2007/07/12 263 264 254 257 1,040,000
2007/07/11 264 264 260 262 785,000
2007/07/10 270 271 265 265 1,147,000
2007/07/09 264 270 262 270 2,288,000
2007/07/06 264 264 261 261 342,000
2007/07/05 265 270 260 264 1,014,000
2007/07/04 266 268 262 265 433,000
2007/07/03 271 273 264 266 1,002,000
2007/07/02 266 269 262 268 780,000
2007/06/29 259 264 259 263 681,000
2007/06/28 264 267 256 258 1,822,000
2007/06/27 263 264 257 259 1,195,000
2007/06/26 264 268 263 266 1,219,000
2007/06/25 269 271 263 263 852,000
2007/06/22 273 275 267 272 1,360,000
2007/06/21 271 278 271 273 1,717,000
2007/06/20 283 286 271 275 3,221,000
2007/06/19 277 291 274 278 6,298,000
2007/06/18 277 290 273 279 8,597,000
2007/06/15 269 275 262 272 4,188,000
2007/06/14 285 291 262 272 13,957,000
2007/06/13 240 286 238 283 24,164,000
2007/06/12 246 247 240 241 662,000
2007/06/11 252 252 245 246 620,000
2007/06/08 249 251 245 248 915,000
2007/06/07 250 256 249 252 782,000
2007/06/06 249 257 248 253 1,483,000
2007/06/05 258 258 248 251 1,199,000
2007/06/04 255 262 250 255 2,236,000
2007/06/01 241 252 239 249 1,763,000
2007/05/31 241 243 239 240 457,000
2007/05/30 241 244 239 241 506,000
2007/05/29 240 243 238 240 355,000
2007/05/28 234 244 234 241 490,000
2007/05/25 234 234 230 232 405,000
2007/05/24 240 240 235 235 527,000
2007/05/23 241 242 238 240 617,000
2007/05/22 238 240 234 238 830,000
2007/05/21 228 239 228 237 766,000
2007/05/18 243 243 228 230 1,330,000
2007/05/17 247 247 239 242 951,000
2007/05/16 247 250 240 244 1,072,000
2007/05/15 253 254 245 247 1,405,000
2007/05/14 268 269 256 257 2,166,000
2007/05/11 266 270 262 266 1,360,000
2007/05/10 278 280 270 272 2,739,000
2007/05/09 262 271 260 271 2,575,000
2007/05/08 260 267 260 261 3,887,000
2007/05/07 248 255 245 255 2,196,000
2007/05/02 239 243 236 243 1,238,000
2007/05/01 241 241 236 237 1,103,000
2007/04/27 249 253 237 239 1,611,000
2007/04/26 238 251 234 248 1,740,000
2007/04/25 238 241 235 237 888,000
2007/04/24 240 245 234 237 1,295,000
2007/04/23 245 251 239 242 1,578,000
2007/04/20 253 257 244 245 1,525,000
2007/04/19 257 259 251 253 937,000
2007/04/18 255 261 254 257 1,325,000
2007/04/17 262 262 254 256 1,026,000
2007/04/16 261 265 257 259 1,607,000
2007/04/13 267 267 258 259 1,104,000
2007/04/12 260 266 259 263 1,545,000
2007/04/11 265 268 257 262 3,015,000
2007/04/10 252 271 249 267 4,901,000
2007/04/09 252 256 249 252 1,559,000
2007/04/06 258 261 249 250 1,939,000
2007/04/05 257 262 256 259 1,440,000
2007/04/04 266 268 255 256 2,856,000
2007/04/03 264 267 255 264 1,851,000
2007/04/02 270 272 254 257 1,714,000
2007/03/30 279 280 271 271 1,229,000
2007/03/29 274 281 269 275 2,428,000
2007/03/28 290 292 280 284 1,449,000
2007/03/27 288 293 284 293 664,000
2007/03/26 292 292 281 289 709,000
2007/03/23 296 298 287 291 881,000
2007/03/22 294 301 288 294 2,082,000
2007/03/20 297 297 285 289 1,292,000
2007/03/19 290 297 289 294 829,000
2007/03/16 304 304 290 292 1,558,000
2007/03/15 297 303 292 298 1,115,000
2007/03/14 291 300 288 290 1,145,000
2007/03/13 313 313 304 305 1,447,000
2007/03/12 317 318 307 313 1,113,000
2007/03/09 316 320 308 312 2,382,000
2007/03/08 303 313 300 312 2,378,000
2007/03/07 319 322 299 300 5,316,000
2007/03/06 290 305 280 304 4,583,000
2007/03/05 285 305 272 272 3,300,000
2007/03/02 280 306 273 295 3,812,000
2007/03/01 290 294 275 284 1,979,000
2007/02/28 271 293 269 289 3,498,000
2007/02/27 320 320 295 301 4,328,000
2007/02/26 318 331 316 320 5,246,000
2007/02/23 318 331 313 314 10,246,000
2007/02/22 323 345 317 338 33,521,000
2007/02/21 262 305 260 303 25,185,000
2007/02/20 239 249 238 249 4,489,000
2007/02/19 231 239 230 237 1,522,000
2007/02/16 229 232 229 230 651,000
2007/02/15 235 235 228 229 1,077,000
2007/02/14 235 237 230 231 1,092,000
2007/02/13 228 233 226 233 1,889,000
2007/02/09 238 242 236 239 892,000
2007/02/08 242 245 237 239 1,353,000
2007/02/07 237 245 235 245 3,950,000
2007/02/06 230 237 230 237 2,319,000
2007/02/05 232 232 227 228 755,000
2007/02/02 233 233 229 230 526,000
2007/02/01 232 233 226 232 878,000
2007/01/31 233 238 228 230 2,521,000
2007/01/30 228 236 228 231 3,087,000
2007/01/29 227 229 225 226 957,000
2007/01/26 222 225 222 225 411,000
2007/01/25 228 230 223 223 755,000
2007/01/24 231 232 226 227 1,260,000
2007/01/23 222 230 221 229 1,679,000
2007/01/22 223 224 222 223 355,000
2007/01/19 224 224 220 222 427,000
2007/01/18 222 225 222 223 358,000
2007/01/17 221 224 220 224 402,000
2007/01/16 224 224 219 221 641,000
2007/01/15 220 225 219 225 482,000
2007/01/12 219 221 217 219 506,000
2007/01/11 218 221 215 218 576,000
2007/01/10 222 222 216 217 481,000
2007/01/09 215 222 213 222 680,000
2007/01/05 220 221 215 217 934,000
2007/01/04 228 228 221 223 550,000

このページの先頭へ