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
2020/12/30 329 329 323 323 15,200
2020/12/29 328 328 323 325 11,900
2020/12/28 326 327 321 324 30,900
2020/12/25 330 330 324 326 20,900
2020/12/24 329 331 323 328 29,000
2020/12/23 333 335 329 329 9,500
2020/12/22 337 340 332 333 22,500
2020/12/21 341 345 341 342 16,200
2020/12/18 341 345 341 345 6,500
2020/12/17 345 347 341 342 16,300
2020/12/16 341 346 341 346 9,800
2020/12/15 348 348 341 341 11,200
2020/12/14 347 349 344 348 24,800
2020/12/11 341 348 338 347 24,300
2020/12/10 337 341 337 341 10,400
2020/12/09 338 340 338 340 13,100
2020/12/08 340 340 337 337 8,700
2020/12/07 341 341 337 337 20,500
2020/12/04 341 342 341 342 3,100
2020/12/03 341 344 340 342 6,900
2020/12/02 342 344 341 342 8,000
2020/12/01 337 342 335 340 12,400
2020/11/30 342 343 337 337 10,700
2020/11/27 338 344 336 341 30,200
2020/11/26 336 340 336 338 6,200
2020/11/25 342 344 336 337 18,100
2020/11/24 344 345 338 340 16,200
2020/11/20 343 343 335 339 24,900
2020/11/19 340 345 339 339 9,000
2020/11/18 340 345 340 343 7,600
2020/11/17 343 345 340 340 9,700
2020/11/16 345 346 342 346 18,000
2020/11/13 346 346 339 339 27,200
2020/11/12 341 342 339 340 7,500
2020/11/11 342 347 338 339 19,600
2020/11/10 340 340 334 338 11,400
2020/11/09 344 344 334 335 9,000
2020/11/06 337 343 336 342 18,900
2020/11/05 335 337 334 336 4,600
2020/11/04 340 340 333 335 12,000
2020/11/02 331 337 330 337 9,000
2020/10/30 341 343 337 337 8,700
2020/10/29 339 343 336 343 5,100
2020/10/28 345 345 337 339 5,000
2020/10/27 342 346 340 346 6,900
2020/10/26 349 352 342 342 8,900
2020/10/23 359 359 350 352 8,700
2020/10/22 354 354 350 351 8,600
2020/10/21 350 350 346 346 5,400
2020/10/20 358 358 348 348 7,500
2020/10/19 352 356 352 353 12,300
2020/10/16 354 354 352 352 5,300
2020/10/15 352 354 352 352 2,600
2020/10/14 352 356 352 356 11,600
2020/10/13 354 354 351 352 3,300
2020/10/12 358 358 353 354 3,900
2020/10/09 358 361 358 358 2,900
2020/10/08 360 363 360 363 3,000
2020/10/07 363 363 359 362 3,100
2020/10/06 361 363 361 363 3,100
2020/10/05 358 363 358 363 4,700
2020/10/02 374 374 363 364 4,900
2020/09/30 379 380 371 374 24,900
2020/09/29 369 377 369 373 18,500
2020/09/28 357 360 352 360 10,400
2020/09/25 358 358 349 350 8,300
2020/09/24 350 350 346 350 19,900
2020/09/23 349 350 346 349 8,500
2020/09/18 352 354 349 351 9,300
2020/09/17 349 351 347 351 5,300
2020/09/16 353 353 346 347 8,300
2020/09/15 354 355 350 351 6,900
2020/09/14 350 353 348 353 33,800
2020/09/11 353 353 346 348 13,500
2020/09/10 348 350 345 349 9,400
2020/09/09 343 348 338 348 12,100
2020/09/08 337 341 336 340 11,200
2020/09/07 336 338 335 337 6,300
2020/09/04 336 340 335 340 3,800
2020/09/03 341 341 339 341 144,600
2020/09/02 341 341 339 340 2,500
2020/09/01 346 346 340 340 2,700
2020/08/31 338 349 338 346 8,100
2020/08/28 338 342 338 338 8,200
2020/08/27 348 348 341 344 3,700
2020/08/26 342 342 340 341 1,100
2020/08/25 347 347 339 342 7,300
2020/08/24 341 346 339 339 4,000
2020/08/21 344 348 341 342 7,000
2020/08/20 336 340 336 340 3,400
2020/08/19 337 340 336 336 2,200
2020/08/18 335 339 335 337 9,800
2020/08/17 354 355 334 334 33,800
2020/08/14 331 333 330 330 21,200
2020/08/13 330 337 328 335 33,200
2020/08/12 318 327 318 327 9,000
2020/08/11 316 320 316 320 11,900
2020/08/07 320 320 316 318 5,200
2020/08/06 316 324 315 320 7,000
2020/08/05 323 323 319 322 2,700
2020/08/04 319 323 317 323 7,200
2020/08/03 306 315 306 314 4,200
2020/07/31 332 332 306 306 9,200
2020/07/30 331 336 331 333 14,100
2020/07/29 331 335 331 331 4,000
2020/07/28 339 341 334 334 2,600
2020/07/27 344 344 336 337 4,500
2020/07/22 341 341 336 336 3,600
2020/07/21 337 339 334 336 10,700
2020/07/20 337 339 335 336 1,500
2020/07/17 336 341 336 339 4,300
2020/07/16 345 345 342 343 4,800
2020/07/15 344 346 336 342 7,900
2020/07/14 350 354 341 344 10,300
2020/07/13 334 348 334 346 12,500
2020/07/10 338 342 333 333 7,700
2020/07/09 352 352 343 343 10,000
2020/07/08 357 358 355 355 4,300
2020/07/07 360 360 358 360 1,600
2020/07/06 359 361 358 360 2,200
2020/07/03 351 358 351 355 2,800
2020/07/02 372 372 358 358 9,400
2020/07/01 376 376 366 366 7,000
2020/06/30 376 377 372 372 2,600
2020/06/29 373 377 370 376 6,400
2020/06/26 376 379 373 375 8,000
2020/06/25 387 387 375 376 9,100
2020/06/24 386 386 378 379 1,800
2020/06/23 381 381 379 380 5,300
2020/06/22 380 382 380 382 1,900
2020/06/19 378 379 377 379 3,700
2020/06/18 380 382 379 382 2,300
2020/06/17 384 384 380 380 1,700
2020/06/16 382 383 375 383 9,800
2020/06/15 384 384 374 374 11,800
2020/06/12 378 385 377 380 15,900
2020/06/11 392 392 386 386 7,000
2020/06/10 395 395 390 392 10,000
2020/06/09 391 395 391 392 11,500
2020/06/08 390 395 390 391 11,100
2020/06/05 395 397 387 387 8,700
2020/06/04 400 400 393 395 3,800
2020/06/03 400 400 393 396 10,000
2020/06/02 397 397 392 395 7,400
2020/06/01 398 398 389 394 10,800
2020/05/29 396 398 391 391 11,000
2020/05/28 394 399 391 399 24,600
2020/05/27 392 392 385 390 12,500
2020/05/26 388 388 383 386 6,800
2020/05/25 395 395 380 380 19,900
2020/05/22 383 385 381 381 3,400
2020/05/21 386 387 384 386 5,900
2020/05/20 388 391 382 390 8,300
2020/05/19 386 390 386 388 5,800
2020/05/18 385 385 381 385 3,700
2020/05/15 375 385 375 385 5,100
2020/05/14 379 379 375 375 2,400
2020/05/13 381 381 373 377 5,800
2020/05/12 383 387 380 382 6,700
2020/05/11 373 385 373 384 24,600
2020/05/08 358 366 356 362 7,300
2020/05/07 357 363 356 360 4,700
2020/05/01 371 371 363 365 10,700
2020/04/30 371 374 368 372 14,500
2020/04/28 370 372 364 364 13,700
2020/04/27 368 375 359 364 6,500
2020/04/24 367 367 359 365 13,100
2020/04/23 354 375 354 375 7,100
2020/04/22 362 362 352 352 6,400
2020/04/21 369 371 363 363 6,000
2020/04/20 372 375 370 371 5,300
2020/04/17 372 380 366 373 14,600
2020/04/16 364 377 364 377 9,800
2020/04/15 363 371 356 367 8,700
2020/04/14 376 376 364 373 12,100
2020/04/13 364 370 361 361 4,900
2020/04/10 376 376 370 372 5,900
2020/04/09 374 378 372 372 4,500
2020/04/08 354 375 354 375 20,600
2020/04/07 361 366 352 360 5,800
2020/04/06 337 365 337 361 27,500
2020/04/03 363 363 353 353 9,200
2020/04/02 361 367 354 363 7,900
2020/04/01 362 381 351 360 32,600
2020/03/31 364 393 348 370 26,200
2020/03/30 367 372 360 363 30,800
2020/03/27 367 375 363 375 33,700
2020/03/26 345 373 338 367 42,500
2020/03/25 358 374 341 374 198,800
2020/03/24 330 334 326 334 13,000
2020/03/23 313 334 310 327 29,700
2020/03/19 305 329 305 320 31,000
2020/03/18 286 318 281 313 29,900
2020/03/17 266 289 260 283 32,500
2020/03/16 277 290 269 290 26,700
2020/03/13 270 275 254 267 72,900
2020/03/12 303 308 279 282 78,300
2020/03/11 319 332 319 327 24,800
2020/03/10 290 319 279 319 73,300
2020/03/09 327 327 301 301 59,400
2020/03/06 350 350 334 334 30,400
2020/03/05 356 358 350 353 10,600
2020/03/04 345 359 345 352 32,400
2020/03/03 377 377 351 352 21,300
2020/03/02 349 373 347 365 30,100
2020/02/28 370 370 351 351 57,000
2020/02/27 382 382 377 377 31,200
2020/02/26 385 389 382 384 24,200
2020/02/25 385 398 385 388 58,200
2020/02/21 405 405 400 401 11,300
2020/02/20 405 413 404 405 9,700
2020/02/19 403 405 402 403 13,300
2020/02/18 410 411 402 402 24,800
2020/02/17 424 425 411 411 37,800
2020/02/14 422 427 422 427 8,100
2020/02/13 426 426 421 425 9,200
2020/02/12 433 433 428 429 21,400
2020/02/10 427 436 427 431 14,400
2020/02/07 438 439 430 433 9,700
2020/02/06 428 441 428 440 23,200
2020/02/05 422 431 420 426 26,600
2020/02/04 421 425 415 415 21,700
2020/02/03 425 425 416 418 22,100
2020/01/31 430 436 427 431 10,600
2020/01/30 438 442 425 425 35,900
2020/01/29 437 440 431 438 18,600
2020/01/28 435 441 433 439 29,500
2020/01/27 436 438 431 435 22,100
2020/01/24 443 444 438 438 15,300
2020/01/23 437 440 432 438 44,900
2020/01/22 427 436 427 431 26,200
2020/01/21 431 431 423 423 13,100
2020/01/20 425 435 425 431 10,400
2020/01/17 422 424 420 424 21,200
2020/01/16 425 425 420 420 6,200
2020/01/15 423 424 421 421 7,600
2020/01/14 431 435 424 424 27,600
2020/01/10 435 436 431 434 19,200
2020/01/09 428 436 427 435 18,000
2020/01/08 425 425 419 424 15,300
2020/01/07 421 427 421 426 12,500
2020/01/06 424 425 417 418 21,900

このページの先頭へ