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 |
---|---|---|---|---|---|
2024/04/26 | 483 | 492 | 475 | 483 | 136,900 |
2024/04/25 | 488 | 492 | 481 | 483 | 59,300 |
2024/04/24 | 486 | 492 | 486 | 490 | 29,700 |
2024/04/23 | 483 | 490 | 482 | 487 | 23,800 |
2024/04/22 | 482 | 483 | 475 | 483 | 24,300 |
2024/04/19 | 493 | 493 | 457 | 474 | 145,700 |
2024/04/18 | 483 | 497 | 480 | 494 | 63,900 |
2024/04/17 | 488 | 493 | 482 | 483 | 48,700 |
2024/04/16 | 501 | 501 | 485 | 489 | 87,400 |
2024/04/15 | 507 | 507 | 503 | 503 | 20,400 |
2024/04/12 | 520 | 520 | 510 | 511 | 30,500 |
2024/04/11 | 515 | 521 | 510 | 516 | 69,500 |
2024/04/10 | 505 | 520 | 503 | 520 | 76,500 |
2024/04/09 | 502 | 509 | 499 | 506 | 32,500 |
2024/04/08 | 509 | 509 | 502 | 504 | 79,000 |
2024/04/05 | 502 | 505 | 498 | 500 | 87,800 |
2024/04/04 | 512 | 512 | 503 | 509 | 36,600 |
2024/04/03 | 506 | 510 | 502 | 507 | 49,600 |
2024/04/02 | 522 | 523 | 503 | 508 | 183,900 |
2024/04/01 | 541 | 541 | 522 | 525 | 141,300 |
2024/03/29 | 543 | 547 | 538 | 538 | 86,100 |
2024/03/28 | 541 | 554 | 534 | 542 | 195,900 |
2024/03/27 | 572 | 587 | 572 | 585 | 76,200 |
2024/03/26 | 575 | 582 | 570 | 571 | 94,900 |
2024/03/25 | 583 | 586 | 573 | 575 | 77,300 |
2024/03/22 | 577 | 588 | 572 | 583 | 102,500 |
2024/03/21 | 580 | 584 | 573 | 577 | 93,700 |
2024/03/19 | 582 | 582 | 570 | 576 | 87,900 |
2024/03/18 | 584 | 590 | 580 | 583 | 57,400 |
2024/03/15 | 587 | 593 | 586 | 586 | 37,700 |
2024/03/14 | 587 | 598 | 580 | 590 | 64,300 |
2024/03/13 | 604 | 610 | 583 | 586 | 83,300 |
2024/03/12 | 592 | 604 | 585 | 604 | 33,900 |
2024/03/11 | 600 | 603 | 589 | 592 | 156,700 |
2024/03/08 | 607 | 612 | 603 | 608 | 51,300 |
2024/03/07 | 623 | 623 | 607 | 607 | 51,900 |
2024/03/06 | 615 | 624 | 615 | 616 | 30,400 |
2024/03/05 | 610 | 620 | 608 | 620 | 84,200 |
2024/03/04 | 613 | 613 | 601 | 606 | 72,300 |
2024/03/01 | 618 | 621 | 608 | 613 | 60,200 |
2024/02/29 | 610 | 625 | 600 | 615 | 103,600 |
2024/02/28 | 620 | 622 | 609 | 610 | 47,500 |
2024/02/27 | 606 | 627 | 600 | 623 | 134,200 |
2024/02/26 | 598 | 612 | 594 | 599 | 120,800 |
2024/02/22 | 587 | 596 | 585 | 588 | 31,400 |
2024/02/21 | 595 | 600 | 585 | 585 | 34,100 |
2024/02/20 | 601 | 603 | 594 | 595 | 39,100 |
2024/02/19 | 583 | 605 | 583 | 604 | 142,500 |
2024/02/16 | 562 | 585 | 560 | 583 | 104,100 |
2024/02/15 | 568 | 572 | 558 | 559 | 68,100 |
2024/02/14 | 575 | 583 | 568 | 568 | 40,700 |
2024/02/13 | 586 | 590 | 572 | 582 | 110,900 |
2024/02/09 | 554 | 607 | 554 | 586 | 286,200 |
2024/02/08 | 561 | 563 | 547 | 557 | 60,500 |
2024/02/07 | 560 | 560 | 551 | 554 | 52,900 |
2024/02/06 | 550 | 562 | 548 | 549 | 97,200 |
2024/02/05 | 560 | 574 | 540 | 544 | 394,300 |
2024/02/02 | 597 | 606 | 584 | 600 | 176,700 |
2024/02/01 | 593 | 600 | 585 | 588 | 57,900 |
2024/01/31 | 589 | 597 | 584 | 593 | 64,300 |
2024/01/30 | 611 | 611 | 589 | 589 | 255,900 |
2024/01/29 | 605 | 617 | 605 | 612 | 89,900 |
2024/01/26 | 601 | 611 | 595 | 604 | 107,900 |
2024/01/25 | 581 | 604 | 581 | 601 | 112,900 |
2024/01/24 | 580 | 586 | 577 | 580 | 33,700 |
2024/01/23 | 596 | 598 | 576 | 578 | 150,000 |
2024/01/22 | 603 | 604 | 590 | 596 | 82,300 |
2024/01/19 | 603 | 603 | 591 | 598 | 93,900 |
2024/01/18 | 584 | 601 | 584 | 598 | 77,600 |
2024/01/17 | 609 | 609 | 585 | 586 | 149,500 |
2024/01/16 | 580 | 607 | 572 | 606 | 146,100 |
2024/01/15 | 574 | 582 | 574 | 577 | 51,500 |
2024/01/12 | 588 | 588 | 568 | 572 | 92,800 |
2024/01/11 | 590 | 596 | 581 | 586 | 90,400 |
2024/01/10 | 580 | 580 | 573 | 580 | 50,600 |
2024/01/09 | 579 | 582 | 571 | 575 | 71,800 |
2024/01/05 | 582 | 583 | 555 | 575 | 81,300 |
2024/01/04 | 568 | 580 | 565 | 579 | 67,600 |
2023/12/29 | 555 | 573 | 551 | 568 | 93,700 |
2023/12/28 | 564 | 566 | 556 | 558 | 58,900 |
2023/12/27 | 542 | 568 | 539 | 566 | 124,900 |
2023/12/26 | 527 | 545 | 527 | 538 | 66,400 |
2023/12/25 | 544 | 544 | 527 | 531 | 52,600 |
2023/12/22 | 544 | 546 | 535 | 544 | 85,500 |
2023/12/21 | 539 | 545 | 533 | 535 | 43,100 |
2023/12/20 | 542 | 551 | 537 | 545 | 51,800 |
2023/12/19 | 536 | 542 | 531 | 542 | 46,300 |
2023/12/18 | 538 | 538 | 524 | 534 | 35,500 |
2023/12/15 | 524 | 537 | 523 | 537 | 106,300 |
2023/12/14 | 530 | 532 | 520 | 520 | 73,200 |
2023/12/13 | 540 | 542 | 528 | 531 | 62,000 |
2023/12/12 | 543 | 549 | 540 | 543 | 63,200 |
2023/12/11 | 535 | 545 | 535 | 543 | 47,400 |
2023/12/08 | 539 | 542 | 533 | 534 | 48,800 |
2023/12/07 | 552 | 552 | 538 | 547 | 80,100 |
2023/12/06 | 551 | 562 | 551 | 556 | 32,800 |
2023/12/05 | 565 | 566 | 554 | 554 | 86,700 |
2023/12/04 | 575 | 576 | 567 | 568 | 45,800 |
2023/12/01 | 561 | 585 | 559 | 575 | 132,500 |
2023/11/30 | 564 | 565 | 558 | 563 | 42,800 |
2023/11/29 | 580 | 581 | 557 | 557 | 116,100 |
2023/11/28 | 585 | 590 | 570 | 588 | 153,600 |
2023/11/27 | 550 | 585 | 550 | 584 | 247,300 |
2023/11/24 | 530 | 544 | 529 | 542 | 82,400 |
2023/11/22 | 522 | 537 | 522 | 526 | 67,500 |
2023/11/21 | 533 | 533 | 520 | 523 | 57,200 |
2023/11/20 | 530 | 536 | 523 | 523 | 42,300 |
2023/11/17 | 520 | 532 | 517 | 527 | 94,700 |
2023/11/16 | 515 | 521 | 512 | 520 | 48,500 |
2023/11/15 | 520 | 523 | 515 | 519 | 43,900 |
2023/11/14 | 519 | 524 | 516 | 521 | 74,500 |
2023/11/13 | 521 | 529 | 513 | 513 | 81,700 |
2023/11/10 | 518 | 523 | 511 | 519 | 84,200 |
2023/11/09 | 517 | 529 | 514 | 525 | 121,800 |
2023/11/08 | 520 | 527 | 512 | 517 | 141,700 |
2023/11/07 | 523 | 538 | 520 | 525 | 178,800 |
2023/11/06 | 509 | 520 | 501 | 520 | 182,900 |
2023/11/02 | 492 | 510 | 488 | 506 | 500,500 |
2023/11/01 | 542 | 552 | 512 | 512 | 651,500 |
2023/10/31 | 595 | 616 | 582 | 612 | 231,800 |
2023/10/30 | 599 | 609 | 594 | 598 | 140,000 |
2023/10/27 | 611 | 620 | 593 | 609 | 240,900 |
2023/10/26 | 618 | 631 | 608 | 615 | 184,400 |
2023/10/25 | 634 | 651 | 622 | 628 | 324,200 |
2023/10/24 | 610 | 627 | 580 | 624 | 401,200 |
2023/10/23 | 600 | 624 | 595 | 616 | 420,500 |
2023/10/20 | 580 | 604 | 577 | 601 | 157,800 |
2023/10/19 | 588 | 602 | 575 | 585 | 233,900 |
2023/10/18 | 560 | 609 | 560 | 605 | 405,800 |
2023/10/17 | 558 | 563 | 550 | 556 | 57,400 |
2023/10/16 | 545 | 560 | 541 | 552 | 127,100 |
2023/10/13 | 574 | 574 | 547 | 548 | 166,000 |
2023/10/12 | 564 | 572 | 546 | 572 | 229,600 |
2023/10/11 | 581 | 590 | 560 | 564 | 135,200 |
2023/10/10 | 575 | 581 | 567 | 581 | 99,200 |
2023/10/06 | 583 | 590 | 559 | 565 | 172,000 |
2023/10/05 | 575 | 583 | 566 | 581 | 128,000 |
2023/10/04 | 569 | 582 | 562 | 569 | 182,200 |
2023/10/03 | 602 | 603 | 580 | 581 | 259,000 |
2023/10/02 | 621 | 630 | 606 | 609 | 174,700 |
2023/09/29 | 665 | 665 | 622 | 623 | 237,500 |
2023/09/28 | 656 | 675 | 645 | 669 | 158,500 |
2023/09/27 | 650 | 659 | 642 | 656 | 172,500 |
2023/09/26 | 674 | 678 | 649 | 657 | 214,200 |
2023/09/25 | 712 | 713 | 663 | 674 | 411,600 |
2023/09/22 | 682 | 711 | 671 | 700 | 458,700 |
2023/09/21 | 716 | 760 | 692 | 692 | 1,485,000 |
2023/09/20 | 713 | 740 | 667 | 691 | 2,520,700 |
2023/09/19 | 700 | 700 | 700 | 700 | 133,600 |
2023/09/15 | 528 | 617 | 527 | 600 | 1,256,200 |
2023/09/14 | 522 | 530 | 514 | 518 | 52,700 |
2023/09/13 | 522 | 525 | 513 | 519 | 66,600 |
2023/09/12 | 532 | 542 | 521 | 521 | 61,500 |
2023/09/11 | 542 | 549 | 521 | 530 | 120,800 |
2023/09/08 | 540 | 552 | 533 | 542 | 96,400 |
2023/09/07 | 516 | 552 | 516 | 541 | 231,100 |
2023/09/06 | 518 | 523 | 511 | 516 | 69,800 |
2023/09/05 | 516 | 525 | 512 | 522 | 80,900 |
2023/09/04 | 528 | 532 | 518 | 518 | 117,000 |
2023/09/01 | 515 | 528 | 510 | 521 | 191,100 |
2023/08/31 | 486 | 509 | 480 | 508 | 257,800 |
2023/08/30 | 498 | 500 | 484 | 484 | 81,800 |
2023/08/29 | 492 | 506 | 484 | 491 | 230,800 |
2023/08/28 | 455 | 492 | 455 | 490 | 171,000 |
2023/08/25 | 455 | 466 | 451 | 456 | 57,500 |
2023/08/24 | 457 | 465 | 451 | 458 | 113,500 |
2023/08/23 | 427 | 453 | 426 | 453 | 100,300 |
2023/08/22 | 418 | 429 | 418 | 427 | 35,300 |
2023/08/21 | 416 | 424 | 411 | 421 | 124,000 |
2023/08/18 | 433 | 433 | 420 | 421 | 82,400 |
2023/08/17 | 417 | 431 | 417 | 431 | 90,600 |
2023/08/16 | 432 | 432 | 417 | 418 | 77,000 |
2023/08/15 | 433 | 448 | 430 | 434 | 79,000 |
2023/08/14 | 469 | 470 | 435 | 435 | 171,700 |
2023/08/10 | 465 | 480 | 457 | 463 | 178,200 |
2023/08/09 | 475 | 500 | 465 | 471 | 487,700 |
2023/08/08 | 435 | 483 | 427 | 483 | 517,500 |
2023/08/07 | 450 | 459 | 430 | 431 | 273,500 |
2023/08/04 | 410 | 444 | 408 | 444 | 417,100 |
2023/08/03 | 416 | 435 | 401 | 408 | 1,164,800 |
2023/08/02 | 370 | 374 | 367 | 368 | 52,200 |
2023/08/01 | 362 | 371 | 362 | 368 | 31,800 |
2023/07/31 | 370 | 370 | 362 | 362 | 18,300 |
2023/07/28 | 368 | 369 | 363 | 366 | 57,900 |
2023/07/27 | 363 | 369 | 362 | 369 | 27,500 |
2023/07/26 | 361 | 365 | 358 | 364 | 16,900 |
2023/07/25 | 364 | 364 | 359 | 361 | 17,100 |
2023/07/24 | 360 | 363 | 356 | 362 | 43,200 |
2023/07/21 | 355 | 359 | 355 | 357 | 11,700 |
2023/07/20 | 350 | 359 | 349 | 359 | 27,000 |
2023/07/19 | 351 | 351 | 347 | 348 | 12,800 |
2023/07/18 | 353 | 353 | 345 | 347 | 32,900 |
2023/07/14 | 356 | 356 | 346 | 346 | 21,400 |
2023/07/13 | 351 | 353 | 350 | 352 | 10,900 |
2023/07/12 | 358 | 359 | 350 | 350 | 23,700 |
2023/07/11 | 360 | 362 | 357 | 358 | 20,900 |
2023/07/10 | 365 | 370 | 359 | 359 | 19,100 |
2023/07/07 | 361 | 370 | 358 | 366 | 21,200 |
2023/07/06 | 362 | 369 | 360 | 368 | 57,100 |
2023/07/05 | 355 | 363 | 355 | 362 | 39,100 |