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 |
|---|---|---|---|---|---|
| 2024/07/26 | 443 | 448 | 442 | 442 | 22,100 |
| 2024/07/25 | 446 | 448 | 441 | 443 | 59,100 |
| 2024/07/24 | 462 | 462 | 450 | 450 | 39,100 |
| 2024/07/23 | 457 | 461 | 455 | 459 | 39,300 |
| 2024/07/22 | 468 | 469 | 454 | 456 | 65,400 |
| 2024/07/19 | 480 | 480 | 466 | 468 | 98,600 |
| 2024/07/18 | 478 | 481 | 474 | 474 | 21,500 |
| 2024/07/17 | 482 | 485 | 478 | 478 | 40,300 |
| 2024/07/16 | 488 | 490 | 478 | 480 | 66,700 |
| 2024/07/12 | 483 | 499 | 483 | 485 | 118,100 |
| 2024/07/11 | 473 | 488 | 472 | 484 | 62,100 |
| 2024/07/10 | 479 | 479 | 468 | 473 | 44,600 |
| 2024/07/09 | 474 | 486 | 468 | 476 | 107,700 |
| 2024/07/08 | 479 | 482 | 472 | 472 | 39,600 |
| 2024/07/05 | 490 | 490 | 476 | 476 | 43,700 |
| 2024/07/04 | 485 | 492 | 484 | 485 | 64,400 |
| 2024/07/03 | 488 | 492 | 485 | 486 | 41,300 |
| 2024/07/02 | 493 | 495 | 486 | 487 | 40,000 |
| 2024/07/01 | 500 | 502 | 486 | 487 | 49,600 |
| 2024/06/28 | 494 | 499 | 490 | 495 | 67,500 |
| 2024/06/27 | 485 | 497 | 484 | 488 | 76,000 |
| 2024/06/26 | 475 | 488 | 475 | 481 | 84,700 |
| 2024/06/25 | 468 | 475 | 466 | 473 | 47,800 |
| 2024/06/24 | 470 | 470 | 462 | 467 | 46,900 |
| 2024/06/21 | 455 | 462 | 455 | 459 | 14,600 |
| 2024/06/20 | 458 | 459 | 451 | 455 | 14,200 |
| 2024/06/19 | 456 | 464 | 453 | 456 | 32,500 |
| 2024/06/18 | 459 | 462 | 455 | 457 | 16,000 |
| 2024/06/17 | 462 | 462 | 453 | 453 | 22,800 |
| 2024/06/14 | 455 | 465 | 455 | 461 | 20,000 |
| 2024/06/13 | 472 | 472 | 456 | 456 | 40,800 |
| 2024/06/12 | 465 | 470 | 461 | 466 | 75,200 |
| 2024/06/11 | 458 | 474 | 458 | 465 | 103,600 |
| 2024/06/10 | 450 | 462 | 446 | 460 | 44,500 |
| 2024/06/07 | 447 | 447 | 443 | 445 | 27,400 |
| 2024/06/06 | 448 | 449 | 441 | 445 | 36,100 |
| 2024/06/05 | 451 | 451 | 443 | 444 | 51,800 |
| 2024/06/04 | 451 | 459 | 449 | 450 | 55,700 |
| 2024/06/03 | 460 | 460 | 449 | 449 | 39,900 |
| 2024/05/31 | 439 | 458 | 439 | 458 | 74,600 |
| 2024/05/30 | 441 | 441 | 433 | 435 | 44,000 |
| 2024/05/29 | 456 | 456 | 441 | 441 | 77,800 |
| 2024/05/28 | 455 | 462 | 450 | 451 | 49,900 |
| 2024/05/27 | 457 | 457 | 449 | 455 | 35,800 |
| 2024/05/24 | 460 | 463 | 449 | 449 | 118,000 |
| 2024/05/23 | 443 | 458 | 443 | 457 | 107,000 |
| 2024/05/22 | 442 | 450 | 434 | 443 | 93,400 |
| 2024/05/21 | 443 | 445 | 436 | 436 | 54,200 |
| 2024/05/20 | 439 | 449 | 437 | 449 | 69,000 |
| 2024/05/17 | 428 | 445 | 428 | 443 | 84,800 |
| 2024/05/16 | 447 | 447 | 419 | 425 | 356,400 |
| 2024/05/15 | 448 | 455 | 446 | 446 | 59,900 |
| 2024/05/14 | 443 | 446 | 437 | 443 | 52,800 |
| 2024/05/13 | 434 | 449 | 434 | 446 | 172,800 |
| 2024/05/10 | 454 | 454 | 430 | 431 | 284,300 |
| 2024/05/09 | 462 | 462 | 452 | 455 | 33,600 |
| 2024/05/08 | 461 | 464 | 455 | 458 | 37,000 |
| 2024/05/07 | 454 | 462 | 454 | 459 | 77,400 |
| 2024/05/02 | 448 | 456 | 448 | 448 | 42,200 |
| 2024/05/01 | 452 | 457 | 444 | 448 | 76,500 |
| 2024/04/30 | 446 | 463 | 446 | 451 | 231,000 |
| 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 |