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 |
|---|---|---|---|---|---|
| 2025/08/08 | 421 | 435 | 421 | 430 | 104,800 |
| 2025/08/07 | 413 | 424 | 412 | 421 | 63,400 |
| 2025/08/06 | 412 | 416 | 411 | 415 | 14,200 |
| 2025/08/05 | 414 | 415 | 409 | 415 | 17,300 |
| 2025/08/04 | 409 | 413 | 401 | 413 | 27,300 |
| 2025/08/01 | 408 | 417 | 408 | 411 | 19,800 |
| 2025/07/31 | 409 | 411 | 406 | 410 | 23,300 |
| 2025/07/30 | 409 | 414 | 407 | 411 | 12,200 |
| 2025/07/29 | 409 | 412 | 409 | 411 | 4,200 |
| 2025/07/28 | 412 | 414 | 409 | 410 | 12,300 |
| 2025/07/25 | 417 | 417 | 411 | 411 | 24,800 |
| 2025/07/24 | 409 | 419 | 409 | 419 | 49,100 |
| 2025/07/23 | 398 | 415 | 398 | 411 | 135,600 |
| 2025/07/22 | 392 | 397 | 392 | 397 | 12,600 |
| 2025/07/18 | 396 | 399 | 394 | 394 | 7,800 |
| 2025/07/17 | 398 | 398 | 396 | 397 | 5,000 |
| 2025/07/16 | 399 | 402 | 399 | 399 | 9,700 |
| 2025/07/15 | 400 | 405 | 400 | 401 | 4,200 |
| 2025/07/14 | 403 | 406 | 403 | 403 | 11,900 |
| 2025/07/11 | 401 | 407 | 397 | 405 | 43,300 |
| 2025/07/10 | 407 | 407 | 399 | 402 | 12,900 |
| 2025/07/09 | 399 | 407 | 399 | 400 | 23,600 |
| 2025/07/08 | 396 | 410 | 394 | 407 | 28,500 |
| 2025/07/07 | 404 | 406 | 396 | 396 | 27,000 |
| 2025/07/04 | 405 | 406 | 397 | 397 | 11,200 |
| 2025/07/03 | 390 | 408 | 390 | 405 | 104,000 |
| 2025/07/02 | 388 | 393 | 388 | 389 | 17,700 |
| 2025/07/01 | 386 | 390 | 386 | 386 | 3,900 |
| 2025/06/30 | 387 | 392 | 387 | 392 | 64,100 |
| 2025/06/27 | 383 | 388 | 383 | 387 | 21,400 |
| 2025/06/26 | 379 | 383 | 379 | 383 | 21,400 |
| 2025/06/25 | 384 | 384 | 380 | 380 | 4,800 |
| 2025/06/24 | 382 | 384 | 380 | 382 | 15,600 |
| 2025/06/23 | 379 | 382 | 375 | 379 | 23,400 |
| 2025/06/20 | 389 | 392 | 381 | 387 | 114,300 |
| 2025/06/19 | 392 | 393 | 385 | 389 | 49,700 |
| 2025/06/18 | 395 | 396 | 394 | 395 | 8,300 |
| 2025/06/17 | 395 | 397 | 395 | 395 | 5,400 |
| 2025/06/16 | 396 | 400 | 396 | 400 | 5,900 |
| 2025/06/13 | 398 | 399 | 395 | 395 | 4,600 |
| 2025/06/12 | 399 | 403 | 395 | 400 | 81,200 |
| 2025/06/11 | 398 | 405 | 396 | 405 | 94,100 |
| 2025/06/10 | 395 | 402 | 395 | 400 | 26,100 |
| 2025/06/09 | 401 | 401 | 395 | 395 | 10,800 |
| 2025/06/06 | 397 | 401 | 395 | 395 | 16,300 |
| 2025/06/05 | 401 | 404 | 396 | 398 | 13,700 |
| 2025/06/04 | 402 | 407 | 400 | 402 | 44,800 |
| 2025/06/03 | 400 | 404 | 397 | 397 | 62,400 |
| 2025/06/02 | 401 | 408 | 400 | 400 | 19,500 |
| 2025/05/30 | 403 | 406 | 401 | 402 | 16,900 |
| 2025/05/29 | 402 | 407 | 402 | 405 | 12,000 |
| 2025/05/28 | 408 | 408 | 402 | 402 | 25,300 |
| 2025/05/27 | 405 | 409 | 401 | 401 | 45,100 |
| 2025/05/26 | 405 | 409 | 402 | 404 | 60,700 |
| 2025/05/23 | 399 | 405 | 399 | 403 | 22,500 |
| 2025/05/22 | 399 | 401 | 396 | 396 | 13,600 |
| 2025/05/21 | 399 | 403 | 398 | 401 | 64,100 |
| 2025/05/20 | 399 | 406 | 398 | 398 | 28,900 |
| 2025/05/19 | 403 | 417 | 399 | 399 | 384,200 |
| 2025/05/16 | 400 | 405 | 400 | 404 | 32,700 |
| 2025/05/15 | 403 | 406 | 402 | 402 | 93,500 |
| 2025/05/14 | 414 | 414 | 404 | 406 | 68,700 |
| 2025/05/13 | 415 | 420 | 410 | 417 | 267,600 |
| 2025/05/12 | 403 | 439 | 402 | 414 | 474,000 |
| 2025/05/09 | 383 | 392 | 383 | 391 | 105,500 |
| 2025/05/08 | 366 | 385 | 365 | 380 | 43,700 |
| 2025/05/07 | 366 | 374 | 364 | 365 | 47,000 |
| 2025/05/02 | 368 | 369 | 359 | 366 | 13,500 |
| 2025/05/01 | 359 | 371 | 353 | 364 | 89,900 |
| 2025/04/30 | 360 | 377 | 353 | 358 | 104,800 |
| 2025/04/28 | 360 | 364 | 359 | 359 | 5,900 |
| 2025/04/25 | 360 | 362 | 357 | 362 | 12,300 |
| 2025/04/24 | 361 | 362 | 358 | 358 | 16,900 |
| 2025/04/23 | 362 | 366 | 360 | 360 | 10,900 |
| 2025/04/22 | 351 | 366 | 345 | 360 | 21,900 |
| 2025/04/21 | 351 | 357 | 347 | 357 | 12,500 |
| 2025/04/18 | 337 | 351 | 334 | 348 | 19,400 |
| 2025/04/17 | 331 | 339 | 331 | 337 | 12,100 |
| 2025/04/16 | 337 | 337 | 331 | 332 | 24,400 |
| 2025/04/15 | 323 | 367 | 323 | 331 | 301,100 |
| 2025/04/14 | 328 | 328 | 315 | 322 | 10,600 |
| 2025/04/11 | 297 | 312 | 297 | 312 | 16,900 |
| 2025/04/10 | 301 | 309 | 299 | 300 | 18,100 |
| 2025/04/09 | 295 | 311 | 281 | 286 | 35,700 |
| 2025/04/08 | 300 | 309 | 286 | 299 | 41,300 |
| 2025/04/07 | 305 | 310 | 262 | 288 | 98,600 |
| 2025/04/04 | 338 | 338 | 302 | 311 | 73,600 |
| 2025/04/03 | 341 | 348 | 339 | 339 | 40,600 |
| 2025/04/02 | 355 | 357 | 350 | 350 | 26,300 |
| 2025/04/01 | 366 | 366 | 355 | 355 | 13,500 |
| 2025/03/31 | 362 | 366 | 360 | 363 | 8,300 |
| 2025/03/28 | 366 | 368 | 363 | 365 | 5,300 |
| 2025/03/27 | 366 | 368 | 365 | 368 | 8,800 |
| 2025/03/26 | 367 | 368 | 365 | 367 | 3,600 |
| 2025/03/25 | 373 | 373 | 360 | 366 | 65,800 |
| 2025/03/24 | 371 | 373 | 370 | 370 | 12,400 |
| 2025/03/21 | 373 | 373 | 368 | 371 | 7,600 |
| 2025/03/19 | 369 | 371 | 368 | 368 | 11,800 |
| 2025/03/18 | 370 | 372 | 366 | 366 | 22,600 |
| 2025/03/17 | 373 | 373 | 368 | 370 | 9,000 |
| 2025/03/14 | 367 | 371 | 367 | 369 | 12,100 |
| 2025/03/13 | 370 | 372 | 367 | 367 | 9,900 |
| 2025/03/12 | 373 | 375 | 368 | 370 | 10,400 |
| 2025/03/11 | 374 | 374 | 369 | 373 | 5,000 |
| 2025/03/10 | 370 | 375 | 370 | 374 | 9,100 |
| 2025/03/07 | 370 | 374 | 370 | 370 | 12,700 |
| 2025/03/06 | 373 | 376 | 368 | 370 | 19,400 |
| 2025/03/05 | 366 | 372 | 366 | 371 | 5,800 |
| 2025/03/04 | 366 | 374 | 363 | 367 | 17,400 |
| 2025/03/03 | 364 | 370 | 363 | 366 | 21,400 |
| 2025/02/28 | 365 | 369 | 360 | 364 | 12,200 |
| 2025/02/27 | 367 | 369 | 364 | 365 | 5,500 |
| 2025/02/26 | 370 | 370 | 363 | 365 | 11,800 |
| 2025/02/25 | 368 | 370 | 362 | 369 | 24,400 |
| 2025/02/21 | 361 | 367 | 361 | 365 | 8,500 |
| 2025/02/20 | 372 | 374 | 360 | 361 | 44,900 |
| 2025/02/19 | 372 | 380 | 372 | 373 | 9,100 |
| 2025/02/18 | 385 | 385 | 373 | 376 | 29,000 |
| 2025/02/17 | 372 | 384 | 372 | 376 | 20,400 |
| 2025/02/14 | 374 | 382 | 371 | 375 | 21,000 |
| 2025/02/13 | 378 | 382 | 372 | 372 | 12,200 |
| 2025/02/12 | 383 | 383 | 374 | 378 | 10,600 |
| 2025/02/10 | 375 | 382 | 375 | 379 | 14,200 |
| 2025/02/07 | 372 | 379 | 370 | 375 | 12,600 |
| 2025/02/06 | 364 | 373 | 362 | 372 | 40,700 |
| 2025/02/05 | 354 | 364 | 353 | 364 | 85,000 |
| 2025/02/04 | 357 | 377 | 354 | 370 | 62,200 |
| 2025/02/03 | 354 | 362 | 354 | 358 | 34,800 |
| 2025/01/31 | 358 | 360 | 354 | 354 | 49,500 |
| 2025/01/30 | 373 | 375 | 349 | 349 | 120,900 |
| 2025/01/29 | 378 | 380 | 374 | 380 | 8,300 |
| 2025/01/28 | 377 | 383 | 377 | 378 | 5,900 |
| 2025/01/27 | 385 | 387 | 374 | 382 | 24,100 |
| 2025/01/24 | 382 | 386 | 377 | 377 | 10,400 |
| 2025/01/23 | 371 | 376 | 370 | 376 | 21,400 |
| 2025/01/22 | 359 | 369 | 359 | 369 | 13,000 |
| 2025/01/21 | 355 | 367 | 353 | 361 | 19,400 |
| 2025/01/20 | 353 | 358 | 352 | 354 | 16,800 |
| 2025/01/17 | 356 | 356 | 351 | 351 | 17,800 |
| 2025/01/16 | 360 | 363 | 356 | 356 | 11,600 |
| 2025/01/15 | 362 | 364 | 362 | 362 | 6,600 |
| 2025/01/14 | 360 | 365 | 359 | 362 | 14,200 |
| 2025/01/10 | 361 | 365 | 361 | 362 | 4,100 |
| 2025/01/09 | 368 | 368 | 361 | 362 | 9,400 |
| 2025/01/08 | 367 | 369 | 363 | 368 | 20,300 |
| 2025/01/07 | 379 | 379 | 367 | 370 | 12,700 |
| 2025/01/06 | 377 | 377 | 372 | 373 | 12,700 |
| 2024/12/30 | 363 | 370 | 360 | 369 | 16,000 |
| 2024/12/27 | 343 | 358 | 343 | 358 | 19,900 |
| 2024/12/26 | 340 | 345 | 340 | 340 | 42,100 |
| 2024/12/25 | 344 | 345 | 338 | 342 | 42,000 |
| 2024/12/24 | 342 | 343 | 335 | 342 | 29,200 |
| 2024/12/23 | 342 | 345 | 338 | 339 | 30,300 |
| 2024/12/20 | 349 | 349 | 340 | 344 | 33,400 |
| 2024/12/19 | 349 | 351 | 343 | 349 | 20,200 |
| 2024/12/18 | 350 | 354 | 349 | 350 | 6,400 |
| 2024/12/17 | 353 | 355 | 344 | 350 | 34,500 |
| 2024/12/16 | 355 | 356 | 352 | 353 | 23,100 |
| 2024/12/13 | 354 | 358 | 353 | 355 | 11,200 |
| 2024/12/12 | 357 | 358 | 355 | 357 | 11,600 |
| 2024/12/11 | 361 | 361 | 356 | 356 | 21,100 |
| 2024/12/10 | 362 | 363 | 356 | 362 | 13,100 |
| 2024/12/09 | 366 | 366 | 350 | 363 | 43,100 |
| 2024/12/06 | 364 | 364 | 360 | 362 | 15,500 |
| 2024/12/05 | 367 | 369 | 362 | 363 | 11,200 |
| 2024/12/04 | 373 | 373 | 365 | 368 | 25,000 |
| 2024/12/03 | 375 | 375 | 369 | 370 | 24,100 |
| 2024/12/02 | 378 | 378 | 374 | 374 | 8,900 |
| 2024/11/29 | 377 | 380 | 376 | 376 | 8,000 |
| 2024/11/28 | 385 | 385 | 378 | 379 | 8,900 |
| 2024/11/27 | 387 | 388 | 379 | 385 | 17,600 |
| 2024/11/26 | 390 | 391 | 388 | 389 | 9,500 |
| 2024/11/25 | 397 | 397 | 391 | 391 | 12,000 |
| 2024/11/22 | 392 | 395 | 392 | 395 | 5,100 |
| 2024/11/21 | 393 | 395 | 390 | 392 | 6,100 |
| 2024/11/20 | 390 | 395 | 390 | 393 | 9,600 |
| 2024/11/19 | 388 | 396 | 388 | 392 | 9,900 |
| 2024/11/18 | 385 | 390 | 384 | 388 | 7,900 |
| 2024/11/15 | 391 | 392 | 382 | 386 | 10,700 |
| 2024/11/14 | 403 | 403 | 383 | 384 | 45,800 |
| 2024/11/13 | 389 | 390 | 382 | 382 | 28,700 |
| 2024/11/12 | 388 | 389 | 385 | 387 | 10,900 |
| 2024/11/11 | 387 | 395 | 386 | 388 | 13,600 |
| 2024/11/08 | 394 | 396 | 386 | 387 | 15,100 |
| 2024/11/07 | 386 | 401 | 386 | 396 | 42,800 |
| 2024/11/06 | 388 | 388 | 383 | 386 | 15,400 |
| 2024/11/05 | 375 | 384 | 375 | 384 | 26,300 |
| 2024/11/01 | 397 | 397 | 376 | 388 | 33,800 |
| 2024/10/31 | 382 | 393 | 371 | 393 | 30,400 |
| 2024/10/30 | 402 | 402 | 376 | 376 | 104,500 |
| 2024/10/29 | 386 | 403 | 386 | 403 | 29,200 |
| 2024/10/28 | 379 | 395 | 379 | 391 | 18,600 |
| 2024/10/25 | 385 | 385 | 379 | 381 | 9,900 |
| 2024/10/24 | 375 | 384 | 371 | 384 | 16,200 |
| 2024/10/23 | 380 | 384 | 378 | 379 | 8,800 |
| 2024/10/22 | 383 | 385 | 379 | 380 | 10,600 |
| 2024/10/21 | 377 | 385 | 376 | 383 | 8,800 |
| 2024/10/18 | 378 | 379 | 376 | 376 | 8,100 |
| 2024/10/17 | 375 | 379 | 374 | 376 | 10,800 |
| 2024/10/16 | 375 | 377 | 369 | 377 | 24,000 |