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
2011/12/30 85 85 83 85 53,000
2011/12/29 82 85 81 85 77,000
2011/12/28 82 82 81 82 65,000
2011/12/27 83 83 80 82 144,000
2011/12/26 84 85 82 82 118,000
2011/12/22 85 86 84 84 99,000
2011/12/21 85 87 84 84 179,000
2011/12/20 85 86 83 84 96,000
2011/12/19 86 86 83 83 257,000
2011/12/16 87 87 86 86 158,000
2011/12/15 90 90 86 86 221,000
2011/12/14 91 91 90 91 80,000
2011/12/13 89 91 89 90 235,000
2011/12/12 90 93 89 91 236,000
2011/12/09 89 90 88 89 192,000
2011/12/08 90 90 88 89 83,000
2011/12/07 87 90 86 90 130,000
2011/12/06 90 90 86 86 287,000
2011/12/05 90 92 88 90 382,000
2011/12/02 88 91 87 88 463,000
2011/12/01 86 89 85 88 428,000
2011/11/30 86 86 83 84 109,000
2011/11/29 84 85 84 85 173,000
2011/11/28 83 84 81 83 119,000
2011/11/25 87 90 81 83 643,000
2011/11/24 87 88 85 86 305,000
2011/11/22 84 89 84 88 851,000
2011/11/21 82 86 81 86 430,000
2011/11/18 81 83 80 83 267,000
2011/11/17 77 83 76 83 313,000
2011/11/16 82 82 78 78 80,000
2011/11/15 82 83 81 81 30,000
2011/11/14 82 83 81 83 57,000
2011/11/11 80 81 79 81 84,000
2011/11/10 80 80 78 80 113,000
2011/11/09 78 82 78 82 219,000
2011/11/08 82 82 77 77 278,000
2011/11/07 83 83 82 83 59,000
2011/11/04 81 83 81 83 156,000
2011/11/02 82 83 81 81 128,000
2011/11/01 82 85 82 83 213,000
2011/10/31 84 89 83 84 611,000
2011/10/28 84 86 84 84 271,000
2011/10/27 84 84 81 83 310,000
2011/10/26 81 83 81 83 128,000
2011/10/25 86 86 82 82 207,000
2011/10/24 84 85 83 85 168,000
2011/10/21 82 84 82 83 142,000
2011/10/20 84 85 83 84 83,000
2011/10/19 86 86 85 86 76,000
2011/10/18 85 86 84 85 57,000
2011/10/17 87 88 86 87 112,000
2011/10/14 87 88 85 85 151,000
2011/10/13 88 89 87 87 197,000
2011/10/12 85 87 84 87 170,000
2011/10/11 84 86 84 86 155,000
2011/10/07 85 85 83 83 109,000
2011/10/06 83 84 82 83 142,000
2011/10/05 86 87 81 81 263,000
2011/10/04 86 87 85 86 162,000
2011/10/03 91 91 86 88 133,000
2011/09/30 93 93 90 91 105,000
2011/09/29 91 92 90 92 144,000
2011/09/28 89 91 89 91 92,000
2011/09/27 88 89 85 88 200,000
2011/09/26 90 90 86 86 145,000
2011/09/22 94 94 92 92 86,000
2011/09/21 97 97 94 94 68,000
2011/09/20 97 98 96 96 37,000
2011/09/16 96 99 96 99 101,000
2011/09/15 95 96 95 96 98,000
2011/09/14 96 96 94 95 61,000
2011/09/13 94 96 94 96 61,000
2011/09/12 95 95 93 94 82,000
2011/09/09 96 98 96 97 164,000
2011/09/08 97 98 97 98 53,000
2011/09/07 95 97 94 97 143,000
2011/09/06 96 96 93 94 196,000
2011/09/05 96 97 96 96 49,000
2011/09/02 98 99 97 98 272,000
2011/09/01 98 101 98 101 259,000
2011/08/31 100 100 98 98 132,000
2011/08/30 100 101 100 101 91,000
2011/08/29 98 99 97 99 64,000
2011/08/26 98 98 96 98 63,000
2011/08/25 96 98 96 97 92,000
2011/08/24 96 97 95 96 122,000
2011/08/23 93 94 92 93 67,000
2011/08/22 95 95 91 91 122,000
2011/08/19 95 95 94 95 98,000
2011/08/18 100 100 96 96 101,000
2011/08/17 99 99 98 99 73,000
2011/08/16 99 99 98 99 87,000
2011/08/15 98 98 97 97 61,000
2011/08/12 97 97 95 96 163,000
2011/08/11 94 97 94 95 152,000
2011/08/10 99 99 98 98 90,000
2011/08/09 92 97 89 95 629,000
2011/08/08 97 98 97 97 185,000
2011/08/05 100 101 99 99 385,000
2011/08/04 105 105 103 104 183,000
2011/08/03 106 106 103 103 196,000
2011/08/02 107 108 107 107 221,000
2011/08/01 106 109 106 109 196,000
2011/07/29 112 113 106 106 550,000
2011/07/28 112 112 111 112 223,000
2011/07/27 115 115 113 113 222,000
2011/07/26 115 116 114 115 438,000
2011/07/25 111 119 111 115 2,678,000
2011/07/22 110 110 109 110 134,000
2011/07/21 110 112 110 111 132,000
2011/07/20 111 111 110 111 152,000
2011/07/19 110 111 109 109 138,000
2011/07/15 111 112 111 112 69,000
2011/07/14 111 114 111 111 294,000
2011/07/13 109 113 108 112 208,000
2011/07/12 112 112 109 109 301,000
2011/07/11 112 114 112 113 138,000
2011/07/08 114 115 112 112 473,000
2011/07/07 115 116 113 113 325,000
2011/07/06 114 115 113 114 303,000
2011/07/05 114 115 113 114 355,000
2011/07/04 112 114 111 113 265,000
2011/07/01 110 112 110 111 201,000
2011/06/30 111 111 110 110 170,000
2011/06/29 108 111 107 111 344,000
2011/06/28 108 109 107 107 211,000
2011/06/27 108 108 106 107 76,000
2011/06/24 108 108 106 108 92,000
2011/06/23 107 107 106 107 151,000
2011/06/22 104 108 104 108 239,000
2011/06/21 104 104 103 104 85,000
2011/06/20 102 104 102 104 63,000
2011/06/17 106 106 102 102 252,000
2011/06/16 105 109 104 106 501,000
2011/06/15 108 108 105 106 142,000
2011/06/14 103 107 103 107 230,000
2011/06/13 104 104 101 103 218,000
2011/06/10 105 106 104 106 211,000
2011/06/09 103 104 102 104 143,000
2011/06/08 106 106 103 104 153,000
2011/06/07 104 105 102 105 109,000
2011/06/06 104 105 104 104 133,000
2011/06/03 107 107 106 106 80,000
2011/06/02 107 107 106 107 137,000
2011/06/01 110 111 110 110 161,000
2011/05/31 108 110 108 110 150,000
2011/05/30 107 108 106 107 162,000
2011/05/27 107 110 106 109 280,000
2011/05/26 103 107 103 107 182,000
2011/05/25 107 107 102 102 267,000
2011/05/24 105 106 105 105 193,000
2011/05/23 110 110 106 106 313,000
2011/05/20 110 113 110 111 266,000
2011/05/19 109 112 108 109 448,000
2011/05/18 105 110 105 109 508,000
2011/05/17 107 107 105 106 422,000
2011/05/16 112 112 108 108 352,000
2011/05/13 117 118 112 112 651,000
2011/05/12 120 120 117 117 608,000
2011/05/11 121 122 119 120 513,000
2011/05/10 122 124 120 121 1,175,000
2011/05/09 120 122 119 121 511,000
2011/05/06 120 120 119 119 321,000
2011/05/02 121 122 120 120 426,000
2011/04/28 121 124 120 121 2,301,000
2011/04/27 115 121 115 121 2,015,000
2011/04/26 115 116 114 114 463,000
2011/04/25 116 118 116 116 361,000
2011/04/22 118 118 114 116 1,251,000
2011/04/21 122 122 118 119 932,000
2011/04/20 123 123 120 121 938,000
2011/04/19 122 127 120 121 3,684,000
2011/04/18 120 126 119 125 4,063,000
2011/04/15 119 126 118 118 4,232,000
2011/04/14 118 119 116 118 1,113,000
2011/04/13 118 120 116 119 1,484,000
2011/04/12 120 124 116 117 4,045,000
2011/04/11 123 125 118 122 2,786,000
2011/04/08 123 127 120 122 7,535,000
2011/04/07 122 126 118 125 13,820,000
2011/04/06 116 130 116 125 22,024,000
2011/04/05 120 121 111 114 6,501,000
2011/04/04 104 123 103 120 12,124,000
2011/04/01 105 106 103 103 300,000
2011/03/31 107 107 103 105 459,000
2011/03/30 102 107 101 106 784,000
2011/03/29 101 103 101 102 304,000
2011/03/28 104 104 100 104 400,000
2011/03/25 105 105 103 103 623,000
2011/03/24 103 103 101 102 571,000
2011/03/23 106 107 101 102 1,846,000
2011/03/22 107 108 104 107 1,121,000
2011/03/18 100 105 99 103 1,097,000
2011/03/17 89 102 87 99 1,168,000
2011/03/16 84 94 84 94 1,510,000
2011/03/15 93 95 69 76 2,023,000
2011/03/14 93 110 93 99 2,171,000
2011/03/11 122 124 121 123 1,011,000
2011/03/10 130 132 123 125 1,448,000
2011/03/09 136 136 129 132 1,397,000
2011/03/08 131 135 128 131 1,742,000
2011/03/07 133 137 128 130 2,984,000
2011/03/04 140 152 133 136 17,508,000
2011/03/03 118 130 118 128 5,976,000
2011/03/02 114 123 113 117 2,878,000
2011/03/01 114 116 113 116 1,129,000
2011/02/28 110 114 108 114 971,000
2011/02/25 110 111 107 110 481,000
2011/02/24 113 114 108 108 1,015,000
2011/02/23 107 115 107 114 1,404,000
2011/02/22 113 114 108 109 602,000
2011/02/21 116 116 112 113 428,000
2011/02/18 114 118 113 116 923,000
2011/02/17 110 115 110 114 1,321,000
2011/02/16 109 110 109 110 152,000
2011/02/15 109 111 109 109 328,000
2011/02/14 109 110 108 109 335,000
2011/02/10 107 108 107 107 309,000
2011/02/09 111 111 107 107 493,000
2011/02/08 112 116 110 110 2,278,000
2011/02/07 110 112 110 110 458,000
2011/02/04 110 112 108 111 1,679,000
2011/02/03 106 110 104 105 777,000
2011/02/02 103 105 103 105 224,000
2011/02/01 102 103 102 102 122,000
2011/01/31 101 102 100 101 164,000
2011/01/28 106 106 103 103 272,000
2011/01/27 104 106 104 106 169,000
2011/01/26 105 106 104 104 225,000
2011/01/25 104 105 103 105 231,000
2011/01/24 104 104 102 103 172,000
2011/01/21 108 109 101 103 463,000
2011/01/20 110 110 108 108 297,000
2011/01/19 110 111 108 110 320,000
2011/01/18 110 112 110 110 366,000
2011/01/17 112 112 109 111 419,000
2011/01/14 112 113 109 109 809,000
2011/01/13 108 113 107 112 1,579,000
2011/01/12 106 110 106 108 1,807,000
2011/01/11 102 106 101 105 732,000
2011/01/07 105 105 101 102 713,000
2011/01/06 101 105 101 105 862,000
2011/01/05 100 101 99 101 101,000
2011/01/04 100 100 99 100 123,000

このページの先頭へ