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
2013/12/30 106 108 104 106 1,051,000
2013/12/27 104 105 102 105 815,000
2013/12/26 100 105 99 104 950,000
2013/12/25 98 100 98 100 613,000
2013/12/24 101 101 98 98 1,211,000
2013/12/20 102 102 100 101 521,000
2013/12/19 103 104 102 102 636,000
2013/12/18 100 103 100 103 793,000
2013/12/17 101 102 100 100 500,000
2013/12/16 103 103 100 100 808,000
2013/12/13 102 104 101 103 870,000
2013/12/12 103 103 102 102 713,000
2013/12/11 105 105 104 104 510,000
2013/12/10 105 106 104 105 329,000
2013/12/09 105 107 104 105 492,000
2013/12/06 106 106 104 105 309,000
2013/12/05 108 108 106 106 486,000
2013/12/04 110 110 108 108 1,032,000
2013/12/03 112 112 110 110 849,000
2013/12/02 113 114 110 112 1,518,000
2013/11/29 108 116 108 112 9,618,000
2013/11/28 107 107 104 106 530,000
2013/11/27 105 106 105 105 240,000
2013/11/26 105 106 104 106 265,000
2013/11/25 107 108 105 105 589,000
2013/11/22 108 109 106 108 531,000
2013/11/21 109 109 107 108 410,000
2013/11/20 108 109 107 109 295,000
2013/11/19 107 109 107 109 288,000
2013/11/18 108 108 106 107 346,000
2013/11/15 106 107 105 107 412,000
2013/11/14 105 107 105 105 344,000
2013/11/13 103 105 103 104 209,000
2013/11/12 103 105 103 103 459,000
2013/11/11 105 105 103 103 347,000
2013/11/08 103 106 102 105 371,000
2013/11/07 107 107 104 105 239,000
2013/11/06 103 106 102 106 393,000
2013/11/05 105 106 102 103 380,000
2013/11/01 109 109 102 105 1,314,000
2013/10/31 115 115 107 108 1,762,000
2013/10/30 115 116 113 114 1,639,000
2013/10/29 112 115 111 113 848,000
2013/10/28 112 113 111 111 429,000
2013/10/25 114 114 111 111 501,000
2013/10/24 114 114 111 114 1,142,000
2013/10/23 117 118 112 114 1,606,000
2013/10/22 113 119 111 116 1,951,000
2013/10/21 111 113 109 113 1,195,000
2013/10/18 110 110 108 110 549,000
2013/10/17 110 111 108 110 604,000
2013/10/16 107 108 106 108 699,000
2013/10/15 113 113 107 108 1,499,000
2013/10/11 111 113 110 112 1,383,000
2013/10/10 111 111 108 109 569,000
2013/10/09 104 109 104 109 934,000
2013/10/08 110 112 104 107 2,340,000
2013/10/07 108 109 100 103 1,865,000
2013/10/04 112 112 107 109 2,416,000
2013/10/03 117 126 112 114 8,787,000
2013/10/02 118 119 110 112 2,342,000
2013/10/01 121 123 116 117 3,284,000
2013/09/30 118 122 116 121 2,377,000
2013/09/27 121 131 119 122 8,748,000
2013/09/26 118 121 111 120 8,706,000
2013/09/25 112 149 112 121 85,970,000
2013/09/24 99 108 99 107 5,643,000
2013/09/20 97 100 96 98 2,149,000
2013/09/19 94 97 93 97 1,365,000
2013/09/18 94 94 92 93 665,000
2013/09/17 93 96 93 93 1,298,000
2013/09/13 92 92 90 92 626,000
2013/09/12 90 91 90 91 255,000
2013/09/11 93 93 90 91 634,000
2013/09/10 88 92 88 91 1,003,000
2013/09/09 88 89 87 89 382,000
2013/09/06 86 86 85 86 168,000
2013/09/05 87 88 86 86 255,000
2013/09/04 86 87 84 87 266,000
2013/09/03 84 86 84 86 310,000
2013/09/02 84 84 83 83 90,000
2013/08/30 85 85 83 83 254,000
2013/08/29 85 85 84 85 93,000
2013/08/28 85 85 84 84 97,000
2013/08/27 86 86 85 86 50,000
2013/08/26 86 86 85 86 121,000
2013/08/23 84 86 84 86 175,000
2013/08/22 83 84 82 84 162,000
2013/08/21 83 84 83 83 316,000
2013/08/20 86 87 84 84 209,000
2013/08/19 86 87 86 87 44,000
2013/08/16 86 87 86 86 32,000
2013/08/15 87 87 86 86 48,000
2013/08/14 87 87 86 87 49,000
2013/08/13 86 87 85 87 145,000
2013/08/12 85 85 84 85 213,000
2013/08/09 85 86 85 85 136,000
2013/08/08 86 86 85 85 204,000
2013/08/07 87 87 85 85 204,000
2013/08/06 86 87 85 87 375,000
2013/08/05 87 87 86 86 307,000
2013/08/02 87 88 87 87 368,000
2013/08/01 85 87 85 87 228,000
2013/07/31 87 87 86 86 406,000
2013/07/30 86 89 86 88 351,000
2013/07/29 88 88 85 86 315,000
2013/07/26 90 90 88 89 409,000
2013/07/25 93 93 90 90 418,000
2013/07/24 93 93 91 91 305,000
2013/07/23 92 93 91 93 743,000
2013/07/22 92 94 91 91 508,000
2013/07/19 93 93 91 92 491,000
2013/07/18 91 93 90 93 269,000
2013/07/17 90 91 90 91 81,000
2013/07/16 92 93 90 90 343,000
2013/07/12 90 93 90 92 650,000
2013/07/11 89 91 89 90 378,000
2013/07/10 90 92 90 90 435,000
2013/07/09 90 91 89 91 328,000
2013/07/08 92 94 89 89 803,000
2013/07/05 90 93 89 91 1,030,000
2013/07/04 88 91 87 89 490,000
2013/07/03 90 90 88 88 504,000
2013/07/02 89 90 88 90 446,000
2013/07/01 88 89 87 89 350,000
2013/06/28 86 88 86 88 222,000
2013/06/27 84 87 82 86 613,000
2013/06/26 86 86 83 84 492,000
2013/06/25 88 89 86 87 221,000
2013/06/24 89 90 88 88 251,000
2013/06/21 87 88 86 88 243,000
2013/06/20 89 90 88 88 239,000
2013/06/19 90 91 87 89 802,000
2013/06/18 88 90 86 88 340,000
2013/06/17 83 86 82 86 283,000
2013/06/14 85 86 82 82 671,000
2013/06/13 87 87 82 84 342,000
2013/06/12 86 87 85 86 255,000
2013/06/11 88 90 86 86 498,000
2013/06/10 84 87 83 86 523,000
2013/06/07 84 84 78 81 1,307,000
2013/06/06 92 92 85 86 1,044,000
2013/06/05 94 95 93 93 495,000
2013/06/04 96 96 92 95 983,000
2013/06/03 94 99 92 93 2,373,000
2013/05/31 93 94 92 93 444,000
2013/05/30 93 95 92 92 812,000
2013/05/29 96 96 93 94 949,000
2013/05/28 91 95 91 95 863,000
2013/05/27 94 95 92 92 760,000
2013/05/24 98 99 94 95 1,380,000
2013/05/23 103 108 96 97 3,237,000
2013/05/22 106 107 101 101 2,177,000
2013/05/21 101 107 98 106 4,866,000
2013/05/20 96 101 96 101 2,254,000
2013/05/17 93 96 93 95 659,000
2013/05/16 95 96 92 93 1,056,000
2013/05/15 98 99 95 96 758,000
2013/05/14 96 98 95 98 477,000
2013/05/13 98 98 96 96 319,000
2013/05/10 96 97 96 96 467,000
2013/05/09 98 98 95 95 506,000
2013/05/08 98 99 97 97 888,000
2013/05/07 96 98 96 98 680,000
2013/05/02 96 96 94 95 537,000
2013/05/01 96 97 95 96 552,000
2013/04/30 94 96 93 95 901,000
2013/04/26 97 103 92 94 3,672,000
2013/04/25 100 100 97 97 673,000
2013/04/24 98 99 97 99 1,291,000
2013/04/23 94 98 94 98 2,451,000
2013/04/22 94 95 93 94 524,000
2013/04/19 92 93 92 92 197,000
2013/04/18 93 93 92 92 119,000
2013/04/17 93 94 92 93 163,000
2013/04/16 92 92 91 92 333,000
2013/04/15 92 94 92 93 453,000
2013/04/12 94 96 93 94 613,000
2013/04/11 97 98 95 96 875,000
2013/04/10 93 98 93 96 1,410,000
2013/04/09 93 95 92 93 321,000
2013/04/08 92 93 91 93 587,000
2013/04/05 91 92 89 90 461,000
2013/04/04 87 89 85 89 533,000
2013/04/03 87 88 86 88 359,000
2013/04/02 86 87 85 86 358,000
2013/04/01 91 91 87 87 515,000
2013/03/29 92 92 90 90 367,000
2013/03/28 93 95 91 92 639,000
2013/03/27 93 94 91 92 492,000
2013/03/26 90 92 90 91 410,000
2013/03/25 94 94 92 92 446,000
2013/03/22 96 96 94 94 406,000
2013/03/21 97 98 96 96 656,000
2013/03/19 96 97 95 96 511,000
2013/03/18 98 98 94 94 737,000
2013/03/15 103 103 98 99 1,121,000
2013/03/14 96 104 96 102 3,900,000
2013/03/13 94 97 94 97 697,000
2013/03/12 95 99 94 94 1,787,000
2013/03/11 94 96 94 95 736,000
2013/03/08 96 97 94 94 1,282,000
2013/03/07 91 97 91 97 1,298,000
2013/03/06 91 92 90 91 156,000
2013/03/05 91 92 90 90 569,000
2013/03/04 92 93 90 90 682,000
2013/03/01 92 93 91 92 187,000
2013/02/28 93 93 91 92 291,000
2013/02/27 91 93 90 92 340,000
2013/02/26 89 92 89 91 236,000
2013/02/25 92 93 91 93 312,000
2013/02/22 90 91 89 90 393,000
2013/02/21 94 94 91 91 224,000
2013/02/20 95 96 93 94 291,000
2013/02/19 93 96 92 94 411,000
2013/02/18 89 93 89 92 375,000
2013/02/15 90 92 87 88 672,000
2013/02/14 91 92 90 90 485,000
2013/02/13 97 97 91 91 837,000
2013/02/12 102 103 98 98 686,000
2013/02/08 104 104 100 101 909,000
2013/02/07 105 105 103 104 745,000
2013/02/06 106 107 103 104 1,436,000
2013/02/05 108 113 103 104 4,507,000
2013/02/04 105 109 104 109 3,845,000
2013/02/01 105 106 100 102 4,011,000
2013/01/31 94 110 94 101 19,811,000
2013/01/30 91 95 91 94 615,000
2013/01/29 89 92 89 91 557,000
2013/01/28 91 91 89 89 246,000
2013/01/25 93 94 91 91 523,000
2013/01/24 89 92 89 92 175,000
2013/01/23 95 95 90 90 772,000
2013/01/22 93 96 93 95 846,000
2013/01/21 94 94 92 92 252,000
2013/01/18 91 92 91 92 356,000
2013/01/17 90 91 86 89 715,000
2013/01/16 95 95 90 91 643,000
2013/01/15 95 96 94 94 512,000
2013/01/11 95 101 93 93 3,554,000
2013/01/10 90 94 89 92 1,584,000
2013/01/09 88 89 86 88 855,000
2013/01/08 91 91 89 89 422,000
2013/01/07 91 92 89 90 810,000
2013/01/04 92 92 89 90 484,000

このページの先頭へ