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
2014/12/30 111 111 108 108 487,000
2014/12/29 111 113 110 111 517,000
2014/12/26 108 111 108 111 302,000
2014/12/25 110 110 108 108 301,000
2014/12/24 111 111 109 110 583,000
2014/12/22 112 112 110 111 470,000
2014/12/19 113 113 110 112 698,000
2014/12/18 109 111 108 109 376,000
2014/12/17 107 109 106 107 581,000
2014/12/16 110 111 107 107 819,000
2014/12/15 111 113 110 111 562,000
2014/12/12 113 114 112 114 629,000
2014/12/11 111 112 108 111 1,033,000
2014/12/10 114 115 112 114 877,000
2014/12/09 117 119 116 116 794,000
2014/12/08 119 120 117 118 1,772,000
2014/12/05 114 117 113 117 1,103,000
2014/12/04 116 116 114 114 746,000
2014/12/03 116 117 114 116 790,000
2014/12/02 115 116 114 115 676,000
2014/12/01 115 117 114 116 1,655,000
2014/11/28 112 113 112 112 296,000
2014/11/27 112 114 112 112 413,000
2014/11/26 114 115 113 113 717,000
2014/11/25 115 115 114 114 762,000
2014/11/21 111 114 109 114 1,122,000
2014/11/20 110 113 108 111 1,551,000
2014/11/19 109 111 109 110 715,000
2014/11/18 105 110 105 110 725,000
2014/11/17 109 109 105 105 716,000
2014/11/14 106 107 105 107 374,000
2014/11/13 104 106 104 106 587,000
2014/11/12 108 108 105 105 498,000
2014/11/11 110 112 103 107 1,941,000
2014/11/10 112 112 109 111 418,000
2014/11/07 111 112 110 112 311,000
2014/11/06 111 112 110 111 688,000
2014/11/05 109 112 108 110 1,056,000
2014/11/04 117 117 109 109 2,414,000
2014/10/31 110 114 109 112 1,217,000
2014/10/30 109 111 107 110 856,000
2014/10/29 106 111 106 111 1,074,000
2014/10/28 106 106 103 106 515,000
2014/10/27 104 107 104 106 909,000
2014/10/24 102 102 101 101 286,000
2014/10/23 100 101 99 100 294,000
2014/10/22 101 101 100 101 220,000
2014/10/21 102 102 99 99 510,000
2014/10/20 102 103 101 102 290,000
2014/10/17 99 99 97 98 696,000
2014/10/16 99 101 98 98 512,000
2014/10/15 101 102 100 102 368,000
2014/10/14 101 101 99 99 752,000
2014/10/10 103 104 101 103 735,000
2014/10/09 106 107 104 104 634,000
2014/10/08 107 107 106 106 483,000
2014/10/07 109 110 108 108 548,000
2014/10/06 109 111 108 111 695,000
2014/10/03 107 108 107 108 283,000
2014/10/02 108 109 106 106 707,000
2014/10/01 111 111 108 109 967,000
2014/09/30 112 113 111 111 577,000
2014/09/29 113 113 112 113 398,000
2014/09/26 113 113 111 112 488,000
2014/09/25 114 114 112 114 708,000
2014/09/24 112 113 112 112 255,000
2014/09/22 114 114 113 114 237,000
2014/09/19 113 114 113 114 356,000
2014/09/18 114 115 113 113 623,000
2014/09/17 113 114 112 113 831,000
2014/09/16 116 116 112 114 1,237,000
2014/09/12 114 117 113 115 1,413,000
2014/09/11 113 114 112 114 737,000
2014/09/10 116 117 111 112 1,653,000
2014/09/09 115 118 114 116 1,417,000
2014/09/08 114 115 114 114 453,000
2014/09/05 113 115 113 113 689,000
2014/09/04 113 114 112 113 626,000
2014/09/03 115 116 113 113 1,226,000
2014/09/02 117 118 114 114 1,318,000
2014/09/01 112 118 112 117 3,957,000
2014/08/29 112 112 110 112 861,000
2014/08/28 114 114 111 112 1,882,000
2014/08/27 110 113 108 113 1,579,000
2014/08/26 111 111 109 109 311,000
2014/08/25 108 111 107 111 1,122,000
2014/08/22 111 111 107 108 669,000
2014/08/21 112 112 110 110 1,085,000
2014/08/20 110 113 110 112 1,511,000
2014/08/19 110 111 109 109 590,000
2014/08/18 108 109 107 109 613,000
2014/08/15 107 108 106 107 569,000
2014/08/14 106 107 105 107 519,000
2014/08/13 104 106 104 105 558,000
2014/08/12 108 108 104 105 715,000
2014/08/11 106 107 105 107 630,000
2014/08/08 105 107 102 104 1,769,000
2014/08/07 107 108 105 107 1,543,000
2014/08/06 108 109 105 107 1,445,000
2014/08/05 112 112 108 108 1,822,000
2014/08/04 113 114 111 111 1,894,000
2014/08/01 116 121 112 115 8,071,000
2014/07/31 115 130 113 116 46,045,000
2014/07/30 105 106 104 105 445,000
2014/07/29 105 106 104 105 463,000
2014/07/28 105 106 105 105 406,000
2014/07/25 104 107 104 106 1,201,000
2014/07/24 104 104 103 104 179,000
2014/07/23 103 104 103 103 339,000
2014/07/22 102 106 102 104 1,130,000
2014/07/18 100 102 100 101 720,000
2014/07/17 105 105 102 102 866,000
2014/07/16 106 106 103 104 970,000
2014/07/15 109 110 105 106 1,605,000
2014/07/14 103 107 102 107 1,367,000
2014/07/11 102 103 100 102 607,000
2014/07/10 106 106 102 102 1,206,000
2014/07/09 107 107 105 105 994,000
2014/07/08 106 109 103 109 1,809,000
2014/07/07 102 108 101 105 2,762,000
2014/07/04 100 102 99 101 1,030,000
2014/07/03 100 100 98 100 523,000
2014/07/02 101 102 99 99 855,000
2014/07/01 99 100 98 99 411,000
2014/06/30 98 99 97 98 271,000
2014/06/27 99 99 97 97 421,000
2014/06/26 100 101 99 99 371,000
2014/06/25 100 100 99 99 258,000
2014/06/24 99 100 98 100 434,000
2014/06/23 100 100 98 99 357,000
2014/06/20 100 101 99 100 559,000
2014/06/19 99 101 99 100 616,000
2014/06/18 99 99 98 99 336,000
2014/06/17 98 99 97 99 317,000
2014/06/16 99 99 97 97 448,000
2014/06/13 96 98 95 97 477,000
2014/06/12 96 98 96 96 484,000
2014/06/11 96 98 96 98 472,000
2014/06/10 99 100 97 97 608,000
2014/06/09 99 101 97 99 1,203,000
2014/06/06 97 98 96 96 685,000
2014/06/05 95 97 95 97 1,185,000
2014/06/04 91 94 91 94 740,000
2014/06/03 93 93 91 91 401,000
2014/06/02 90 92 90 92 323,000
2014/05/30 90 91 90 90 217,000
2014/05/29 90 90 90 90 189,000
2014/05/28 91 91 89 90 329,000
2014/05/27 91 92 90 91 262,000
2014/05/26 90 92 90 92 205,000
2014/05/23 91 92 90 90 295,000
2014/05/22 88 90 88 90 191,000
2014/05/21 88 89 87 87 313,000
2014/05/20 89 90 88 89 324,000
2014/05/19 91 91 88 89 604,000
2014/05/16 93 93 90 90 375,000
2014/05/15 92 93 92 92 228,000
2014/05/14 93 93 92 92 268,000
2014/05/13 92 93 92 92 254,000
2014/05/12 92 92 91 91 218,000
2014/05/09 91 93 91 91 234,000
2014/05/08 92 93 91 92 263,000
2014/05/07 93 94 92 93 219,000
2014/05/02 94 94 93 94 177,000
2014/05/01 91 94 91 94 379,000
2014/04/30 93 93 91 91 457,000
2014/04/28 92 93 92 92 522,000
2014/04/25 94 100 93 94 967,000
2014/04/24 95 95 93 93 119,000
2014/04/23 94 95 93 94 240,000
2014/04/22 95 95 93 93 281,000
2014/04/21 96 98 95 95 235,000
2014/04/18 97 97 94 96 334,000
2014/04/17 97 99 96 96 356,000
2014/04/16 93 97 93 96 334,000
2014/04/15 94 94 92 92 246,000
2014/04/14 93 94 92 92 350,000
2014/04/11 92 95 91 94 410,000
2014/04/10 96 96 93 93 275,000
2014/04/09 95 95 94 94 231,000
2014/04/08 97 97 96 96 473,000
2014/04/07 98 99 97 99 366,000
2014/04/04 99 100 98 99 255,000
2014/04/03 98 100 97 98 372,000
2014/04/02 99 100 97 98 594,000
2014/04/01 97 99 96 98 400,000
2014/03/31 97 97 95 97 405,000
2014/03/28 95 98 95 97 409,000
2014/03/27 93 95 92 94 575,000
2014/03/26 95 96 94 95 354,000
2014/03/25 94 96 94 96 305,000
2014/03/24 93 97 92 95 679,000
2014/03/20 94 95 90 91 681,000
2014/03/19 96 97 93 95 552,000
2014/03/18 97 97 96 96 250,000
2014/03/17 97 98 94 95 640,000
2014/03/14 98 99 97 97 532,000
2014/03/13 99 101 99 100 225,000
2014/03/12 101 101 99 100 382,000
2014/03/11 103 104 101 102 578,000
2014/03/10 102 103 101 103 263,000
2014/03/07 104 104 102 102 498,000
2014/03/06 102 104 100 104 717,000
2014/03/05 101 101 100 101 192,000
2014/03/04 98 100 98 100 383,000
2014/03/03 98 99 97 98 440,000
2014/02/28 100 101 99 100 551,000
2014/02/27 101 102 100 100 199,000
2014/02/26 101 102 100 101 149,000
2014/02/25 103 103 101 101 308,000
2014/02/24 101 103 100 101 333,000
2014/02/21 100 102 100 101 392,000
2014/02/20 101 101 99 99 345,000
2014/02/19 102 102 100 101 470,000
2014/02/18 100 102 100 102 298,000
2014/02/17 97 100 96 99 470,000
2014/02/14 99 100 95 96 800,000
2014/02/13 103 103 100 100 497,000
2014/02/12 104 105 102 103 613,000
2014/02/10 102 103 101 103 916,000
2014/02/07 98 100 98 99 530,000
2014/02/06 95 97 95 96 965,000
2014/02/05 97 98 94 95 1,926,000
2014/02/04 94 97 93 95 1,594,000
2014/02/03 105 105 101 101 1,110,000
2014/01/31 108 112 105 107 975,000
2014/01/30 109 109 105 107 1,004,000
2014/01/29 110 111 109 111 603,000
2014/01/28 108 111 108 108 733,000
2014/01/27 108 109 106 107 1,036,000
2014/01/24 113 115 112 112 1,043,000
2014/01/23 116 117 115 115 1,300,000
2014/01/22 118 118 116 116 1,005,000
2014/01/21 122 123 117 118 2,754,000
2014/01/20 119 129 119 122 14,001,000
2014/01/17 114 117 114 115 1,029,000
2014/01/16 114 120 113 114 4,739,000
2014/01/15 114 116 113 114 1,046,000
2014/01/14 113 115 111 113 981,000
2014/01/10 115 116 113 115 1,468,000
2014/01/09 113 115 112 115 1,085,000
2014/01/08 114 115 112 114 1,894,000
2014/01/07 110 116 110 115 3,892,000
2014/01/06 108 110 107 109 1,094,000

このページの先頭へ