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
2016/12/30 84 85 84 85 410,000
2016/12/29 85 85 84 85 333,000
2016/12/28 86 86 85 86 155,000
2016/12/27 86 87 84 86 750,000
2016/12/26 88 88 86 87 518,000
2016/12/22 87 88 86 88 1,014,000
2016/12/21 90 90 87 88 730,000
2016/12/20 87 90 87 90 834,000
2016/12/19 89 89 87 88 874,000
2016/12/16 91 91 89 89 969,000
2016/12/15 90 92 90 92 461,000
2016/12/14 92 92 91 91 512,000
2016/12/13 91 93 90 92 670,000
2016/12/12 92 93 91 93 600,000
2016/12/09 92 92 89 91 1,211,000
2016/12/08 95 95 90 92 2,357,000
2016/12/07 91 96 91 95 2,206,000
2016/12/06 90 92 89 90 895,000
2016/12/05 90 91 89 89 286,000
2016/12/02 91 92 89 91 412,000
2016/12/01 90 92 89 91 945,000
2016/11/30 87 89 87 89 470,000
2016/11/29 87 88 87 88 211,000
2016/11/28 88 88 85 88 717,000
2016/11/25 91 91 87 88 846,000
2016/11/24 87 90 86 90 1,369,000
2016/11/22 84 86 84 86 476,000
2016/11/21 83 86 82 85 1,007,000
2016/11/18 83 84 82 82 571,000
2016/11/17 80 82 80 82 425,000
2016/11/16 81 81 79 81 266,000
2016/11/15 79 81 78 79 619,000
2016/11/14 78 80 77 79 796,000
2016/11/11 77 78 76 78 603,000
2016/11/10 75 77 75 75 471,000
2016/11/09 77 77 72 73 706,000
2016/11/08 77 77 76 77 356,000
2016/11/07 75 77 75 76 422,000
2016/11/04 74 75 73 75 331,000
2016/11/02 76 76 74 74 496,000
2016/11/01 77 77 76 76 280,000
2016/10/31 77 78 76 77 319,000
2016/10/28 77 79 75 77 1,048,000
2016/10/27 76 77 75 77 468,000
2016/10/26 76 76 74 76 558,000
2016/10/25 76 77 75 75 515,000
2016/10/24 74 76 73 76 562,000
2016/10/21 74 74 73 73 349,000
2016/10/20 74 75 73 74 599,000
2016/10/19 73 74 73 73 235,000
2016/10/18 73 73 72 72 234,000
2016/10/17 73 74 72 72 365,000
2016/10/14 73 74 72 73 297,000
2016/10/13 73 74 73 73 127,000
2016/10/12 72 74 71 73 403,000
2016/10/11 71 73 71 72 288,000
2016/10/07 73 73 71 72 207,000
2016/10/06 73 74 72 73 269,000
2016/10/05 73 73 72 73 75,000
2016/10/04 72 73 71 73 144,000
2016/10/03 72 72 71 72 253,000
2016/09/30 72 72 71 71 124,000
2016/09/29 72 73 72 73 210,000
2016/09/28 71 73 71 72 138,000
2016/09/27 71 73 70 73 240,000
2016/09/26 73 73 71 72 82,000
2016/09/23 73 73 71 72 158,000
2016/09/21 71 73 70 73 180,000
2016/09/20 71 72 71 72 129,000
2016/09/16 71 72 71 71 41,000
2016/09/15 71 72 71 72 50,000
2016/09/14 72 72 71 71 86,000
2016/09/13 72 72 71 72 184,000
2016/09/12 72 73 71 72 315,000
2016/09/09 73 74 72 74 282,000
2016/09/08 74 74 73 73 455,000
2016/09/07 72 75 71 75 708,000
2016/09/06 70 72 69 72 460,000
2016/09/05 70 71 69 69 165,000
2016/09/02 71 71 69 69 136,000
2016/09/01 69 72 69 70 365,000
2016/08/31 69 69 69 69 158,000
2016/08/30 69 70 69 69 45,000
2016/08/29 70 70 69 69 90,000
2016/08/26 69 69 68 68 71,000
2016/08/25 69 69 68 69 107,000
2016/08/24 69 69 67 68 168,000
2016/08/23 68 69 68 68 119,000
2016/08/22 67 68 67 67 163,000
2016/08/19 67 68 67 67 48,000
2016/08/18 66 68 66 66 406,000
2016/08/17 67 68 66 67 145,000
2016/08/16 68 69 67 67 160,000
2016/08/15 68 69 68 68 53,000
2016/08/12 68 69 68 69 94,000
2016/08/10 69 70 69 69 53,000
2016/08/09 69 70 69 70 56,000
2016/08/08 69 69 68 69 147,000
2016/08/05 68 69 68 68 45,000
2016/08/04 67 69 67 69 58,000
2016/08/03 67 68 67 67 37,000
2016/08/02 67 69 67 68 138,000
2016/08/01 68 69 68 68 67,000
2016/07/29 69 69 69 69 53,000
2016/07/28 70 70 68 69 112,000
2016/07/27 69 70 69 70 69,000
2016/07/26 70 70 69 69 84,000
2016/07/25 69 70 68 70 106,000
2016/07/22 68 69 68 68 108,000
2016/07/21 69 70 69 69 52,000
2016/07/20 69 70 69 70 85,000
2016/07/19 70 70 69 70 33,000
2016/07/15 68 71 68 70 243,000
2016/07/14 69 69 68 68 93,000
2016/07/13 70 70 68 69 140,000
2016/07/12 67 70 66 68 519,000
2016/07/11 65 67 65 66 187,000
2016/07/08 64 65 64 64 91,000
2016/07/07 65 66 65 65 35,000
2016/07/06 66 66 64 66 212,000
2016/07/05 67 68 66 66 132,000
2016/07/04 66 67 65 67 236,000
2016/07/01 67 68 66 66 42,000
2016/06/30 67 68 66 66 138,000
2016/06/29 66 67 66 66 48,000
2016/06/28 65 66 64 65 114,000
2016/06/27 64 66 64 65 168,000
2016/06/24 69 69 64 65 395,000
2016/06/23 66 69 66 68 249,000
2016/06/22 67 68 66 66 126,000
2016/06/21 68 68 67 67 98,000
2016/06/20 68 69 67 68 116,000
2016/06/17 66 68 66 67 151,000
2016/06/16 68 68 66 66 246,000
2016/06/15 68 69 68 68 182,000
2016/06/14 70 71 67 68 416,000
2016/06/13 72 72 70 70 126,000
2016/06/10 72 72 71 72 140,000
2016/06/09 72 72 71 72 77,000
2016/06/08 72 72 72 72 167,000
2016/06/07 73 73 72 72 40,000
2016/06/06 72 73 72 72 167,000
2016/06/03 73 73 72 72 199,000
2016/06/02 74 74 73 73 94,000
2016/06/01 75 75 74 74 80,000
2016/05/31 74 75 74 74 49,000
2016/05/30 74 75 73 74 122,000
2016/05/27 74 74 73 74 157,000
2016/05/26 75 75 73 74 249,000
2016/05/25 75 75 74 75 70,000
2016/05/24 74 74 73 74 68,000
2016/05/23 74 75 74 74 36,000
2016/05/20 74 75 74 74 112,000
2016/05/19 74 75 74 74 105,000
2016/05/18 75 75 74 74 105,000
2016/05/17 76 76 75 75 104,000
2016/05/16 76 77 75 75 68,000
2016/05/13 76 76 75 76 211,000
2016/05/12 75 77 75 76 83,000
2016/05/11 78 78 76 76 107,000
2016/05/10 78 79 77 78 132,000
2016/05/09 78 78 77 78 37,000
2016/05/06 77 77 76 77 83,000
2016/05/02 75 77 75 77 168,000
2016/04/28 77 79 76 77 324,000
2016/04/27 77 78 77 77 143,000
2016/04/26 79 79 77 78 125,000
2016/04/25 80 80 78 78 165,000
2016/04/22 77 79 77 79 151,000
2016/04/21 77 78 77 78 161,000
2016/04/20 77 77 76 76 176,000
2016/04/19 76 77 75 76 145,000
2016/04/18 75 75 73 74 265,000
2016/04/15 77 77 76 76 99,000
2016/04/14 77 78 76 77 242,000
2016/04/13 75 77 75 75 126,000
2016/04/12 73 75 73 74 106,000
2016/04/11 73 74 72 73 158,000
2016/04/08 70 73 70 72 205,000
2016/04/07 71 73 70 71 277,000
2016/04/06 71 72 70 70 143,000
2016/04/05 72 72 70 71 228,000
2016/04/04 73 73 71 72 165,000
2016/04/01 76 76 72 73 490,000
2016/03/31 77 78 76 76 215,000
2016/03/30 79 79 77 78 250,000
2016/03/29 79 79 78 79 78,000
2016/03/28 79 80 78 79 292,000
2016/03/25 81 81 79 80 167,000
2016/03/24 81 82 81 81 150,000
2016/03/23 81 82 80 81 137,000
2016/03/22 80 81 80 81 95,000
2016/03/18 81 81 80 80 111,000
2016/03/17 81 82 80 81 342,000
2016/03/16 80 82 80 81 217,000
2016/03/15 80 82 80 81 212,000
2016/03/14 81 82 80 81 336,000
2016/03/11 77 80 77 80 384,000
2016/03/10 79 80 78 79 379,000
2016/03/09 79 79 77 78 490,000
2016/03/08 81 81 78 79 653,000
2016/03/07 80 81 79 80 363,000
2016/03/04 78 80 76 80 762,000
2016/03/03 74 78 74 78 713,000
2016/03/02 74 74 73 73 81,000
2016/03/01 72 73 71 72 306,000
2016/02/29 74 74 72 72 301,000
2016/02/26 73 74 72 74 233,000
2016/02/25 72 74 72 73 268,000
2016/02/24 71 73 71 72 261,000
2016/02/23 72 73 71 72 174,000
2016/02/22 72 72 71 72 149,000
2016/02/19 70 72 70 72 272,000
2016/02/18 71 73 71 72 508,000
2016/02/17 69 71 69 70 436,000
2016/02/16 68 72 68 70 862,000
2016/02/15 70 71 68 69 1,137,000
2016/02/12 68 69 66 67 748,000
2016/02/10 73 73 69 71 698,000
2016/02/09 75 75 72 72 649,000
2016/02/08 76 78 75 78 383,000
2016/02/05 78 78 75 77 564,000
2016/02/04 78 80 77 78 200,000
2016/02/03 80 80 77 78 752,000
2016/02/02 83 83 81 82 323,000
2016/02/01 83 84 82 84 632,000
2016/01/29 79 81 78 81 644,000
2016/01/28 80 81 78 78 696,000
2016/01/27 80 81 79 81 404,000
2016/01/26 80 80 78 79 894,000
2016/01/25 81 83 80 82 551,000
2016/01/22 80 81 78 80 1,122,000
2016/01/21 81 83 77 77 667,000
2016/01/20 85 85 82 82 438,000
2016/01/19 85 86 85 85 262,000
2016/01/18 85 86 84 85 654,000
2016/01/15 88 90 87 87 300,000
2016/01/14 89 89 87 87 529,000
2016/01/13 89 92 89 90 408,000
2016/01/12 90 90 88 88 578,000
2016/01/08 92 93 91 91 431,000
2016/01/07 94 94 92 92 209,000
2016/01/06 95 95 93 94 245,000
2016/01/05 95 96 94 94 226,000
2016/01/04 96 97 95 95 246,000

このページの先頭へ