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
2017/12/29 913 918 911 915 21,200
2017/12/28 915 915 907 910 30,200
2017/12/27 903 910 903 908 21,500
2017/12/26 910 910 900 903 89,500
2017/12/25 915 915 906 908 34,400
2017/12/22 917 922 913 915 49,800
2017/12/21 913 917 911 914 43,000
2017/12/20 909 911 905 910 30,700
2017/12/19 915 915 905 909 37,500
2017/12/18 915 919 907 909 58,000
2017/12/15 908 910 900 905 62,200
2017/12/14 901 909 901 906 33,000
2017/12/13 906 911 903 903 45,200
2017/12/12 917 918 909 912 28,000
2017/12/11 910 915 908 915 32,700
2017/12/08 903 910 900 907 40,300
2017/12/07 900 912 900 906 27,900
2017/12/06 912 915 897 901 63,000
2017/12/05 909 918 908 916 21,400
2017/12/04 924 924 908 908 45,400
2017/12/01 926 927 911 917 28,700
2017/11/30 915 921 909 918 37,700
2017/11/29 909 923 909 912 32,500
2017/11/28 918 922 905 905 40,800
2017/11/27 923 924 914 917 38,100
2017/11/24 916 921 912 916 25,800
2017/11/22 915 925 908 916 31,900
2017/11/21 912 914 906 908 54,900
2017/11/20 911 925 909 910 38,700
2017/11/17 921 930 911 919 64,800
2017/11/16 893 914 892 909 58,100
2017/11/15 934 934 890 898 126,400
2017/11/14 942 950 936 937 53,700
2017/11/13 950 950 942 945 56,100
2017/11/10 953 960 945 957 52,500
2017/11/09 965 979 948 964 114,200
2017/11/08 962 965 954 964 67,100
2017/11/07 950 987 949 969 187,800
2017/11/06 960 960 944 947 84,000
2017/11/02 975 975 956 960 118,900
2017/11/01 966 972 961 963 100,700
2017/10/31 997 999 951 961 292,900
2017/10/30 1,004 1,024 995 1,007 207,300
2017/10/27 991 1,002 987 998 70,400
2017/10/26 985 998 985 991 66,200
2017/10/25 1,000 1,005 994 999 77,000
2017/10/24 990 999 982 997 64,300
2017/10/23 991 998 980 994 44,900
2017/10/20 995 1,010 983 984 83,200
2017/10/19 972 996 961 992 141,300
2017/10/18 999 999 971 979 87,500
2017/10/17 975 1,011 975 1,002 219,700
2017/10/16 941 974 941 966 393,200
2017/10/13 1,009 1,020 981 1,001 213,300
2017/10/12 1,051 1,060 1,027 1,030 162,300
2017/10/11 1,065 1,069 1,032 1,049 170,000
2017/10/10 1,048 1,073 1,026 1,056 337,300
2017/10/06 1,141 1,152 1,134 1,149 58,000
2017/10/05 1,140 1,151 1,129 1,134 58,600
2017/10/04 1,156 1,158 1,138 1,139 21,300
2017/10/03 1,138 1,158 1,138 1,147 63,600
2017/10/02 1,139 1,139 1,123 1,133 31,500
2017/09/29 1,136 1,136 1,118 1,129 41,000
2017/09/28 1,143 1,144 1,126 1,136 81,700
2017/09/27 1,128 1,150 1,125 1,149 60,500
2017/09/27 1 -> 0.10 分割
2017/09/26 112 114 112 113 753,000
2017/09/25 115 116 112 112 781,000
2017/09/22 114 115 112 114 865,000
2017/09/21 117 118 113 115 928,000
2017/09/20 115 119 115 116 1,745,000
2017/09/19 114 116 114 115 1,138,000
2017/09/15 111 114 111 113 555,000
2017/09/14 115 115 111 112 1,154,000
2017/09/13 114 116 113 115 846,000
2017/09/12 111 113 111 112 450,000
2017/09/11 111 114 110 110 610,000
2017/09/08 110 112 110 111 525,000
2017/09/07 112 112 110 111 435,000
2017/09/06 107 112 106 112 888,000
2017/09/05 113 113 108 109 1,259,000
2017/09/04 115 115 112 112 1,662,000
2017/09/01 116 117 112 117 2,109,000
2017/08/31 108 116 108 116 4,818,000
2017/08/30 107 109 106 107 602,000
2017/08/29 104 107 104 107 422,000
2017/08/28 107 108 104 105 727,000
2017/08/25 105 107 104 106 850,000
2017/08/24 107 107 104 105 547,000
2017/08/23 110 110 107 107 650,000
2017/08/22 104 110 103 108 1,433,000
2017/08/21 104 104 102 104 885,000
2017/08/18 106 107 104 104 973,000
2017/08/17 106 108 106 108 833,000
2017/08/16 106 107 105 107 516,000
2017/08/15 105 107 105 106 741,000
2017/08/14 108 108 103 103 2,540,000
2017/08/10 112 114 110 111 1,239,000
2017/08/09 115 116 109 111 3,199,000
2017/08/08 112 115 111 115 2,652,000
2017/08/07 111 112 110 112 1,280,000
2017/08/04 112 114 110 110 2,152,000
2017/08/03 110 111 109 111 1,532,000
2017/08/02 110 111 108 109 1,885,000
2017/08/01 109 111 107 110 5,449,000
2017/07/31 105 121 105 111 39,059,000
2017/07/28 93 95 92 95 1,732,000
2017/07/27 91 94 91 92 1,624,000
2017/07/26 91 92 90 92 827,000
2017/07/25 92 92 91 91 849,000
2017/07/24 90 92 89 92 1,164,000
2017/07/21 87 91 87 90 2,117,000
2017/07/20 85 87 85 87 227,000
2017/07/19 86 86 85 85 163,000
2017/07/18 86 86 85 85 161,000
2017/07/14 86 87 85 85 530,000
2017/07/13 85 86 85 85 145,000
2017/07/12 85 86 85 85 244,000
2017/07/11 85 86 85 85 402,000
2017/07/10 85 86 85 85 348,000
2017/07/07 84 85 84 84 628,000
2017/07/06 85 85 84 85 484,000
2017/07/05 83 85 83 84 640,000
2017/07/04 85 85 83 83 605,000
2017/07/03 84 85 83 84 544,000
2017/06/30 83 84 82 83 500,000
2017/06/29 83 84 82 83 612,000
2017/06/28 82 83 82 83 806,000
2017/06/27 82 83 82 83 149,000
2017/06/26 81 82 81 82 241,000
2017/06/23 82 82 81 81 310,000
2017/06/22 82 83 82 82 186,000
2017/06/21 83 83 82 82 273,000
2017/06/20 83 83 82 83 358,000
2017/06/19 81 83 80 83 747,000
2017/06/16 81 81 80 81 362,000
2017/06/15 80 81 79 80 726,000
2017/06/14 79 80 79 80 286,000
2017/06/13 79 80 79 80 266,000
2017/06/12 80 80 79 80 522,000
2017/06/09 79 80 78 79 912,000
2017/06/08 80 81 79 79 515,000
2017/06/07 80 81 80 80 301,000
2017/06/06 81 81 80 81 213,000
2017/06/05 81 82 81 81 155,000
2017/06/02 81 82 80 82 374,000
2017/06/01 80 81 80 80 251,000
2017/05/31 81 81 80 80 511,000
2017/05/30 81 81 80 80 188,000
2017/05/29 81 82 81 81 335,000
2017/05/26 82 82 81 81 459,000
2017/05/25 83 83 82 82 355,000
2017/05/24 82 82 81 82 483,000
2017/05/23 82 83 81 82 470,000
2017/05/22 80 83 79 82 860,000
2017/05/19 79 79 78 79 569,000
2017/05/18 79 80 78 80 451,000
2017/05/17 80 81 79 80 895,000
2017/05/16 80 81 80 80 367,000
2017/05/15 82 82 80 81 463,000
2017/05/12 82 83 81 83 255,000
2017/05/11 82 83 82 82 250,000
2017/05/10 82 83 81 82 512,000
2017/05/09 83 84 82 83 428,000
2017/05/08 82 84 82 84 299,000
2017/05/02 81 82 81 82 342,000
2017/05/01 81 82 81 82 126,000
2017/04/28 80 85 79 82 648,000
2017/04/27 79 81 79 79 178,000
2017/04/26 79 81 79 81 264,000
2017/04/25 77 79 77 79 656,000
2017/04/24 78 79 78 78 379,000
2017/04/21 78 78 77 78 59,000
2017/04/20 77 78 76 77 150,000
2017/04/19 77 78 77 77 99,000
2017/04/18 78 79 78 78 323,000
2017/04/17 76 77 76 77 487,000
2017/04/14 76 76 75 76 417,000
2017/04/13 77 78 75 76 684,000
2017/04/12 80 80 77 79 464,000
2017/04/11 80 80 79 80 139,000
2017/04/10 81 81 80 81 44,000
2017/04/07 82 82 79 80 384,000
2017/04/06 82 82 81 81 379,000
2017/04/05 83 84 82 83 327,000
2017/04/04 84 84 82 83 1,031,000
2017/04/03 85 85 84 84 169,000
2017/03/31 86 87 85 85 184,000
2017/03/30 86 87 86 86 240,000
2017/03/29 86 87 85 86 135,000
2017/03/28 85 86 85 86 150,000
2017/03/27 85 86 84 85 265,000
2017/03/24 85 86 84 85 466,000
2017/03/23 85 86 85 85 204,000
2017/03/22 86 87 85 86 523,000
2017/03/21 87 87 86 87 184,000
2017/03/17 86 87 86 87 201,000
2017/03/16 87 88 86 86 324,000
2017/03/15 87 88 87 87 194,000
2017/03/14 88 88 87 88 392,000
2017/03/13 87 88 87 88 215,000
2017/03/10 87 88 87 87 302,000
2017/03/09 88 88 87 88 77,000
2017/03/08 88 88 87 88 170,000
2017/03/07 89 89 87 88 460,000
2017/03/06 88 89 87 88 300,000
2017/03/03 88 88 87 88 340,000
2017/03/02 87 88 87 88 357,000
2017/03/01 86 87 86 87 117,000
2017/02/28 86 87 86 86 310,000
2017/02/27 87 87 85 86 342,000
2017/02/24 88 88 86 87 401,000
2017/02/23 89 89 88 88 230,000
2017/02/22 90 90 88 89 210,000
2017/02/21 89 90 88 89 499,000
2017/02/20 87 89 87 88 239,000
2017/02/17 88 89 87 88 597,000
2017/02/16 87 88 87 87 339,000
2017/02/15 87 88 86 87 380,000
2017/02/14 87 87 86 86 283,000
2017/02/13 87 88 86 88 488,000
2017/02/10 86 87 85 86 481,000
2017/02/09 84 85 84 84 306,000
2017/02/08 84 85 84 84 24,000
2017/02/07 84 85 84 84 356,000
2017/02/06 85 85 84 84 110,000
2017/02/03 86 86 85 85 347,000
2017/02/02 87 87 85 86 260,000
2017/02/01 86 87 85 86 432,000
2017/01/31 87 88 86 86 164,000
2017/01/30 87 88 87 87 147,000
2017/01/27 88 88 87 87 89,000
2017/01/26 88 89 87 89 314,000
2017/01/25 87 88 87 88 190,000
2017/01/24 86 87 86 86 168,000
2017/01/23 86 87 86 86 223,000
2017/01/20 87 88 87 88 242,000
2017/01/19 86 88 86 87 186,000
2017/01/18 85 87 84 85 458,000
2017/01/17 86 87 85 85 419,000
2017/01/16 87 87 86 86 251,000
2017/01/13 88 88 87 88 191,000
2017/01/12 90 90 87 88 459,000
2017/01/11 88 90 88 90 558,000
2017/01/10 89 89 88 88 230,000
2017/01/06 87 89 87 89 498,000
2017/01/05 88 88 87 88 464,000
2017/01/04 86 88 86 88 465,000

このページの先頭へ