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 |
---|---|---|---|---|---|
2019/12/30 | 427 | 428 | 424 | 424 | 13,700 |
2019/12/27 | 422 | 429 | 422 | 427 | 24,200 |
2019/12/26 | 420 | 422 | 419 | 422 | 29,000 |
2019/12/25 | 431 | 431 | 420 | 420 | 59,400 |
2019/12/24 | 431 | 432 | 429 | 431 | 17,300 |
2019/12/23 | 432 | 434 | 431 | 431 | 20,900 |
2019/12/20 | 436 | 436 | 432 | 432 | 15,400 |
2019/12/19 | 431 | 440 | 431 | 432 | 22,500 |
2019/12/18 | 436 | 437 | 431 | 431 | 23,600 |
2019/12/17 | 432 | 436 | 431 | 433 | 13,900 |
2019/12/16 | 432 | 436 | 430 | 431 | 16,400 |
2019/12/13 | 432 | 435 | 430 | 432 | 21,600 |
2019/12/12 | 435 | 435 | 429 | 431 | 33,400 |
2019/12/11 | 440 | 440 | 432 | 432 | 39,200 |
2019/12/10 | 441 | 444 | 440 | 443 | 10,800 |
2019/12/09 | 443 | 444 | 430 | 439 | 46,400 |
2019/12/06 | 434 | 447 | 434 | 446 | 18,600 |
2019/12/05 | 428 | 438 | 426 | 437 | 12,900 |
2019/12/04 | 427 | 428 | 426 | 427 | 9,900 |
2019/12/03 | 431 | 431 | 427 | 427 | 8,000 |
2019/12/02 | 437 | 437 | 432 | 432 | 7,300 |
2019/11/29 | 440 | 440 | 435 | 437 | 4,800 |
2019/11/28 | 431 | 440 | 431 | 440 | 7,500 |
2019/11/27 | 438 | 442 | 433 | 435 | 7,400 |
2019/11/26 | 448 | 448 | 432 | 432 | 13,300 |
2019/11/25 | 440 | 449 | 437 | 445 | 24,100 |
2019/11/22 | 430 | 438 | 428 | 436 | 13,300 |
2019/11/21 | 426 | 430 | 424 | 430 | 10,100 |
2019/11/20 | 430 | 430 | 425 | 425 | 10,900 |
2019/11/19 | 430 | 430 | 428 | 429 | 8,800 |
2019/11/18 | 433 | 433 | 428 | 428 | 12,900 |
2019/11/15 | 429 | 433 | 428 | 429 | 8,100 |
2019/11/14 | 437 | 438 | 428 | 428 | 29,500 |
2019/11/13 | 445 | 445 | 438 | 439 | 8,000 |
2019/11/12 | 445 | 445 | 438 | 443 | 12,300 |
2019/11/11 | 456 | 457 | 448 | 451 | 25,000 |
2019/11/08 | 440 | 441 | 431 | 437 | 20,300 |
2019/11/07 | 444 | 445 | 440 | 440 | 13,300 |
2019/11/06 | 455 | 455 | 445 | 447 | 17,000 |
2019/11/05 | 463 | 463 | 449 | 453 | 24,300 |
2019/11/01 | 433 | 459 | 433 | 454 | 40,000 |
2019/10/31 | 451 | 457 | 441 | 454 | 66,900 |
2019/10/30 | 417 | 478 | 417 | 460 | 332,100 |
2019/10/29 | 416 | 419 | 416 | 417 | 15,500 |
2019/10/28 | 416 | 417 | 415 | 416 | 5,300 |
2019/10/25 | 417 | 420 | 415 | 417 | 17,700 |
2019/10/24 | 418 | 422 | 415 | 417 | 14,300 |
2019/10/23 | 417 | 417 | 413 | 417 | 6,400 |
2019/10/21 | 412 | 417 | 412 | 414 | 5,800 |
2019/10/18 | 414 | 422 | 411 | 412 | 10,900 |
2019/10/17 | 417 | 418 | 412 | 412 | 7,600 |
2019/10/16 | 418 | 422 | 413 | 420 | 15,500 |
2019/10/15 | 417 | 419 | 411 | 411 | 15,900 |
2019/10/11 | 413 | 416 | 411 | 411 | 4,700 |
2019/10/10 | 413 | 414 | 412 | 412 | 3,500 |
2019/10/09 | 413 | 415 | 412 | 413 | 4,000 |
2019/10/08 | 419 | 419 | 411 | 413 | 7,600 |
2019/10/07 | 416 | 419 | 415 | 418 | 2,900 |
2019/10/04 | 413 | 420 | 413 | 415 | 4,400 |
2019/10/03 | 417 | 417 | 411 | 413 | 6,100 |
2019/10/02 | 411 | 424 | 411 | 420 | 7,100 |
2019/10/01 | 414 | 417 | 414 | 414 | 12,000 |
2019/09/30 | 420 | 420 | 414 | 414 | 6,000 |
2019/09/27 | 422 | 424 | 419 | 420 | 10,600 |
2019/09/26 | 422 | 425 | 418 | 425 | 32,900 |
2019/09/25 | 429 | 429 | 421 | 422 | 22,300 |
2019/09/24 | 423 | 428 | 423 | 427 | 5,900 |
2019/09/20 | 430 | 430 | 421 | 423 | 12,700 |
2019/09/19 | 424 | 436 | 423 | 434 | 12,800 |
2019/09/18 | 426 | 427 | 422 | 424 | 4,100 |
2019/09/17 | 421 | 428 | 421 | 424 | 12,800 |
2019/09/13 | 426 | 430 | 420 | 421 | 33,300 |
2019/09/12 | 426 | 430 | 423 | 423 | 13,200 |
2019/09/11 | 417 | 431 | 414 | 429 | 24,600 |
2019/09/10 | 408 | 413 | 408 | 411 | 11,400 |
2019/09/09 | 404 | 410 | 402 | 407 | 24,600 |
2019/09/06 | 404 | 405 | 403 | 405 | 3,800 |
2019/09/05 | 403 | 409 | 400 | 400 | 12,900 |
2019/09/04 | 401 | 403 | 401 | 401 | 9,400 |
2019/09/03 | 403 | 403 | 401 | 401 | 6,400 |
2019/09/02 | 403 | 404 | 403 | 403 | 8,100 |
2019/08/30 | 402 | 403 | 402 | 402 | 10,100 |
2019/08/29 | 401 | 403 | 401 | 401 | 4,300 |
2019/08/28 | 412 | 412 | 401 | 403 | 19,800 |
2019/08/27 | 420 | 425 | 409 | 410 | 23,900 |
2019/08/26 | 420 | 421 | 413 | 414 | 17,500 |
2019/08/23 | 437 | 437 | 420 | 420 | 14,100 |
2019/08/22 | 424 | 426 | 421 | 421 | 8,300 |
2019/08/21 | 430 | 430 | 424 | 424 | 14,600 |
2019/08/20 | 436 | 439 | 431 | 433 | 11,900 |
2019/08/19 | 445 | 445 | 433 | 435 | 15,200 |
2019/08/16 | 432 | 433 | 429 | 429 | 4,500 |
2019/08/15 | 432 | 437 | 431 | 431 | 8,700 |
2019/08/14 | 438 | 438 | 434 | 437 | 3,000 |
2019/08/13 | 433 | 433 | 431 | 433 | 6,500 |
2019/08/09 | 438 | 441 | 435 | 435 | 5,700 |
2019/08/08 | 436 | 438 | 434 | 434 | 3,600 |
2019/08/07 | 440 | 440 | 435 | 435 | 8,700 |
2019/08/06 | 437 | 441 | 435 | 438 | 16,700 |
2019/08/05 | 444 | 445 | 439 | 445 | 19,600 |
2019/08/02 | 446 | 449 | 443 | 447 | 15,200 |
2019/08/01 | 447 | 450 | 447 | 450 | 11,400 |
2019/07/31 | 449 | 451 | 446 | 446 | 13,400 |
2019/07/30 | 459 | 459 | 449 | 449 | 16,200 |
2019/07/29 | 451 | 454 | 451 | 452 | 2,300 |
2019/07/26 | 455 | 455 | 451 | 452 | 4,800 |
2019/07/25 | 459 | 459 | 452 | 458 | 9,000 |
2019/07/24 | 453 | 453 | 450 | 453 | 18,300 |
2019/07/23 | 449 | 452 | 449 | 452 | 13,300 |
2019/07/22 | 452 | 454 | 450 | 451 | 8,400 |
2019/07/19 | 453 | 455 | 450 | 453 | 22,100 |
2019/07/18 | 457 | 458 | 453 | 453 | 17,400 |
2019/07/17 | 463 | 464 | 459 | 459 | 10,200 |
2019/07/16 | 468 | 469 | 460 | 463 | 14,300 |
2019/07/12 | 476 | 478 | 470 | 470 | 5,300 |
2019/07/11 | 466 | 476 | 466 | 475 | 12,200 |
2019/07/10 | 475 | 477 | 465 | 466 | 16,600 |
2019/07/09 | 473 | 479 | 467 | 476 | 15,500 |
2019/07/08 | 472 | 477 | 472 | 475 | 7,300 |
2019/07/05 | 467 | 475 | 467 | 472 | 10,700 |
2019/07/04 | 461 | 468 | 461 | 468 | 10,600 |
2019/07/03 | 461 | 461 | 457 | 461 | 7,600 |
2019/07/02 | 459 | 462 | 455 | 461 | 9,700 |
2019/07/01 | 459 | 462 | 458 | 460 | 11,600 |
2019/06/28 | 452 | 457 | 450 | 454 | 9,400 |
2019/06/27 | 451 | 457 | 451 | 453 | 11,500 |
2019/06/26 | 450 | 453 | 448 | 452 | 6,100 |
2019/06/25 | 453 | 453 | 449 | 453 | 8,900 |
2019/06/24 | 449 | 451 | 449 | 449 | 3,900 |
2019/06/21 | 449 | 452 | 449 | 449 | 7,400 |
2019/06/20 | 448 | 449 | 445 | 449 | 12,400 |
2019/06/19 | 448 | 449 | 447 | 448 | 6,900 |
2019/06/18 | 447 | 449 | 446 | 446 | 9,100 |
2019/06/17 | 447 | 449 | 447 | 447 | 6,800 |
2019/06/14 | 454 | 454 | 450 | 450 | 9,500 |
2019/06/13 | 457 | 459 | 452 | 455 | 12,100 |
2019/06/12 | 458 | 459 | 457 | 457 | 10,300 |
2019/06/11 | 450 | 459 | 450 | 458 | 46,200 |
2019/06/10 | 453 | 453 | 451 | 451 | 18,100 |
2019/06/07 | 462 | 462 | 452 | 453 | 12,000 |
2019/06/06 | 477 | 477 | 462 | 462 | 67,100 |
2019/06/05 | 457 | 463 | 450 | 463 | 18,200 |
2019/06/04 | 444 | 446 | 442 | 444 | 10,900 |
2019/06/03 | 451 | 451 | 442 | 443 | 14,500 |
2019/05/31 | 463 | 463 | 457 | 458 | 6,700 |
2019/05/30 | 475 | 478 | 456 | 462 | 21,700 |
2019/05/29 | 482 | 482 | 475 | 478 | 16,900 |
2019/05/28 | 466 | 483 | 466 | 480 | 8,600 |
2019/05/27 | 464 | 466 | 462 | 466 | 8,700 |
2019/05/24 | 463 | 463 | 453 | 459 | 14,400 |
2019/05/23 | 462 | 468 | 461 | 461 | 10,000 |
2019/05/22 | 474 | 477 | 463 | 463 | 11,400 |
2019/05/21 | 477 | 477 | 471 | 472 | 6,000 |
2019/05/20 | 486 | 488 | 481 | 481 | 7,100 |
2019/05/17 | 479 | 486 | 479 | 486 | 8,100 |
2019/05/16 | 476 | 476 | 470 | 474 | 12,100 |
2019/05/15 | 483 | 484 | 471 | 472 | 10,400 |
2019/05/14 | 486 | 486 | 471 | 479 | 25,200 |
2019/05/13 | 491 | 492 | 490 | 491 | 3,000 |
2019/05/10 | 492 | 501 | 490 | 490 | 18,900 |
2019/05/09 | 502 | 502 | 491 | 494 | 24,300 |
2019/05/08 | 497 | 498 | 492 | 494 | 23,200 |
2019/05/07 | 506 | 510 | 497 | 498 | 45,500 |
2019/04/26 | 531 | 533 | 526 | 530 | 15,200 |
2019/04/25 | 524 | 528 | 518 | 528 | 16,300 |
2019/04/24 | 517 | 518 | 514 | 515 | 5,900 |
2019/04/23 | 514 | 518 | 514 | 517 | 7,600 |
2019/04/22 | 518 | 518 | 512 | 516 | 11,800 |
2019/04/19 | 520 | 520 | 515 | 516 | 8,600 |
2019/04/18 | 520 | 522 | 517 | 520 | 8,700 |
2019/04/17 | 520 | 523 | 520 | 520 | 6,400 |
2019/04/16 | 520 | 526 | 520 | 522 | 3,400 |
2019/04/15 | 518 | 524 | 518 | 521 | 8,800 |
2019/04/12 | 518 | 519 | 516 | 518 | 8,300 |
2019/04/11 | 520 | 523 | 519 | 519 | 5,800 |
2019/04/10 | 518 | 521 | 516 | 519 | 4,500 |
2019/04/09 | 522 | 524 | 517 | 519 | 10,300 |
2019/04/08 | 533 | 533 | 522 | 522 | 7,900 |
2019/04/05 | 524 | 527 | 520 | 527 | 7,900 |
2019/04/04 | 519 | 525 | 519 | 520 | 6,400 |
2019/04/03 | 519 | 523 | 518 | 520 | 16,400 |
2019/04/02 | 529 | 531 | 516 | 519 | 23,500 |
2019/04/01 | 521 | 533 | 521 | 526 | 7,800 |
2019/03/29 | 521 | 523 | 518 | 520 | 5,500 |
2019/03/28 | 527 | 528 | 517 | 519 | 11,900 |
2019/03/27 | 524 | 529 | 524 | 528 | 11,000 |
2019/03/26 | 522 | 532 | 520 | 532 | 32,600 |
2019/03/25 | 521 | 523 | 517 | 521 | 16,200 |
2019/03/22 | 521 | 529 | 518 | 523 | 13,800 |
2019/03/20 | 522 | 526 | 519 | 521 | 6,800 |
2019/03/19 | 519 | 526 | 518 | 521 | 13,100 |
2019/03/18 | 517 | 523 | 516 | 519 | 28,400 |
2019/03/15 | 524 | 527 | 517 | 517 | 16,300 |
2019/03/14 | 520 | 525 | 520 | 520 | 4,600 |
2019/03/13 | 522 | 524 | 519 | 519 | 6,700 |
2019/03/12 | 529 | 529 | 521 | 522 | 19,200 |
2019/03/11 | 513 | 522 | 512 | 520 | 18,800 |
2019/03/08 | 521 | 522 | 511 | 513 | 25,500 |
2019/03/07 | 533 | 533 | 523 | 525 | 33,200 |
2019/03/06 | 533 | 542 | 530 | 536 | 47,000 |
2019/03/05 | 532 | 535 | 532 | 535 | 10,100 |
2019/03/04 | 535 | 539 | 534 | 536 | 12,300 |
2019/03/01 | 534 | 535 | 527 | 532 | 19,000 |
2019/02/28 | 535 | 537 | 532 | 535 | 7,500 |
2019/02/27 | 535 | 538 | 534 | 534 | 8,600 |
2019/02/26 | 537 | 538 | 534 | 535 | 10,600 |
2019/02/25 | 544 | 544 | 531 | 537 | 18,400 |
2019/02/22 | 533 | 541 | 533 | 535 | 14,500 |
2019/02/21 | 544 | 548 | 535 | 540 | 30,400 |
2019/02/20 | 538 | 544 | 537 | 544 | 16,000 |
2019/02/19 | 536 | 537 | 534 | 537 | 9,000 |
2019/02/18 | 533 | 537 | 530 | 533 | 19,300 |
2019/02/15 | 535 | 535 | 528 | 530 | 23,400 |
2019/02/14 | 541 | 547 | 541 | 541 | 5,400 |
2019/02/13 | 540 | 541 | 536 | 538 | 5,900 |
2019/02/12 | 533 | 537 | 533 | 537 | 8,800 |
2019/02/08 | 543 | 543 | 532 | 533 | 13,200 |
2019/02/07 | 541 | 550 | 541 | 545 | 16,900 |
2019/02/06 | 545 | 546 | 543 | 544 | 5,900 |
2019/02/05 | 537 | 544 | 535 | 544 | 9,900 |
2019/02/04 | 532 | 542 | 532 | 532 | 29,800 |
2019/02/01 | 536 | 540 | 534 | 534 | 15,400 |
2019/01/31 | 539 | 541 | 536 | 539 | 9,500 |
2019/01/30 | 550 | 550 | 536 | 536 | 16,400 |
2019/01/29 | 541 | 544 | 536 | 542 | 13,700 |
2019/01/28 | 550 | 551 | 541 | 541 | 7,700 |
2019/01/25 | 549 | 556 | 547 | 548 | 20,800 |
2019/01/24 | 540 | 540 | 535 | 539 | 5,200 |
2019/01/23 | 535 | 538 | 532 | 538 | 7,400 |
2019/01/22 | 548 | 550 | 538 | 541 | 20,100 |
2019/01/21 | 542 | 548 | 542 | 544 | 9,600 |
2019/01/18 | 536 | 541 | 535 | 538 | 26,200 |
2019/01/17 | 544 | 544 | 532 | 532 | 13,400 |
2019/01/16 | 546 | 546 | 534 | 539 | 6,800 |
2019/01/15 | 536 | 544 | 536 | 541 | 12,900 |
2019/01/11 | 535 | 539 | 535 | 536 | 11,400 |
2019/01/10 | 548 | 548 | 535 | 538 | 18,900 |
2019/01/09 | 551 | 555 | 545 | 545 | 10,900 |
2019/01/08 | 550 | 558 | 550 | 551 | 25,200 |
2019/01/07 | 538 | 554 | 538 | 549 | 23,400 |
2019/01/04 | 520 | 533 | 513 | 531 | 25,500 |