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 |
---|---|---|---|---|---|
2021/12/30 | 348 | 362 | 348 | 360 | 41,300 |
2021/12/29 | 326 | 351 | 326 | 351 | 45,200 |
2021/12/28 | 322 | 323 | 319 | 321 | 72,400 |
2021/12/27 | 333 | 333 | 320 | 320 | 31,400 |
2021/12/24 | 332 | 332 | 328 | 328 | 10,700 |
2021/12/23 | 332 | 332 | 330 | 331 | 8,800 |
2021/12/22 | 333 | 333 | 331 | 331 | 10,600 |
2021/12/21 | 332 | 333 | 330 | 331 | 8,500 |
2021/12/20 | 340 | 340 | 332 | 332 | 17,600 |
2021/12/17 | 343 | 345 | 339 | 340 | 11,200 |
2021/12/16 | 341 | 342 | 336 | 342 | 19,200 |
2021/12/15 | 337 | 342 | 337 | 337 | 12,500 |
2021/12/14 | 338 | 339 | 334 | 337 | 17,300 |
2021/12/13 | 351 | 353 | 345 | 345 | 14,700 |
2021/12/10 | 358 | 358 | 349 | 349 | 12,400 |
2021/12/09 | 359 | 359 | 353 | 355 | 5,700 |
2021/12/08 | 360 | 360 | 354 | 359 | 15,700 |
2021/12/07 | 353 | 359 | 350 | 359 | 31,400 |
2021/12/06 | 353 | 355 | 352 | 353 | 10,300 |
2021/12/03 | 344 | 354 | 343 | 352 | 30,900 |
2021/12/02 | 349 | 349 | 341 | 344 | 8,400 |
2021/12/01 | 349 | 349 | 343 | 349 | 21,400 |
2021/11/30 | 353 | 355 | 349 | 349 | 5,400 |
2021/11/29 | 353 | 360 | 353 | 354 | 20,600 |
2021/11/26 | 371 | 372 | 366 | 366 | 11,700 |
2021/11/25 | 376 | 377 | 372 | 375 | 8,400 |
2021/11/24 | 369 | 376 | 368 | 371 | 18,900 |
2021/11/22 | 371 | 371 | 367 | 369 | 7,800 |
2021/11/19 | 384 | 384 | 374 | 374 | 9,800 |
2021/11/18 | 383 | 383 | 376 | 381 | 9,800 |
2021/11/17 | 387 | 388 | 381 | 382 | 11,500 |
2021/11/16 | 390 | 390 | 388 | 390 | 3,800 |
2021/11/15 | 386 | 389 | 386 | 389 | 9,300 |
2021/11/12 | 387 | 387 | 385 | 385 | 13,100 |
2021/11/11 | 386 | 388 | 385 | 385 | 6,300 |
2021/11/10 | 387 | 389 | 386 | 388 | 3,800 |
2021/11/09 | 386 | 388 | 386 | 387 | 4,600 |
2021/11/08 | 391 | 391 | 384 | 385 | 17,000 |
2021/11/05 | 396 | 396 | 391 | 391 | 9,800 |
2021/11/04 | 395 | 397 | 394 | 397 | 11,600 |
2021/11/02 | 398 | 401 | 393 | 395 | 12,500 |
2021/11/01 | 395 | 400 | 389 | 398 | 34,000 |
2021/10/29 | 415 | 421 | 408 | 414 | 34,400 |
2021/10/28 | 420 | 420 | 415 | 416 | 25,500 |
2021/10/27 | 412 | 423 | 412 | 423 | 19,200 |
2021/10/26 | 408 | 412 | 408 | 412 | 3,700 |
2021/10/25 | 407 | 409 | 406 | 408 | 4,700 |
2021/10/22 | 408 | 410 | 406 | 407 | 5,400 |
2021/10/21 | 411 | 414 | 408 | 409 | 12,700 |
2021/10/20 | 414 | 415 | 411 | 412 | 4,400 |
2021/10/19 | 408 | 413 | 408 | 413 | 3,600 |
2021/10/18 | 404 | 410 | 402 | 407 | 13,500 |
2021/10/15 | 399 | 402 | 399 | 402 | 7,200 |
2021/10/14 | 396 | 399 | 396 | 397 | 2,800 |
2021/10/13 | 397 | 399 | 397 | 397 | 9,400 |
2021/10/12 | 401 | 403 | 400 | 401 | 12,700 |
2021/10/11 | 401 | 404 | 400 | 404 | 4,000 |
2021/10/08 | 395 | 401 | 395 | 401 | 14,200 |
2021/10/07 | 395 | 398 | 395 | 395 | 4,300 |
2021/10/06 | 397 | 399 | 395 | 395 | 9,400 |
2021/10/05 | 395 | 400 | 395 | 397 | 15,900 |
2021/10/04 | 402 | 402 | 396 | 396 | 8,600 |
2021/10/01 | 405 | 405 | 400 | 400 | 10,500 |
2021/09/30 | 405 | 409 | 405 | 406 | 10,100 |
2021/09/29 | 410 | 411 | 407 | 408 | 11,200 |
2021/09/28 | 424 | 424 | 412 | 416 | 18,800 |
2021/09/27 | 418 | 425 | 417 | 423 | 23,300 |
2021/09/24 | 416 | 416 | 411 | 416 | 13,200 |
2021/09/22 | 413 | 414 | 408 | 411 | 10,500 |
2021/09/21 | 408 | 414 | 405 | 411 | 22,600 |
2021/09/17 | 405 | 413 | 404 | 413 | 23,300 |
2021/09/16 | 406 | 413 | 406 | 413 | 18,300 |
2021/09/15 | 411 | 411 | 407 | 409 | 18,700 |
2021/09/14 | 413 | 414 | 411 | 413 | 12,200 |
2021/09/13 | 415 | 415 | 407 | 412 | 21,400 |
2021/09/10 | 409 | 417 | 407 | 417 | 20,400 |
2021/09/09 | 413 | 413 | 409 | 412 | 8,900 |
2021/09/08 | 412 | 416 | 408 | 415 | 22,500 |
2021/09/07 | 402 | 412 | 402 | 411 | 33,900 |
2021/09/06 | 400 | 401 | 397 | 400 | 12,700 |
2021/09/03 | 392 | 396 | 392 | 396 | 16,100 |
2021/09/02 | 398 | 398 | 388 | 389 | 15,100 |
2021/09/01 | 397 | 398 | 393 | 395 | 11,900 |
2021/08/31 | 393 | 395 | 387 | 395 | 16,100 |
2021/08/30 | 394 | 394 | 385 | 390 | 13,700 |
2021/08/27 | 392 | 392 | 385 | 385 | 6,600 |
2021/08/26 | 390 | 390 | 384 | 389 | 18,900 |
2021/08/25 | 399 | 400 | 385 | 387 | 37,200 |
2021/08/24 | 396 | 398 | 395 | 398 | 5,800 |
2021/08/23 | 390 | 396 | 389 | 396 | 10,400 |
2021/08/20 | 393 | 393 | 385 | 385 | 12,700 |
2021/08/19 | 408 | 409 | 395 | 395 | 17,100 |
2021/08/18 | 411 | 411 | 406 | 407 | 5,100 |
2021/08/17 | 414 | 414 | 409 | 409 | 3,200 |
2021/08/16 | 415 | 415 | 410 | 410 | 9,400 |
2021/08/13 | 415 | 416 | 408 | 412 | 16,900 |
2021/08/12 | 416 | 418 | 408 | 411 | 14,300 |
2021/08/11 | 414 | 420 | 411 | 411 | 17,600 |
2021/08/10 | 418 | 418 | 414 | 414 | 3,400 |
2021/08/06 | 417 | 418 | 412 | 413 | 7,300 |
2021/08/05 | 419 | 421 | 406 | 414 | 21,000 |
2021/08/04 | 424 | 427 | 419 | 420 | 17,200 |
2021/08/03 | 420 | 425 | 416 | 425 | 45,500 |
2021/08/02 | 400 | 418 | 400 | 418 | 41,600 |
2021/07/30 | 399 | 399 | 395 | 398 | 3,800 |
2021/07/29 | 397 | 398 | 394 | 398 | 6,300 |
2021/07/28 | 391 | 393 | 390 | 393 | 3,900 |
2021/07/27 | 390 | 393 | 385 | 393 | 7,400 |
2021/07/26 | 387 | 388 | 385 | 388 | 3,200 |
2021/07/21 | 384 | 385 | 380 | 384 | 5,600 |
2021/07/20 | 379 | 379 | 371 | 377 | 9,200 |
2021/07/19 | 387 | 388 | 381 | 381 | 9,300 |
2021/07/16 | 379 | 389 | 379 | 385 | 10,000 |
2021/07/15 | 386 | 386 | 380 | 381 | 7,800 |
2021/07/14 | 388 | 390 | 386 | 387 | 5,500 |
2021/07/13 | 388 | 388 | 383 | 387 | 10,900 |
2021/07/12 | 379 | 385 | 377 | 385 | 20,900 |
2021/07/09 | 379 | 379 | 368 | 379 | 21,200 |
2021/07/08 | 393 | 393 | 375 | 375 | 66,500 |
2021/07/07 | 395 | 396 | 392 | 392 | 9,600 |
2021/07/06 | 395 | 397 | 395 | 395 | 8,800 |
2021/07/05 | 400 | 405 | 395 | 395 | 25,700 |
2021/07/02 | 402 | 407 | 402 | 404 | 6,300 |
2021/07/01 | 410 | 410 | 401 | 401 | 3,700 |
2021/06/30 | 405 | 410 | 405 | 408 | 8,300 |
2021/06/29 | 404 | 407 | 404 | 404 | 8,900 |
2021/06/28 | 402 | 406 | 401 | 404 | 14,400 |
2021/06/25 | 407 | 407 | 400 | 402 | 8,700 |
2021/06/24 | 400 | 403 | 399 | 399 | 4,100 |
2021/06/23 | 405 | 405 | 400 | 400 | 5,500 |
2021/06/22 | 410 | 410 | 403 | 403 | 8,100 |
2021/06/21 | 413 | 413 | 399 | 401 | 44,900 |
2021/06/18 | 420 | 420 | 418 | 418 | 4,800 |
2021/06/17 | 422 | 422 | 417 | 419 | 8,400 |
2021/06/16 | 423 | 425 | 423 | 425 | 1,900 |
2021/06/15 | 427 | 427 | 422 | 422 | 9,800 |
2021/06/14 | 432 | 432 | 427 | 429 | 11,200 |
2021/06/11 | 429 | 432 | 425 | 428 | 22,000 |
2021/06/10 | 420 | 427 | 420 | 425 | 10,000 |
2021/06/09 | 417 | 421 | 416 | 421 | 7,700 |
2021/06/08 | 411 | 415 | 411 | 415 | 8,200 |
2021/06/07 | 416 | 416 | 410 | 413 | 9,100 |
2021/06/04 | 414 | 414 | 411 | 412 | 7,300 |
2021/06/03 | 408 | 411 | 406 | 411 | 8,500 |
2021/06/02 | 407 | 416 | 407 | 411 | 6,200 |
2021/06/01 | 419 | 419 | 410 | 410 | 5,200 |
2021/05/31 | 418 | 418 | 413 | 413 | 3,500 |
2021/05/28 | 410 | 415 | 410 | 415 | 7,000 |
2021/05/27 | 414 | 414 | 408 | 410 | 5,700 |
2021/05/26 | 412 | 415 | 412 | 413 | 5,700 |
2021/05/25 | 416 | 416 | 410 | 415 | 8,800 |
2021/05/24 | 409 | 414 | 409 | 412 | 17,900 |
2021/05/21 | 413 | 413 | 409 | 410 | 3,100 |
2021/05/20 | 407 | 420 | 407 | 417 | 11,200 |
2021/05/19 | 407 | 414 | 407 | 412 | 4,700 |
2021/05/18 | 405 | 411 | 405 | 411 | 5,600 |
2021/05/17 | 413 | 415 | 405 | 405 | 15,700 |
2021/05/14 | 414 | 417 | 412 | 412 | 11,800 |
2021/05/13 | 412 | 414 | 409 | 409 | 30,400 |
2021/05/12 | 432 | 433 | 411 | 420 | 56,700 |
2021/05/11 | 450 | 453 | 442 | 442 | 90,300 |
2021/05/10 | 449 | 460 | 449 | 456 | 38,800 |
2021/05/07 | 441 | 448 | 435 | 444 | 36,000 |
2021/05/06 | 415 | 439 | 415 | 436 | 45,800 |
2021/04/30 | 411 | 415 | 404 | 414 | 45,800 |
2021/04/28 | 422 | 422 | 412 | 412 | 20,300 |
2021/04/27 | 424 | 424 | 420 | 420 | 10,300 |
2021/04/26 | 421 | 422 | 419 | 422 | 4,800 |
2021/04/23 | 416 | 420 | 415 | 420 | 15,700 |
2021/04/22 | 412 | 416 | 412 | 412 | 17,700 |
2021/04/21 | 416 | 419 | 412 | 412 | 20,100 |
2021/04/20 | 416 | 421 | 415 | 417 | 9,100 |
2021/04/19 | 416 | 421 | 416 | 420 | 11,300 |
2021/04/16 | 417 | 417 | 413 | 417 | 5,300 |
2021/04/15 | 413 | 419 | 413 | 413 | 20,000 |
2021/04/14 | 416 | 419 | 415 | 416 | 12,300 |
2021/04/13 | 415 | 423 | 415 | 417 | 18,900 |
2021/04/12 | 431 | 431 | 417 | 419 | 27,800 |
2021/04/09 | 425 | 431 | 425 | 429 | 9,700 |
2021/04/08 | 435 | 435 | 425 | 427 | 34,800 |
2021/04/07 | 425 | 435 | 425 | 435 | 16,100 |
2021/04/06 | 431 | 435 | 423 | 428 | 20,500 |
2021/04/05 | 445 | 445 | 431 | 433 | 29,900 |
2021/04/02 | 440 | 440 | 435 | 435 | 17,400 |
2021/04/01 | 447 | 447 | 440 | 440 | 17,000 |
2021/03/31 | 438 | 446 | 438 | 441 | 23,400 |
2021/03/30 | 443 | 443 | 436 | 437 | 22,600 |
2021/03/29 | 444 | 445 | 433 | 443 | 34,300 |
2021/03/26 | 442 | 443 | 440 | 442 | 26,600 |
2021/03/25 | 424 | 442 | 421 | 434 | 47,500 |
2021/03/24 | 450 | 450 | 426 | 426 | 110,500 |
2021/03/23 | 460 | 460 | 450 | 451 | 43,200 |
2021/03/22 | 450 | 458 | 446 | 455 | 56,100 |
2021/03/19 | 445 | 453 | 445 | 453 | 69,800 |
2021/03/18 | 456 | 456 | 443 | 447 | 100,200 |
2021/03/17 | 460 | 470 | 440 | 456 | 359,900 |
2021/03/16 | 447 | 468 | 443 | 452 | 958,000 |
2021/03/15 | 429 | 461 | 410 | 461 | 1,076,800 |
2021/03/12 | 375 | 381 | 371 | 381 | 32,000 |
2021/03/11 | 365 | 375 | 365 | 375 | 27,200 |
2021/03/10 | 370 | 375 | 362 | 365 | 38,300 |
2021/03/09 | 360 | 369 | 356 | 369 | 33,700 |
2021/03/08 | 353 | 363 | 353 | 357 | 23,000 |
2021/03/05 | 352 | 359 | 352 | 353 | 16,200 |
2021/03/04 | 356 | 357 | 351 | 355 | 13,100 |
2021/03/03 | 354 | 355 | 352 | 355 | 14,400 |
2021/03/02 | 366 | 366 | 351 | 351 | 34,200 |
2021/03/01 | 361 | 373 | 361 | 364 | 15,200 |
2021/02/26 | 366 | 366 | 358 | 360 | 17,500 |
2021/02/25 | 368 | 368 | 360 | 360 | 18,200 |
2021/02/24 | 366 | 366 | 362 | 364 | 8,000 |
2021/02/22 | 360 | 364 | 360 | 364 | 7,800 |
2021/02/19 | 371 | 371 | 360 | 360 | 12,800 |
2021/02/18 | 373 | 375 | 369 | 369 | 11,200 |
2021/02/17 | 362 | 373 | 362 | 371 | 17,400 |
2021/02/16 | 375 | 375 | 364 | 367 | 17,900 |
2021/02/15 | 375 | 375 | 371 | 374 | 6,900 |
2021/02/12 | 378 | 379 | 371 | 372 | 9,100 |
2021/02/10 | 370 | 378 | 370 | 373 | 14,600 |
2021/02/09 | 378 | 383 | 371 | 372 | 19,900 |
2021/02/08 | 367 | 385 | 366 | 382 | 30,600 |
2021/02/05 | 363 | 365 | 359 | 364 | 22,100 |
2021/02/04 | 359 | 361 | 355 | 361 | 11,400 |
2021/02/03 | 351 | 359 | 350 | 357 | 16,600 |
2021/02/02 | 352 | 362 | 351 | 362 | 19,200 |
2021/02/01 | 345 | 349 | 344 | 346 | 9,600 |
2021/01/29 | 353 | 353 | 347 | 347 | 9,900 |
2021/01/28 | 348 | 352 | 347 | 351 | 13,000 |
2021/01/27 | 350 | 352 | 347 | 349 | 10,600 |
2021/01/26 | 351 | 352 | 350 | 352 | 8,300 |
2021/01/25 | 355 | 355 | 351 | 353 | 17,000 |
2021/01/22 | 354 | 354 | 350 | 352 | 9,300 |
2021/01/21 | 354 | 354 | 351 | 353 | 15,000 |
2021/01/20 | 352 | 353 | 351 | 353 | 3,300 |
2021/01/19 | 348 | 353 | 348 | 352 | 5,100 |
2021/01/18 | 343 | 348 | 343 | 345 | 4,100 |
2021/01/15 | 346 | 347 | 343 | 346 | 11,700 |
2021/01/14 | 349 | 350 | 344 | 349 | 9,600 |
2021/01/13 | 346 | 349 | 344 | 349 | 17,500 |
2021/01/12 | 345 | 345 | 343 | 345 | 6,300 |
2021/01/08 | 340 | 344 | 338 | 344 | 13,900 |
2021/01/07 | 336 | 342 | 336 | 340 | 16,900 |
2021/01/06 | 334 | 335 | 331 | 335 | 5,400 |
2021/01/05 | 329 | 332 | 329 | 332 | 4,700 |
2021/01/04 | 325 | 331 | 323 | 329 | 7,500 |