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
2022/12/30 313 313 311 311 10,600
2022/12/29 309 312 308 312 28,200
2022/12/28 310 310 308 310 28,200
2022/12/27 314 314 310 312 16,600
2022/12/26 314 314 308 312 25,200
2022/12/23 310 314 309 310 22,900
2022/12/22 313 314 310 312 13,300
2022/12/21 312 315 311 311 13,900
2022/12/20 318 318 312 312 12,700
2022/12/19 315 319 314 318 11,300
2022/12/16 314 319 314 316 17,300
2022/12/15 316 318 314 315 15,300
2022/12/14 319 319 315 317 9,900
2022/12/13 313 317 313 316 13,000
2022/12/12 312 315 312 313 14,200
2022/12/09 312 315 312 314 12,700
2022/12/08 313 314 312 312 10,600
2022/12/07 311 316 311 313 18,000
2022/12/06 311 314 311 311 13,300
2022/12/05 311 315 308 312 18,500
2022/12/02 313 313 310 310 21,700
2022/12/01 316 317 314 314 16,000
2022/11/30 319 319 315 315 15,300
2022/11/29 322 322 317 320 15,000
2022/11/28 324 324 318 320 14,000
2022/11/25 325 325 320 323 14,000
2022/11/24 323 324 321 324 22,400
2022/11/22 319 322 319 322 16,500
2022/11/21 318 322 318 319 13,100
2022/11/18 320 320 318 320 7,300
2022/11/17 319 320 317 319 10,100
2022/11/16 321 321 318 318 9,100
2022/11/15 320 320 316 320 8,900
2022/11/14 321 321 317 317 11,400
2022/11/11 322 322 319 321 18,200
2022/11/10 317 319 317 317 6,100
2022/11/09 314 320 313 320 19,600
2022/11/08 316 317 312 315 14,900
2022/11/07 310 315 309 315 10,600
2022/11/04 310 312 309 309 13,300
2022/11/02 313 314 310 310 27,500
2022/11/01 321 321 312 313 47,900
2022/10/31 309 316 308 313 51,900
2022/10/28 311 319 307 307 120,200
2022/10/27 314 316 312 316 7,600
2022/10/26 314 315 311 314 8,100
2022/10/25 311 315 309 314 10,200
2022/10/24 309 310 307 308 9,600
2022/10/21 307 312 306 308 8,300
2022/10/20 316 316 306 307 20,400
2022/10/19 312 320 310 318 19,600
2022/10/18 312 312 308 309 6,000
2022/10/17 311 311 309 309 5,700
2022/10/14 311 313 309 311 13,100
2022/10/13 307 311 304 310 34,800
2022/10/12 309 311 307 309 12,600
2022/10/11 307 310 306 309 10,800
2022/10/07 309 311 308 309 15,600
2022/10/06 310 314 310 314 12,500
2022/10/05 313 313 310 312 10,400
2022/10/04 308 311 307 311 17,900
2022/10/03 304 307 303 304 10,000
2022/09/30 306 309 305 305 19,600
2022/09/29 312 313 310 311 14,100
2022/09/28 313 313 309 312 25,600
2022/09/27 313 316 312 314 12,700
2022/09/26 319 320 312 313 39,300
2022/09/22 319 320 318 318 20,200
2022/09/21 321 322 319 319 17,500
2022/09/20 333 333 320 321 58,900
2022/09/16 329 330 327 327 15,700
2022/09/15 329 331 329 329 6,600
2022/09/14 330 331 329 329 18,500
2022/09/13 335 336 332 332 14,400
2022/09/12 331 336 331 336 11,700
2022/09/09 335 336 331 331 22,100
2022/09/08 331 335 331 335 16,100
2022/09/07 332 332 328 331 17,600
2022/09/06 334 335 330 332 25,800
2022/09/05 326 332 326 331 19,800
2022/09/02 327 327 323 327 27,400
2022/09/01 326 330 326 327 35,300
2022/08/31 326 328 325 325 20,300
2022/08/30 326 328 324 328 11,500
2022/08/29 322 326 322 324 12,800
2022/08/26 326 328 326 327 5,300
2022/08/25 329 329 326 328 17,500
2022/08/24 332 332 324 328 22,500
2022/08/23 325 325 323 324 13,600
2022/08/22 327 327 325 326 11,800
2022/08/19 326 332 326 328 55,100
2022/08/18 325 329 325 327 28,100
2022/08/17 326 327 323 327 13,900
2022/08/16 326 326 323 325 7,500
2022/08/15 327 327 323 326 21,100
2022/08/12 322 325 321 325 27,900
2022/08/10 321 322 320 321 15,900
2022/08/09 323 324 321 323 31,300
2022/08/08 320 323 320 323 33,600
2022/08/05 320 322 320 320 15,100
2022/08/04 320 321 320 320 7,500
2022/08/03 325 328 319 320 61,200
2022/08/02 322 324 320 320 29,200
2022/08/01 322 322 319 322 28,200
2022/07/29 320 325 319 321 24,100
2022/07/28 320 321 318 319 21,400
2022/07/27 319 321 319 319 7,800
2022/07/26 324 325 321 321 8,900
2022/07/25 318 323 318 323 23,900
2022/07/22 323 323 318 320 15,200
2022/07/21 320 325 320 323 6,500
2022/07/20 320 323 319 320 18,400
2022/07/19 320 320 318 319 6,900
2022/07/15 319 321 316 318 19,800
2022/07/14 320 323 319 320 8,100
2022/07/13 320 322 318 320 12,000
2022/07/12 321 321 317 318 29,900
2022/07/11 322 326 320 322 17,300
2022/07/08 323 326 319 319 26,500
2022/07/07 324 324 321 322 21,800
2022/07/06 326 326 323 323 9,100
2022/07/05 331 333 328 328 12,100
2022/07/04 327 328 323 327 5,900
2022/07/01 330 331 323 323 11,400
2022/06/30 334 338 330 330 14,300
2022/06/29 330 339 330 339 39,200
2022/06/28 335 337 330 337 13,400
2022/06/27 342 342 334 334 6,600
2022/06/24 336 339 336 337 10,000
2022/06/23 334 335 331 335 4,800
2022/06/22 329 331 328 331 5,500
2022/06/21 327 331 327 328 6,100
2022/06/20 343 343 323 323 19,100
2022/06/17 335 337 332 334 10,600
2022/06/16 340 343 340 340 6,200
2022/06/15 340 340 338 338 5,400
2022/06/14 340 342 337 340 7,100
2022/06/13 341 341 339 341 6,600
2022/06/10 344 347 338 341 18,300
2022/06/09 344 351 344 347 21,800
2022/06/08 346 350 344 347 11,600
2022/06/07 347 349 345 349 6,000
2022/06/06 341 348 341 345 22,600
2022/06/03 345 346 339 346 8,300
2022/06/02 339 343 339 341 6,500
2022/06/01 335 344 335 344 7,600
2022/05/31 339 340 337 339 8,200
2022/05/30 334 341 332 341 23,600
2022/05/27 335 335 331 333 12,200
2022/05/26 331 333 331 331 4,400
2022/05/25 334 335 332 333 8,800
2022/05/24 330 332 329 331 14,400
2022/05/23 332 332 331 332 6,300
2022/05/20 331 333 329 331 8,400
2022/05/19 328 332 324 330 6,800
2022/05/18 331 332 330 332 6,000
2022/05/17 335 336 333 333 5,600
2022/05/16 339 340 332 339 9,800
2022/05/13 334 340 333 339 18,700
2022/05/12 325 336 325 335 21,200
2022/05/11 331 331 327 328 7,200
2022/05/10 330 333 327 331 6,200
2022/05/09 331 334 330 332 10,900
2022/05/06 328 333 328 331 4,700
2022/05/02 320 330 320 328 17,300
2022/04/28 328 340 328 336 26,400
2022/04/27 323 327 321 327 26,900
2022/04/26 329 329 327 328 10,000
2022/04/25 325 334 325 330 9,400
2022/04/22 332 332 327 329 5,800
2022/04/21 330 332 330 332 3,400
2022/04/20 329 332 327 330 6,100
2022/04/19 325 328 324 328 4,700
2022/04/18 331 331 323 325 7,200
2022/04/15 330 330 328 328 8,400
2022/04/14 326 331 326 330 8,700
2022/04/13 320 325 320 325 5,200
2022/04/12 322 323 320 320 13,500
2022/04/11 328 328 322 323 18,100
2022/04/08 337 337 328 328 26,800
2022/04/07 338 344 335 336 10,400
2022/04/06 346 346 340 343 9,200
2022/04/05 354 355 345 346 8,000
2022/04/04 348 352 346 352 7,400
2022/04/01 353 353 351 353 5,900
2022/03/31 345 360 345 352 15,400
2022/03/30 353 353 344 350 12,000
2022/03/29 345 350 345 350 17,000
2022/03/28 348 348 347 348 7,500
2022/03/25 349 350 346 350 8,200
2022/03/24 341 347 341 346 9,800
2022/03/23 343 347 341 347 11,200
2022/03/22 343 344 340 340 20,600
2022/03/18 342 348 342 348 7,600
2022/03/17 345 345 341 344 12,000
2022/03/16 341 344 340 343 7,900
2022/03/15 340 340 334 340 8,800
2022/03/14 329 339 328 339 9,300
2022/03/11 325 331 325 329 9,700
2022/03/10 325 332 324 332 11,200
2022/03/09 322 324 319 320 7,400
2022/03/08 333 333 320 322 23,200
2022/03/07 338 338 332 332 7,600
2022/03/04 345 345 337 339 7,000
2022/03/03 340 347 339 345 14,100
2022/03/02 340 343 338 338 13,700
2022/03/01 345 348 343 345 14,100
2022/02/28 340 343 337 341 10,300
2022/02/25 343 343 334 338 9,000
2022/02/24 336 341 334 337 8,800
2022/02/22 341 341 335 336 7,500
2022/02/21 343 346 341 344 18,800
2022/02/18 340 353 340 347 13,200
2022/02/17 356 357 347 348 13,100
2022/02/16 356 359 351 359 13,700
2022/02/15 353 355 345 350 9,900
2022/02/14 352 353 348 353 8,900
2022/02/10 344 352 343 352 16,900
2022/02/09 347 347 343 344 14,500
2022/02/08 341 345 341 343 8,600
2022/02/07 344 345 333 340 17,400
2022/02/04 342 345 333 340 50,100
2022/02/03 347 361 346 357 24,900
2022/02/02 338 347 338 347 9,900
2022/02/01 347 348 339 339 9,800
2022/01/31 344 344 339 340 16,400
2022/01/28 343 346 334 342 35,600
2022/01/27 355 357 340 340 20,100
2022/01/26 353 353 345 347 5,300
2022/01/25 351 352 345 347 6,300
2022/01/24 345 350 344 350 6,200
2022/01/21 351 351 344 350 7,500
2022/01/20 352 360 350 352 15,000
2022/01/19 363 373 352 352 26,900
2022/01/18 385 385 363 368 24,600
2022/01/17 385 386 381 385 21,100
2022/01/14 373 383 371 383 56,000
2022/01/13 357 372 356 371 36,500
2022/01/12 354 354 351 354 5,400
2022/01/11 347 350 345 349 11,700
2022/01/07 343 349 341 347 26,400
2022/01/06 345 350 344 344 24,900
2022/01/05 358 358 355 356 14,800
2022/01/04 365 366 356 359 27,100

このページの先頭へ