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 |
|---|---|---|---|---|---|
| 2024/10/04 | 394 | 394 | 389 | 389 | 12,400 |
| 2024/10/03 | 393 | 397 | 391 | 391 | 9,900 |
| 2024/10/02 | 398 | 400 | 391 | 391 | 20,100 |
| 2024/10/01 | 391 | 400 | 391 | 397 | 13,600 |
| 2024/09/30 | 399 | 399 | 391 | 391 | 17,300 |
| 2024/09/27 | 398 | 405 | 398 | 400 | 14,900 |
| 2024/09/26 | 398 | 402 | 396 | 400 | 21,400 |
| 2024/09/25 | 402 | 402 | 396 | 398 | 7,400 |
| 2024/09/24 | 400 | 405 | 396 | 400 | 29,000 |
| 2024/09/20 | 404 | 406 | 402 | 406 | 18,000 |
| 2024/09/19 | 409 | 410 | 399 | 407 | 17,800 |
| 2024/09/18 | 397 | 406 | 397 | 406 | 19,000 |
| 2024/09/17 | 401 | 401 | 393 | 396 | 29,400 |
| 2024/09/13 | 387 | 393 | 382 | 393 | 32,100 |
| 2024/09/12 | 390 | 404 | 390 | 394 | 16,900 |
| 2024/09/11 | 397 | 397 | 378 | 390 | 54,300 |
| 2024/09/10 | 400 | 405 | 391 | 391 | 22,400 |
| 2024/09/09 | 399 | 400 | 392 | 400 | 18,400 |
| 2024/09/06 | 400 | 402 | 397 | 400 | 7,800 |
| 2024/09/05 | 391 | 406 | 391 | 398 | 17,300 |
| 2024/09/04 | 408 | 409 | 392 | 400 | 37,000 |
| 2024/09/03 | 414 | 414 | 409 | 411 | 4,900 |
| 2024/09/02 | 415 | 415 | 409 | 411 | 15,300 |
| 2024/08/30 | 410 | 416 | 410 | 412 | 15,800 |
| 2024/08/29 | 408 | 413 | 407 | 409 | 14,300 |
| 2024/08/28 | 416 | 416 | 409 | 410 | 7,900 |
| 2024/08/27 | 413 | 423 | 413 | 417 | 32,600 |
| 2024/08/26 | 417 | 417 | 411 | 413 | 14,200 |
| 2024/08/23 | 415 | 415 | 408 | 411 | 20,200 |
| 2024/08/22 | 415 | 415 | 407 | 414 | 37,500 |
| 2024/08/21 | 408 | 415 | 405 | 410 | 66,000 |
| 2024/08/20 | 406 | 414 | 405 | 407 | 35,700 |
| 2024/08/19 | 403 | 408 | 400 | 403 | 36,500 |
| 2024/08/16 | 397 | 408 | 397 | 405 | 61,500 |
| 2024/08/15 | 404 | 407 | 395 | 396 | 22,700 |
| 2024/08/14 | 394 | 404 | 392 | 396 | 87,800 |
| 2024/08/13 | 376 | 395 | 376 | 386 | 43,700 |
| 2024/08/09 | 382 | 390 | 367 | 373 | 93,000 |
| 2024/08/08 | 371 | 395 | 370 | 377 | 95,000 |
| 2024/08/07 | 341 | 387 | 341 | 376 | 122,100 |
| 2024/08/06 | 351 | 374 | 343 | 349 | 196,500 |
| 2024/08/05 | 358 | 360 | 358 | 358 | 179,700 |
| 2024/08/02 | 466 | 470 | 438 | 438 | 116,700 |
| 2024/08/01 | 455 | 483 | 433 | 475 | 276,800 |
| 2024/07/31 | 442 | 450 | 438 | 450 | 18,200 |
| 2024/07/30 | 455 | 455 | 440 | 440 | 86,800 |
| 2024/07/29 | 447 | 454 | 447 | 450 | 20,300 |
| 2024/07/26 | 443 | 448 | 442 | 442 | 22,100 |
| 2024/07/25 | 446 | 448 | 441 | 443 | 59,100 |
| 2024/07/24 | 462 | 462 | 450 | 450 | 39,100 |
| 2024/07/23 | 457 | 461 | 455 | 459 | 39,300 |
| 2024/07/22 | 468 | 469 | 454 | 456 | 65,400 |
| 2024/07/19 | 480 | 480 | 466 | 468 | 98,600 |
| 2024/07/18 | 478 | 481 | 474 | 474 | 21,500 |
| 2024/07/17 | 482 | 485 | 478 | 478 | 40,300 |
| 2024/07/16 | 488 | 490 | 478 | 480 | 66,700 |
| 2024/07/12 | 483 | 499 | 483 | 485 | 118,100 |
| 2024/07/11 | 473 | 488 | 472 | 484 | 62,100 |
| 2024/07/10 | 479 | 479 | 468 | 473 | 44,600 |
| 2024/07/09 | 474 | 486 | 468 | 476 | 107,700 |
| 2024/07/08 | 479 | 482 | 472 | 472 | 39,600 |
| 2024/07/05 | 490 | 490 | 476 | 476 | 43,700 |
| 2024/07/04 | 485 | 492 | 484 | 485 | 64,400 |
| 2024/07/03 | 488 | 492 | 485 | 486 | 41,300 |
| 2024/07/02 | 493 | 495 | 486 | 487 | 40,000 |
| 2024/07/01 | 500 | 502 | 486 | 487 | 49,600 |
| 2024/06/28 | 494 | 499 | 490 | 495 | 67,500 |
| 2024/06/27 | 485 | 497 | 484 | 488 | 76,000 |
| 2024/06/26 | 475 | 488 | 475 | 481 | 84,700 |
| 2024/06/25 | 468 | 475 | 466 | 473 | 47,800 |
| 2024/06/24 | 470 | 470 | 462 | 467 | 46,900 |
| 2024/06/21 | 455 | 462 | 455 | 459 | 14,600 |
| 2024/06/20 | 458 | 459 | 451 | 455 | 14,200 |
| 2024/06/19 | 456 | 464 | 453 | 456 | 32,500 |
| 2024/06/18 | 459 | 462 | 455 | 457 | 16,000 |
| 2024/06/17 | 462 | 462 | 453 | 453 | 22,800 |
| 2024/06/14 | 455 | 465 | 455 | 461 | 20,000 |
| 2024/06/13 | 472 | 472 | 456 | 456 | 40,800 |
| 2024/06/12 | 465 | 470 | 461 | 466 | 75,200 |
| 2024/06/11 | 458 | 474 | 458 | 465 | 103,600 |
| 2024/06/10 | 450 | 462 | 446 | 460 | 44,500 |
| 2024/06/07 | 447 | 447 | 443 | 445 | 27,400 |
| 2024/06/06 | 448 | 449 | 441 | 445 | 36,100 |
| 2024/06/05 | 451 | 451 | 443 | 444 | 51,800 |
| 2024/06/04 | 451 | 459 | 449 | 450 | 55,700 |
| 2024/06/03 | 460 | 460 | 449 | 449 | 39,900 |
| 2024/05/31 | 439 | 458 | 439 | 458 | 74,600 |
| 2024/05/30 | 441 | 441 | 433 | 435 | 44,000 |
| 2024/05/29 | 456 | 456 | 441 | 441 | 77,800 |
| 2024/05/28 | 455 | 462 | 450 | 451 | 49,900 |
| 2024/05/27 | 457 | 457 | 449 | 455 | 35,800 |
| 2024/05/24 | 460 | 463 | 449 | 449 | 118,000 |
| 2024/05/23 | 443 | 458 | 443 | 457 | 107,000 |
| 2024/05/22 | 442 | 450 | 434 | 443 | 93,400 |
| 2024/05/21 | 443 | 445 | 436 | 436 | 54,200 |
| 2024/05/20 | 439 | 449 | 437 | 449 | 69,000 |
| 2024/05/17 | 428 | 445 | 428 | 443 | 84,800 |
| 2024/05/16 | 447 | 447 | 419 | 425 | 356,400 |
| 2024/05/15 | 448 | 455 | 446 | 446 | 59,900 |
| 2024/05/14 | 443 | 446 | 437 | 443 | 52,800 |
| 2024/05/13 | 434 | 449 | 434 | 446 | 172,800 |
| 2024/05/10 | 454 | 454 | 430 | 431 | 284,300 |
| 2024/05/09 | 462 | 462 | 452 | 455 | 33,600 |
| 2024/05/08 | 461 | 464 | 455 | 458 | 37,000 |
| 2024/05/07 | 454 | 462 | 454 | 459 | 77,400 |
| 2024/05/02 | 448 | 456 | 448 | 448 | 42,200 |
| 2024/05/01 | 452 | 457 | 444 | 448 | 76,500 |
| 2024/04/30 | 446 | 463 | 446 | 451 | 231,000 |
| 2024/04/26 | 483 | 492 | 475 | 483 | 136,900 |
| 2024/04/25 | 488 | 492 | 481 | 483 | 59,300 |
| 2024/04/24 | 486 | 492 | 486 | 490 | 29,700 |
| 2024/04/23 | 483 | 490 | 482 | 487 | 23,800 |
| 2024/04/22 | 482 | 483 | 475 | 483 | 24,300 |
| 2024/04/19 | 493 | 493 | 457 | 474 | 145,700 |
| 2024/04/18 | 483 | 497 | 480 | 494 | 63,900 |
| 2024/04/17 | 488 | 493 | 482 | 483 | 48,700 |
| 2024/04/16 | 501 | 501 | 485 | 489 | 87,400 |
| 2024/04/15 | 507 | 507 | 503 | 503 | 20,400 |
| 2024/04/12 | 520 | 520 | 510 | 511 | 30,500 |
| 2024/04/11 | 515 | 521 | 510 | 516 | 69,500 |
| 2024/04/10 | 505 | 520 | 503 | 520 | 76,500 |
| 2024/04/09 | 502 | 509 | 499 | 506 | 32,500 |
| 2024/04/08 | 509 | 509 | 502 | 504 | 79,000 |
| 2024/04/05 | 502 | 505 | 498 | 500 | 87,800 |
| 2024/04/04 | 512 | 512 | 503 | 509 | 36,600 |
| 2024/04/03 | 506 | 510 | 502 | 507 | 49,600 |
| 2024/04/02 | 522 | 523 | 503 | 508 | 183,900 |
| 2024/04/01 | 541 | 541 | 522 | 525 | 141,300 |
| 2024/03/29 | 543 | 547 | 538 | 538 | 86,100 |
| 2024/03/28 | 541 | 554 | 534 | 542 | 195,900 |
| 2024/03/27 | 572 | 587 | 572 | 585 | 76,200 |
| 2024/03/26 | 575 | 582 | 570 | 571 | 94,900 |
| 2024/03/25 | 583 | 586 | 573 | 575 | 77,300 |
| 2024/03/22 | 577 | 588 | 572 | 583 | 102,500 |
| 2024/03/21 | 580 | 584 | 573 | 577 | 93,700 |
| 2024/03/19 | 582 | 582 | 570 | 576 | 87,900 |
| 2024/03/18 | 584 | 590 | 580 | 583 | 57,400 |
| 2024/03/15 | 587 | 593 | 586 | 586 | 37,700 |
| 2024/03/14 | 587 | 598 | 580 | 590 | 64,300 |
| 2024/03/13 | 604 | 610 | 583 | 586 | 83,300 |
| 2024/03/12 | 592 | 604 | 585 | 604 | 33,900 |
| 2024/03/11 | 600 | 603 | 589 | 592 | 156,700 |
| 2024/03/08 | 607 | 612 | 603 | 608 | 51,300 |
| 2024/03/07 | 623 | 623 | 607 | 607 | 51,900 |
| 2024/03/06 | 615 | 624 | 615 | 616 | 30,400 |
| 2024/03/05 | 610 | 620 | 608 | 620 | 84,200 |
| 2024/03/04 | 613 | 613 | 601 | 606 | 72,300 |
| 2024/03/01 | 618 | 621 | 608 | 613 | 60,200 |
| 2024/02/29 | 610 | 625 | 600 | 615 | 103,600 |
| 2024/02/28 | 620 | 622 | 609 | 610 | 47,500 |
| 2024/02/27 | 606 | 627 | 600 | 623 | 134,200 |
| 2024/02/26 | 598 | 612 | 594 | 599 | 120,800 |
| 2024/02/22 | 587 | 596 | 585 | 588 | 31,400 |
| 2024/02/21 | 595 | 600 | 585 | 585 | 34,100 |
| 2024/02/20 | 601 | 603 | 594 | 595 | 39,100 |
| 2024/02/19 | 583 | 605 | 583 | 604 | 142,500 |
| 2024/02/16 | 562 | 585 | 560 | 583 | 104,100 |
| 2024/02/15 | 568 | 572 | 558 | 559 | 68,100 |
| 2024/02/14 | 575 | 583 | 568 | 568 | 40,700 |
| 2024/02/13 | 586 | 590 | 572 | 582 | 110,900 |
| 2024/02/09 | 554 | 607 | 554 | 586 | 286,200 |
| 2024/02/08 | 561 | 563 | 547 | 557 | 60,500 |
| 2024/02/07 | 560 | 560 | 551 | 554 | 52,900 |
| 2024/02/06 | 550 | 562 | 548 | 549 | 97,200 |
| 2024/02/05 | 560 | 574 | 540 | 544 | 394,300 |
| 2024/02/02 | 597 | 606 | 584 | 600 | 176,700 |
| 2024/02/01 | 593 | 600 | 585 | 588 | 57,900 |
| 2024/01/31 | 589 | 597 | 584 | 593 | 64,300 |
| 2024/01/30 | 611 | 611 | 589 | 589 | 255,900 |
| 2024/01/29 | 605 | 617 | 605 | 612 | 89,900 |
| 2024/01/26 | 601 | 611 | 595 | 604 | 107,900 |
| 2024/01/25 | 581 | 604 | 581 | 601 | 112,900 |
| 2024/01/24 | 580 | 586 | 577 | 580 | 33,700 |
| 2024/01/23 | 596 | 598 | 576 | 578 | 150,000 |
| 2024/01/22 | 603 | 604 | 590 | 596 | 82,300 |
| 2024/01/19 | 603 | 603 | 591 | 598 | 93,900 |
| 2024/01/18 | 584 | 601 | 584 | 598 | 77,600 |
| 2024/01/17 | 609 | 609 | 585 | 586 | 149,500 |
| 2024/01/16 | 580 | 607 | 572 | 606 | 146,100 |
| 2024/01/15 | 574 | 582 | 574 | 577 | 51,500 |
| 2024/01/12 | 588 | 588 | 568 | 572 | 92,800 |
| 2024/01/11 | 590 | 596 | 581 | 586 | 90,400 |
| 2024/01/10 | 580 | 580 | 573 | 580 | 50,600 |
| 2024/01/09 | 579 | 582 | 571 | 575 | 71,800 |
| 2024/01/05 | 582 | 583 | 555 | 575 | 81,300 |
| 2024/01/04 | 568 | 580 | 565 | 579 | 67,600 |