5476 日本高周波鋼業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 403 | 439 | 402 | 414 | 474,000 | 414 |
| 2025-05-09 | 383 | 392 | 383 | 391 | 105,500 | 391 |
| 2025-05-08 | 366 | 385 | 365 | 380 | 43,700 | 380 |
| 2025-05-07 | 366 | 374 | 364 | 365 | 47,000 | 365 |
| 2025-05-02 | 368 | 369 | 359 | 366 | 13,500 | 366 |
| 2025-05-01 | 359 | 371 | 353 | 364 | 89,900 | 364 |
| 2025-04-30 | 360 | 377 | 353 | 358 | 104,800 | 358 |
| 2025-04-28 | 360 | 364 | 359 | 359 | 5,900 | 359 |
| 2025-04-25 | 360 | 362 | 357 | 362 | 12,300 | 362 |
| 2025-04-24 | 361 | 362 | 358 | 358 | 16,900 | 358 |
| 2025-04-23 | 362 | 366 | 360 | 360 | 10,900 | 360 |
| 2025-04-22 | 351 | 366 | 345 | 360 | 21,900 | 360 |
| 2025-04-21 | 351 | 357 | 347 | 357 | 12,500 | 357 |
| 2025-04-18 | 337 | 351 | 334 | 348 | 19,400 | 348 |
| 2025-04-17 | 331 | 339 | 331 | 337 | 12,100 | 337 |
| 2025-04-16 | 337 | 337 | 331 | 332 | 24,400 | 332 |
| 2025-04-15 | 323 | 367 | 323 | 331 | 301,100 | 331 |
| 2025-04-14 | 328 | 328 | 315 | 322 | 10,600 | 322 |
| 2025-04-11 | 297 | 312 | 297 | 312 | 16,900 | 312 |
| 2025-04-10 | 301 | 309 | 299 | 300 | 18,100 | 300 |
| 2025-04-09 | 295 | 311 | 281 | 286 | 35,700 | 286 |
| 2025-04-08 | 300 | 309 | 286 | 299 | 41,300 | 299 |
| 2025-04-07 | 305 | 310 | 262 | 288 | 98,600 | 288 |
| 2025-04-04 | 338 | 338 | 302 | 311 | 73,600 | 311 |
| 2025-04-03 | 341 | 348 | 339 | 339 | 40,600 | 339 |
| 2025-04-02 | 355 | 357 | 350 | 350 | 26,300 | 350 |
| 2025-04-01 | 366 | 366 | 355 | 355 | 13,500 | 355 |
| 2025-03-31 | 362 | 366 | 360 | 363 | 8,300 | 363 |
| 2025-03-28 | 366 | 368 | 363 | 365 | 5,300 | 365 |
| 2025-03-27 | 366 | 368 | 365 | 368 | 8,800 | 368 |
| 2025-03-26 | 367 | 368 | 365 | 367 | 3,600 | 367 |
| 2025-03-25 | 373 | 373 | 360 | 366 | 65,800 | 366 |
| 2025-03-24 | 371 | 373 | 370 | 370 | 12,400 | 370 |
| 2025-03-21 | 373 | 373 | 368 | 371 | 7,600 | 371 |
| 2025-03-19 | 369 | 371 | 368 | 368 | 11,800 | 368 |
| 2025-03-18 | 370 | 372 | 366 | 366 | 22,600 | 366 |
| 2025-03-17 | 373 | 373 | 368 | 370 | 9,000 | 370 |
| 2025-03-14 | 367 | 371 | 367 | 369 | 12,100 | 369 |
| 2025-03-13 | 370 | 372 | 367 | 367 | 9,900 | 367 |
| 2025-03-12 | 373 | 375 | 368 | 370 | 10,400 | 370 |
| 2025-03-11 | 374 | 374 | 369 | 373 | 5,000 | 373 |
| 2025-03-10 | 370 | 375 | 370 | 374 | 9,100 | 374 |
| 2025-03-07 | 370 | 374 | 370 | 370 | 12,700 | 370 |
| 2025-03-06 | 373 | 376 | 368 | 370 | 19,400 | 370 |
| 2025-03-05 | 366 | 372 | 366 | 371 | 5,800 | 371 |
| 2025-03-04 | 366 | 374 | 363 | 367 | 17,400 | 367 |
| 2025-03-03 | 364 | 370 | 363 | 366 | 21,400 | 366 |
| 2025-02-28 | 365 | 369 | 360 | 364 | 12,200 | 364 |
| 2025-02-27 | 367 | 369 | 364 | 365 | 5,500 | 365 |
| 2025-02-26 | 370 | 370 | 363 | 365 | 11,800 | 365 |
| 2025-02-25 | 368 | 370 | 362 | 369 | 24,400 | 369 |
| 2025-02-21 | 361 | 367 | 361 | 365 | 8,500 | 365 |
| 2025-02-20 | 372 | 374 | 360 | 361 | 44,900 | 361 |
| 2025-02-19 | 372 | 380 | 372 | 373 | 9,100 | 373 |
| 2025-02-18 | 385 | 385 | 373 | 376 | 29,000 | 376 |
| 2025-02-17 | 372 | 384 | 372 | 376 | 20,400 | 376 |
| 2025-02-14 | 374 | 382 | 371 | 375 | 21,000 | 375 |
| 2025-02-13 | 378 | 382 | 372 | 372 | 12,200 | 372 |
| 2025-02-12 | 383 | 383 | 374 | 378 | 10,600 | 378 |
| 2025-02-10 | 375 | 382 | 375 | 379 | 14,200 | 379 |
| 2025-02-07 | 372 | 379 | 370 | 375 | 12,600 | 375 |
| 2025-02-06 | 364 | 373 | 362 | 372 | 40,700 | 372 |
| 2025-02-05 | 354 | 364 | 353 | 364 | 85,000 | 364 |
| 2025-02-04 | 357 | 377 | 354 | 370 | 62,200 | 370 |
| 2025-02-03 | 354 | 362 | 354 | 358 | 34,800 | 358 |
| 2025-01-31 | 358 | 360 | 354 | 354 | 49,500 | 354 |
| 2025-01-30 | 373 | 375 | 349 | 349 | 120,900 | 349 |
| 2025-01-29 | 378 | 380 | 374 | 380 | 8,300 | 380 |
| 2025-01-28 | 377 | 383 | 377 | 378 | 5,900 | 378 |
| 2025-01-27 | 385 | 387 | 374 | 382 | 24,100 | 382 |
| 2025-01-24 | 382 | 386 | 377 | 377 | 10,400 | 377 |
| 2025-01-23 | 371 | 376 | 370 | 376 | 21,400 | 376 |
| 2025-01-22 | 359 | 369 | 359 | 369 | 13,000 | 369 |
| 2025-01-21 | 355 | 367 | 353 | 361 | 19,400 | 361 |
| 2025-01-20 | 353 | 358 | 352 | 354 | 16,800 | 354 |
| 2025-01-17 | 356 | 356 | 351 | 351 | 17,800 | 351 |
| 2025-01-16 | 360 | 363 | 356 | 356 | 11,600 | 356 |
| 2025-01-15 | 362 | 364 | 362 | 362 | 6,600 | 362 |
| 2025-01-14 | 360 | 365 | 359 | 362 | 14,200 | 362 |
| 2025-01-10 | 361 | 365 | 361 | 362 | 4,100 | 362 |
| 2025-01-09 | 368 | 368 | 361 | 362 | 9,400 | 362 |
| 2025-01-08 | 367 | 369 | 363 | 368 | 20,300 | 368 |
| 2025-01-07 | 379 | 379 | 367 | 370 | 12,700 | 370 |
| 2025-01-06 | 377 | 377 | 372 | 373 | 12,700 | 373 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株