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 |
---|---|---|---|---|---|---|
2025-02-10 | 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