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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 509 | 524 | 509 | 524 | 53,300 | 524 |
| 2025-12-11 | 507 | 514 | 503 | 503 | 43,000 | 503 |
| 2025-12-10 | 501 | 510 | 501 | 509 | 14,500 | 509 |
| 2025-12-09 | 503 | 504 | 499 | 502 | 9,200 | 502 |
| 2025-12-08 | 499 | 505 | 498 | 503 | 22,900 | 503 |
| 2025-12-05 | 505 | 505 | 492 | 499 | 13,100 | 499 |
| 2025-12-04 | 489 | 509 | 488 | 497 | 32,800 | 497 |
| 2025-12-03 | 488 | 489 | 483 | 489 | 2,200 | 489 |
| 2025-12-02 | 497 | 497 | 486 | 490 | 4,100 | 490 |
| 2025-12-01 | 500 | 501 | 488 | 489 | 8,400 | 489 |
| 2025-11-28 | 494 | 501 | 494 | 499 | 22,000 | 499 |
| 2025-11-27 | 495 | 497 | 491 | 491 | 6,000 | 491 |
| 2025-11-26 | 486 | 496 | 486 | 495 | 14,500 | 495 |
| 2025-11-25 | 490 | 492 | 484 | 489 | 7,500 | 489 |
| 2025-11-21 | 489 | 491 | 483 | 488 | 5,000 | 488 |
| 2025-11-20 | 480 | 491 | 480 | 489 | 24,400 | 489 |
| 2025-11-19 | 474 | 484 | 470 | 474 | 11,400 | 474 |
| 2025-11-18 | 480 | 487 | 476 | 478 | 7,800 | 478 |
| 2025-11-17 | 483 | 487 | 479 | 486 | 6,600 | 486 |
| 2025-11-14 | 476 | 487 | 475 | 483 | 31,100 | 483 |
| 2025-11-13 | 480 | 483 | 476 | 477 | 19,000 | 477 |
| 2025-11-12 | 467 | 480 | 467 | 480 | 32,100 | 480 |
| 2025-11-11 | 462 | 467 | 459 | 467 | 157,000 | 467 |
| 2025-11-10 | 461 | 465 | 458 | 464 | 19,900 | 464 |
| 2025-11-07 | 458 | 463 | 455 | 463 | 5,200 | 463 |
| 2025-11-06 | 451 | 457 | 451 | 457 | 12,700 | 457 |
| 2025-11-05 | 454 | 454 | 443 | 449 | 11,200 | 449 |
| 2025-11-04 | 454 | 460 | 453 | 456 | 26,900 | 456 |
| 2025-10-31 | 463 | 465 | 456 | 460 | 13,700 | 460 |
| 2025-10-30 | 453 | 462 | 453 | 462 | 14,600 | 462 |
| 2025-10-29 | 454 | 459 | 452 | 453 | 20,200 | 453 |
| 2025-10-28 | 456 | 460 | 453 | 454 | 5,800 | 454 |
| 2025-10-27 | 455 | 458 | 452 | 456 | 20,900 | 456 |
| 2025-10-24 | 449 | 451 | 447 | 447 | 20,000 | 447 |
| 2025-10-23 | 445 | 451 | 445 | 448 | 7,500 | 448 |
| 2025-10-22 | 447 | 451 | 444 | 449 | 5,400 | 449 |
| 2025-10-21 | 443 | 447 | 442 | 445 | 18,600 | 445 |
| 2025-10-20 | 439 | 444 | 439 | 440 | 21,800 | 440 |
| 2025-10-17 | 440 | 440 | 436 | 438 | 2,900 | 438 |
| 2025-10-16 | 436 | 441 | 436 | 438 | 7,400 | 438 |
| 2025-10-15 | 432 | 435 | 432 | 433 | 800 | 433 |
| 2025-10-14 | 430 | 440 | 430 | 432 | 6,400 | 432 |
| 2025-10-10 | 447 | 447 | 433 | 433 | 10,900 | 433 |
| 2025-10-09 | 448 | 451 | 448 | 450 | 7,500 | 450 |
| 2025-10-08 | 445 | 450 | 445 | 447 | 2,600 | 447 |
| 2025-10-07 | 443 | 449 | 443 | 445 | 15,500 | 445 |
| 2025-10-06 | 448 | 454 | 442 | 443 | 9,400 | 443 |
| 2025-10-03 | 434 | 442 | 434 | 440 | 4,700 | 440 |
| 2025-10-02 | 431 | 444 | 431 | 437 | 5,900 | 437 |
| 2025-10-01 | 439 | 443 | 433 | 433 | 18,200 | 433 |
| 2025-09-30 | 454 | 454 | 441 | 442 | 11,200 | 442 |
| 2025-09-29 | 448 | 465 | 448 | 462 | 3,200 | 462 |
| 2025-09-26 | 450 | 453 | 448 | 448 | 9,000 | 448 |
| 2025-09-25 | 457 | 457 | 451 | 453 | 2,100 | 453 |
| 2025-09-24 | 450 | 457 | 445 | 457 | 12,100 | 457 |
| 2025-09-22 | 454 | 454 | 447 | 447 | 2,600 | 447 |
| 2025-09-19 | 449 | 458 | 449 | 450 | 3,900 | 450 |
| 2025-09-18 | 451 | 454 | 447 | 449 | 9,400 | 449 |
| 2025-09-17 | 460 | 460 | 451 | 451 | 7,800 | 451 |
| 2025-09-16 | 460 | 466 | 460 | 461 | 5,400 | 461 |
| 2025-09-12 | 458 | 464 | 455 | 460 | 8,400 | 460 |
| 2025-09-11 | 465 | 465 | 455 | 455 | 18,300 | 455 |
| 2025-09-10 | 465 | 467 | 460 | 467 | 10,800 | 467 |
| 2025-09-09 | 475 | 475 | 465 | 465 | 11,300 | 465 |
| 2025-09-08 | 468 | 475 | 468 | 472 | 60,000 | 472 |
| 2025-09-05 | 462 | 472 | 462 | 465 | 23,500 | 465 |
| 2025-09-04 | 458 | 465 | 458 | 459 | 47,700 | 459 |
| 2025-09-03 | 462 | 463 | 456 | 462 | 9,700 | 462 |
| 2025-09-02 | 451 | 462 | 451 | 460 | 16,700 | 460 |
| 2025-09-01 | 448 | 454 | 448 | 453 | 19,600 | 453 |
| 2025-08-29 | 447 | 451 | 447 | 450 | 9,100 | 450 |
| 2025-08-28 | 446 | 450 | 446 | 450 | 8,000 | 450 |
| 2025-08-27 | 447 | 449 | 445 | 446 | 4,700 | 446 |
| 2025-08-26 | 451 | 451 | 447 | 447 | 8,800 | 447 |
| 2025-08-25 | 446 | 455 | 446 | 453 | 73,700 | 453 |
| 2025-08-22 | 445 | 449 | 443 | 443 | 43,900 | 443 |
| 2025-08-21 | 442 | 449 | 442 | 445 | 33,400 | 445 |
| 2025-08-20 | 442 | 448 | 442 | 443 | 25,700 | 443 |
| 2025-08-19 | 439 | 447 | 439 | 442 | 61,100 | 442 |
| 2025-08-18 | 437 | 444 | 437 | 439 | 82,200 | 439 |
| 2025-08-15 | 434 | 441 | 433 | 438 | 24,300 | 438 |
| 2025-08-14 | 437 | 438 | 432 | 432 | 23,100 | 432 |
| 2025-08-13 | 435 | 442 | 435 | 437 | 73,400 | 437 |
| 2025-08-12 | 433 | 439 | 432 | 436 | 91,400 | 436 |
| 2025-08-08 | 421 | 435 | 421 | 430 | 104,800 | 430 |
| 2025-08-07 | 413 | 424 | 412 | 421 | 63,400 | 421 |
| 2025-08-06 | 412 | 416 | 411 | 415 | 14,200 | 415 |
| 2025-08-05 | 414 | 415 | 409 | 415 | 17,300 | 415 |
| 2025-08-04 | 409 | 413 | 401 | 413 | 27,300 | 413 |
| 2025-08-01 | 408 | 417 | 408 | 411 | 19,800 | 411 |
| 2025-07-31 | 409 | 411 | 406 | 410 | 23,300 | 410 |
| 2025-07-30 | 409 | 414 | 407 | 411 | 12,200 | 411 |
| 2025-07-29 | 409 | 412 | 409 | 411 | 4,200 | 411 |
| 2025-07-28 | 412 | 414 | 409 | 410 | 12,300 | 410 |
| 2025-07-25 | 417 | 417 | 411 | 411 | 24,800 | 411 |
| 2025-07-24 | 409 | 419 | 409 | 419 | 49,100 | 419 |
| 2025-07-23 | 398 | 415 | 398 | 411 | 135,600 | 411 |
| 2025-07-22 | 392 | 397 | 392 | 397 | 12,600 | 397 |
| 2025-07-18 | 396 | 399 | 394 | 394 | 7,800 | 394 |
| 2025-07-17 | 398 | 398 | 396 | 397 | 5,000 | 397 |
| 2025-07-16 | 399 | 402 | 399 | 399 | 9,700 | 399 |
| 2025-07-15 | 400 | 405 | 400 | 401 | 4,200 | 401 |
| 2025-07-14 | 403 | 406 | 403 | 403 | 11,900 | 403 |
| 2025-07-11 | 401 | 407 | 397 | 405 | 43,300 | 405 |
| 2025-07-10 | 407 | 407 | 399 | 402 | 12,900 | 402 |
| 2025-07-09 | 399 | 407 | 399 | 400 | 23,600 | 400 |
| 2025-07-08 | 396 | 410 | 394 | 407 | 28,500 | 407 |
| 2025-07-07 | 404 | 406 | 396 | 396 | 27,000 | 396 |
| 2025-07-04 | 405 | 406 | 397 | 397 | 11,200 | 397 |
| 2025-07-03 | 390 | 408 | 390 | 405 | 104,000 | 405 |
| 2025-07-02 | 388 | 393 | 388 | 389 | 17,700 | 389 |
| 2025-07-01 | 386 | 390 | 386 | 386 | 3,900 | 386 |
| 2025-06-30 | 387 | 392 | 387 | 392 | 64,100 | 392 |
| 2025-06-27 | 383 | 388 | 383 | 387 | 21,400 | 387 |
| 2025-06-26 | 379 | 383 | 379 | 383 | 21,400 | 383 |
| 2025-06-25 | 384 | 384 | 380 | 380 | 4,800 | 380 |
| 2025-06-24 | 382 | 384 | 380 | 382 | 15,600 | 382 |
| 2025-06-23 | 379 | 382 | 375 | 379 | 23,400 | 379 |
| 2025-06-20 | 389 | 392 | 381 | 387 | 114,300 | 387 |
| 2025-06-19 | 392 | 393 | 385 | 389 | 49,700 | 389 |
| 2025-06-18 | 395 | 396 | 394 | 395 | 8,300 | 395 |
| 2025-06-17 | 395 | 397 | 395 | 395 | 5,400 | 395 |
| 2025-06-16 | 396 | 400 | 396 | 400 | 5,900 | 400 |
| 2025-06-13 | 398 | 399 | 395 | 395 | 4,600 | 395 |
| 2025-06-12 | 399 | 403 | 395 | 400 | 81,200 | 400 |
| 2025-06-11 | 398 | 405 | 396 | 405 | 94,100 | 405 |
| 2025-06-10 | 395 | 402 | 395 | 400 | 26,100 | 400 |
| 2025-06-09 | 401 | 401 | 395 | 395 | 10,800 | 395 |
| 2025-06-06 | 397 | 401 | 395 | 395 | 16,300 | 395 |
| 2025-06-05 | 401 | 404 | 396 | 398 | 13,700 | 398 |
| 2025-06-04 | 402 | 407 | 400 | 402 | 44,800 | 402 |
| 2025-06-03 | 400 | 404 | 397 | 397 | 62,400 | 397 |
| 2025-06-02 | 401 | 408 | 400 | 400 | 19,500 | 400 |
| 2025-05-30 | 403 | 406 | 401 | 402 | 16,900 | 402 |
| 2025-05-29 | 402 | 407 | 402 | 405 | 12,000 | 405 |
| 2025-05-28 | 408 | 408 | 402 | 402 | 25,300 | 402 |
| 2025-05-27 | 405 | 409 | 401 | 401 | 45,100 | 401 |
| 2025-05-26 | 405 | 409 | 402 | 404 | 60,700 | 404 |
| 2025-05-23 | 399 | 405 | 399 | 403 | 22,500 | 403 |
| 2025-05-22 | 399 | 401 | 396 | 396 | 13,600 | 396 |
| 2025-05-21 | 399 | 403 | 398 | 401 | 64,100 | 401 |
| 2025-05-20 | 399 | 406 | 398 | 398 | 28,900 | 398 |
| 2025-05-19 | 403 | 417 | 399 | 399 | 384,200 | 399 |
| 2025-05-16 | 400 | 405 | 400 | 404 | 32,700 | 404 |
| 2025-05-15 | 403 | 406 | 402 | 402 | 93,500 | 402 |
| 2025-05-14 | 414 | 414 | 404 | 406 | 68,700 | 406 |
| 2025-05-13 | 415 | 420 | 410 | 417 | 267,600 | 417 |
| 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