5476 日本高周波鋼業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-1742844542844384,800443
2024-05-16447447419425356,400425
2024-05-1544845544644659,900446
2024-05-1444344643744352,800443
2024-05-13434449434446172,800446
2024-05-10454454430431284,300431
2024-05-0946246245245533,600455
2024-05-0846146445545837,000458
2024-05-0745446245445977,400459
2024-05-0244845644844842,200448
2024-05-0145245744444876,500448
2024-04-30446463446451231,000451
2024-04-26483492475483136,900483
2024-04-2548849248148359,300483
2024-04-2448649248649029,700490
2024-04-2348349048248723,800487
2024-04-2248248347548324,300483
2024-04-19493493457474145,700474
2024-04-1848349748049463,900494
2024-04-1748849348248348,700483
2024-04-1650150148548987,400489
2024-04-1550750750350320,400503
2024-04-1252052051051130,500511
2024-04-1151552151051669,500516
2024-04-1050552050352076,500520
2024-04-0950250949950632,500506
2024-04-0850950950250479,000504
2024-04-0550250549850087,800500
2024-04-0451251250350936,600509
2024-04-0350651050250749,600507
2024-04-02522523503508183,900508
2024-04-01541541522525141,300525
2024-03-2954354753853886,100538
2024-03-28541554534542195,900542
2024-03-2757258757258576,200585
2024-03-2657558257057194,900571
2024-03-2558358657357577,300575
2024-03-22577588572583102,500583
2024-03-2158058457357793,700577
2024-03-1958258257057687,900576
2024-03-1858459058058357,400583
2024-03-1558759358658637,700586
2024-03-1458759858059064,300590
2024-03-1360461058358683,300586
2024-03-1259260458560433,900604
2024-03-11600603589592156,700592
2024-03-0860761260360851,300608
2024-03-0762362360760751,900607
2024-03-0661562461561630,400616
2024-03-0561062060862084,200620
2024-03-0461361360160672,300606
2024-03-0161862160861360,200613
2024-02-29610625600615103,600615
2024-02-2862062260961047,500610
2024-02-27606627600623134,200623
2024-02-26598612594599120,800599
2024-02-2258759658558831,400588
2024-02-2159560058558534,100585
2024-02-2060160359459539,100595
2024-02-19583605583604142,500604
2024-02-16562585560583104,100583
2024-02-1556857255855968,100559
2024-02-1457558356856840,700568
2024-02-13586590572582110,900582
2024-02-09554607554586286,200586
2024-02-0856156354755760,500557
2024-02-0756056055155452,900554
2024-02-0655056254854997,200549
2024-02-05560574540544394,300544
2024-02-02597606584600176,700600
2024-02-0159360058558857,900588
2024-01-3158959758459364,300593
2024-01-30611611589589255,900589
2024-01-2960561760561289,900612
2024-01-26601611595604107,900604
2024-01-25581604581601112,900601
2024-01-2458058657758033,700580
2024-01-23596598576578150,000578
2024-01-2260360459059682,300596
2024-01-1960360359159893,900598
2024-01-1858460158459877,600598
2024-01-17609609585586149,500586
2024-01-16580607572606146,100606
2024-01-1557458257457751,500577
2024-01-1258858856857292,800572
2024-01-1159059658158690,400586
2024-01-1058058057358050,600580
2024-01-0957958257157571,800575
2024-01-0558258355557581,300575
2024-01-0456858056557967,600579

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株