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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 363 | 370 | 360 | 369 | 16,000 | 369 |
| 2024-12-27 | 343 | 358 | 343 | 358 | 19,900 | 358 |
| 2024-12-26 | 340 | 345 | 340 | 340 | 42,100 | 340 |
| 2024-12-25 | 344 | 345 | 338 | 342 | 42,000 | 342 |
| 2024-12-24 | 342 | 343 | 335 | 342 | 29,200 | 342 |
| 2024-12-23 | 342 | 345 | 338 | 339 | 30,300 | 339 |
| 2024-12-20 | 349 | 349 | 340 | 344 | 33,400 | 344 |
| 2024-12-19 | 349 | 351 | 343 | 349 | 20,200 | 349 |
| 2024-12-18 | 350 | 354 | 349 | 350 | 6,400 | 350 |
| 2024-12-17 | 353 | 355 | 344 | 350 | 34,500 | 350 |
| 2024-12-16 | 355 | 356 | 352 | 353 | 23,100 | 353 |
| 2024-12-13 | 354 | 358 | 353 | 355 | 11,200 | 355 |
| 2024-12-12 | 357 | 358 | 355 | 357 | 11,600 | 357 |
| 2024-12-11 | 361 | 361 | 356 | 356 | 21,100 | 356 |
| 2024-12-10 | 362 | 363 | 356 | 362 | 13,100 | 362 |
| 2024-12-09 | 366 | 366 | 350 | 363 | 43,100 | 363 |
| 2024-12-06 | 364 | 364 | 360 | 362 | 15,500 | 362 |
| 2024-12-05 | 367 | 369 | 362 | 363 | 11,200 | 363 |
| 2024-12-04 | 373 | 373 | 365 | 368 | 25,000 | 368 |
| 2024-12-03 | 375 | 375 | 369 | 370 | 24,100 | 370 |
| 2024-12-02 | 378 | 378 | 374 | 374 | 8,900 | 374 |
| 2024-11-29 | 377 | 380 | 376 | 376 | 8,000 | 376 |
| 2024-11-28 | 385 | 385 | 378 | 379 | 8,900 | 379 |
| 2024-11-27 | 387 | 388 | 379 | 385 | 17,600 | 385 |
| 2024-11-26 | 390 | 391 | 388 | 389 | 9,500 | 389 |
| 2024-11-25 | 397 | 397 | 391 | 391 | 12,000 | 391 |
| 2024-11-22 | 392 | 395 | 392 | 395 | 5,100 | 395 |
| 2024-11-21 | 393 | 395 | 390 | 392 | 6,100 | 392 |
| 2024-11-20 | 390 | 395 | 390 | 393 | 9,000 | 393 |
| 2024-11-19 | 388 | 396 | 388 | 395 | 9,300 | 395 |
| 2024-11-18 | 385 | 389 | 384 | 389 | 7,400 | 389 |
| 2024-11-15 | 391 | 392 | 382 | 385 | 10,000 | 385 |
| 2024-11-14 | 403 | 403 | 383 | 387 | 43,700 | 387 |
| 2024-11-13 | 389 | 390 | 382 | 382 | 28,200 | 382 |
| 2024-11-12 | 388 | 389 | 385 | 388 | 10,400 | 388 |
| 2024-11-11 | 387 | 395 | 386 | 390 | 12,500 | 390 |
| 2024-11-08 | 394 | 396 | 386 | 391 | 14,300 | 391 |
| 2024-11-07 | 386 | 401 | 386 | 399 | 39,000 | 399 |
| 2024-11-06 | 388 | 388 | 383 | 388 | 14,900 | 388 |
| 2024-11-05 | 375 | 384 | 375 | 381 | 25,400 | 381 |
| 2024-11-01 | 397 | 397 | 376 | 388 | 33,800 | 388 |
| 2024-10-31 | 382 | 393 | 371 | 393 | 30,400 | 393 |
| 2024-10-30 | 402 | 402 | 376 | 376 | 104,500 | 376 |
| 2024-10-29 | 386 | 403 | 386 | 403 | 29,200 | 403 |
| 2024-10-28 | 379 | 395 | 379 | 391 | 18,600 | 391 |
| 2024-10-25 | 385 | 385 | 379 | 381 | 9,900 | 381 |
| 2024-10-24 | 375 | 384 | 371 | 384 | 16,200 | 384 |
| 2024-10-23 | 380 | 384 | 378 | 379 | 8,800 | 379 |
| 2024-10-22 | 383 | 385 | 379 | 380 | 10,600 | 380 |
| 2024-10-21 | 377 | 385 | 376 | 383 | 8,800 | 383 |
| 2024-10-18 | 378 | 379 | 376 | 376 | 8,100 | 376 |
| 2024-10-17 | 375 | 379 | 374 | 376 | 10,800 | 376 |
| 2024-10-16 | 375 | 377 | 369 | 377 | 24,000 | 377 |
| 2024-10-15 | 374 | 375 | 370 | 372 | 20,300 | 372 |
| 2024-10-11 | 378 | 378 | 371 | 373 | 9,200 | 373 |
| 2024-10-10 | 374 | 378 | 373 | 373 | 12,700 | 373 |
| 2024-10-09 | 384 | 384 | 373 | 376 | 27,900 | 376 |
| 2024-10-08 | 388 | 391 | 379 | 382 | 29,800 | 382 |
| 2024-10-07 | 395 | 395 | 388 | 390 | 27,400 | 390 |
| 2024-10-04 | 394 | 394 | 389 | 389 | 12,400 | 389 |
| 2024-10-03 | 393 | 397 | 391 | 391 | 9,900 | 391 |
| 2024-10-02 | 398 | 400 | 391 | 391 | 20,100 | 391 |
| 2024-10-01 | 391 | 400 | 391 | 397 | 13,600 | 397 |
| 2024-09-30 | 399 | 399 | 391 | 391 | 17,300 | 391 |
| 2024-09-27 | 398 | 405 | 398 | 400 | 14,900 | 400 |
| 2024-09-26 | 398 | 402 | 396 | 400 | 21,400 | 400 |
| 2024-09-25 | 402 | 402 | 396 | 398 | 7,400 | 398 |
| 2024-09-24 | 400 | 405 | 396 | 400 | 29,000 | 400 |
| 2024-09-20 | 404 | 406 | 402 | 406 | 18,000 | 406 |
| 2024-09-19 | 409 | 410 | 399 | 407 | 17,800 | 407 |
| 2024-09-18 | 397 | 406 | 397 | 406 | 19,000 | 406 |
| 2024-09-17 | 401 | 401 | 393 | 396 | 29,400 | 396 |
| 2024-09-13 | 387 | 393 | 382 | 393 | 32,100 | 393 |
| 2024-09-12 | 390 | 404 | 390 | 394 | 16,900 | 394 |
| 2024-09-11 | 397 | 397 | 378 | 390 | 54,300 | 390 |
| 2024-09-10 | 400 | 405 | 391 | 391 | 22,400 | 391 |
| 2024-09-09 | 399 | 400 | 392 | 400 | 18,400 | 400 |
| 2024-09-06 | 400 | 402 | 397 | 400 | 7,800 | 400 |
| 2024-09-05 | 391 | 406 | 391 | 398 | 17,300 | 398 |
| 2024-09-04 | 408 | 409 | 392 | 400 | 37,000 | 400 |
| 2024-09-03 | 414 | 414 | 409 | 411 | 4,900 | 411 |
| 2024-09-02 | 415 | 415 | 409 | 411 | 15,300 | 411 |
| 2024-08-30 | 410 | 416 | 410 | 412 | 15,800 | 412 |
| 2024-08-29 | 408 | 413 | 407 | 409 | 14,300 | 409 |
| 2024-08-28 | 416 | 416 | 409 | 410 | 7,900 | 410 |
| 2024-08-27 | 413 | 423 | 413 | 417 | 32,600 | 417 |
| 2024-08-26 | 417 | 417 | 411 | 413 | 14,200 | 413 |
| 2024-08-23 | 415 | 415 | 408 | 411 | 20,200 | 411 |
| 2024-08-22 | 415 | 415 | 407 | 414 | 37,500 | 414 |
| 2024-08-21 | 408 | 415 | 405 | 410 | 66,000 | 410 |
| 2024-08-20 | 406 | 414 | 405 | 407 | 35,700 | 407 |
| 2024-08-19 | 403 | 408 | 400 | 403 | 36,500 | 403 |
| 2024-08-16 | 397 | 408 | 397 | 405 | 61,500 | 405 |
| 2024-08-15 | 404 | 407 | 395 | 396 | 22,700 | 396 |
| 2024-08-14 | 394 | 404 | 392 | 396 | 87,800 | 396 |
| 2024-08-13 | 376 | 395 | 376 | 386 | 43,700 | 386 |
| 2024-08-09 | 382 | 390 | 367 | 373 | 93,000 | 373 |
| 2024-08-08 | 371 | 395 | 370 | 377 | 95,000 | 377 |
| 2024-08-07 | 341 | 387 | 341 | 376 | 122,100 | 376 |
| 2024-08-06 | 351 | 374 | 343 | 349 | 196,500 | 349 |
| 2024-08-05 | 358 | 360 | 358 | 358 | 179,700 | 358 |
| 2024-08-02 | 466 | 470 | 438 | 438 | 116,700 | 438 |
| 2024-08-01 | 455 | 483 | 433 | 475 | 276,800 | 475 |
| 2024-07-31 | 442 | 450 | 438 | 450 | 18,200 | 450 |
| 2024-07-30 | 455 | 455 | 440 | 440 | 86,800 | 440 |
| 2024-07-29 | 447 | 454 | 447 | 450 | 20,300 | 450 |
| 2024-07-26 | 443 | 448 | 442 | 442 | 22,100 | 442 |
| 2024-07-25 | 446 | 448 | 441 | 443 | 59,100 | 443 |
| 2024-07-24 | 462 | 462 | 450 | 450 | 39,100 | 450 |
| 2024-07-23 | 457 | 461 | 455 | 459 | 39,300 | 459 |
| 2024-07-22 | 468 | 469 | 454 | 456 | 65,400 | 456 |
| 2024-07-19 | 480 | 480 | 466 | 468 | 98,600 | 468 |
| 2024-07-18 | 478 | 481 | 474 | 474 | 21,500 | 474 |
| 2024-07-17 | 482 | 485 | 478 | 478 | 40,300 | 478 |
| 2024-07-16 | 488 | 490 | 478 | 480 | 66,700 | 480 |
| 2024-07-12 | 483 | 499 | 483 | 485 | 118,100 | 485 |
| 2024-07-11 | 473 | 488 | 472 | 484 | 62,100 | 484 |
| 2024-07-10 | 479 | 479 | 468 | 473 | 44,600 | 473 |
| 2024-07-09 | 474 | 486 | 468 | 476 | 107,700 | 476 |
| 2024-07-08 | 479 | 482 | 472 | 472 | 39,600 | 472 |
| 2024-07-05 | 490 | 490 | 476 | 476 | 43,700 | 476 |
| 2024-07-04 | 485 | 492 | 484 | 485 | 64,400 | 485 |
| 2024-07-03 | 488 | 492 | 485 | 486 | 41,300 | 486 |
| 2024-07-02 | 493 | 495 | 486 | 487 | 40,000 | 487 |
| 2024-07-01 | 500 | 502 | 486 | 487 | 49,600 | 487 |
| 2024-06-28 | 494 | 499 | 490 | 495 | 67,500 | 495 |
| 2024-06-27 | 485 | 497 | 484 | 488 | 76,000 | 488 |
| 2024-06-26 | 475 | 488 | 475 | 481 | 84,700 | 481 |
| 2024-06-25 | 468 | 475 | 466 | 473 | 47,800 | 473 |
| 2024-06-24 | 470 | 470 | 462 | 467 | 46,900 | 467 |
| 2024-06-21 | 455 | 462 | 455 | 459 | 14,600 | 459 |
| 2024-06-20 | 458 | 459 | 451 | 455 | 14,200 | 455 |
| 2024-06-19 | 456 | 464 | 453 | 456 | 32,500 | 456 |
| 2024-06-18 | 459 | 462 | 455 | 457 | 16,000 | 457 |
| 2024-06-17 | 462 | 462 | 453 | 453 | 22,800 | 453 |
| 2024-06-14 | 455 | 465 | 455 | 461 | 20,000 | 461 |
| 2024-06-13 | 472 | 472 | 456 | 456 | 40,800 | 456 |
| 2024-06-12 | 465 | 470 | 461 | 466 | 75,200 | 466 |
| 2024-06-11 | 458 | 474 | 458 | 465 | 103,600 | 465 |
| 2024-06-10 | 450 | 462 | 446 | 460 | 44,500 | 460 |
| 2024-06-07 | 447 | 447 | 443 | 445 | 27,400 | 445 |
| 2024-06-06 | 448 | 449 | 441 | 445 | 36,100 | 445 |
| 2024-06-05 | 451 | 451 | 443 | 444 | 51,800 | 444 |
| 2024-06-04 | 451 | 459 | 449 | 450 | 55,700 | 450 |
| 2024-06-03 | 460 | 460 | 449 | 449 | 39,900 | 449 |
| 2024-05-31 | 439 | 458 | 439 | 458 | 74,600 | 458 |
| 2024-05-30 | 441 | 441 | 433 | 435 | 44,000 | 435 |
| 2024-05-29 | 456 | 456 | 441 | 441 | 77,800 | 441 |
| 2024-05-28 | 455 | 462 | 450 | 451 | 49,900 | 451 |
| 2024-05-27 | 457 | 457 | 449 | 455 | 35,800 | 455 |
| 2024-05-24 | 460 | 463 | 449 | 449 | 118,000 | 449 |
| 2024-05-23 | 443 | 458 | 443 | 457 | 107,000 | 457 |
| 2024-05-22 | 442 | 450 | 434 | 443 | 93,400 | 443 |
| 2024-05-21 | 443 | 445 | 436 | 436 | 54,200 | 436 |
| 2024-05-20 | 439 | 449 | 437 | 449 | 69,000 | 449 |
| 2024-05-17 | 428 | 445 | 428 | 443 | 84,800 | 443 |
| 2024-05-16 | 447 | 447 | 419 | 425 | 356,400 | 425 |
| 2024-05-15 | 448 | 455 | 446 | 446 | 59,900 | 446 |
| 2024-05-14 | 443 | 446 | 437 | 443 | 52,800 | 443 |
| 2024-05-13 | 434 | 449 | 434 | 446 | 172,800 | 446 |
| 2024-05-10 | 454 | 454 | 430 | 431 | 284,300 | 431 |
| 2024-05-09 | 462 | 462 | 452 | 455 | 33,600 | 455 |
| 2024-05-08 | 461 | 464 | 455 | 458 | 37,000 | 458 |
| 2024-05-07 | 454 | 462 | 454 | 459 | 77,400 | 459 |
| 2024-05-02 | 448 | 456 | 448 | 448 | 42,200 | 448 |
| 2024-05-01 | 452 | 457 | 444 | 448 | 76,500 | 448 |
| 2024-04-30 | 446 | 463 | 446 | 451 | 231,000 | 451 |
| 2024-04-26 | 483 | 492 | 475 | 483 | 136,900 | 483 |
| 2024-04-25 | 488 | 492 | 481 | 483 | 59,300 | 483 |
| 2024-04-24 | 486 | 492 | 486 | 490 | 29,700 | 490 |
| 2024-04-23 | 483 | 490 | 482 | 487 | 23,800 | 487 |
| 2024-04-22 | 482 | 483 | 475 | 483 | 24,300 | 483 |
| 2024-04-19 | 493 | 493 | 457 | 474 | 145,700 | 474 |
| 2024-04-18 | 483 | 497 | 480 | 494 | 63,900 | 494 |
| 2024-04-17 | 488 | 493 | 482 | 483 | 48,700 | 483 |
| 2024-04-16 | 501 | 501 | 485 | 489 | 87,400 | 489 |
| 2024-04-15 | 507 | 507 | 503 | 503 | 20,400 | 503 |
| 2024-04-12 | 520 | 520 | 510 | 511 | 30,500 | 511 |
| 2024-04-11 | 515 | 521 | 510 | 516 | 69,500 | 516 |
| 2024-04-10 | 505 | 520 | 503 | 520 | 76,500 | 520 |
| 2024-04-09 | 502 | 509 | 499 | 506 | 32,500 | 506 |
| 2024-04-08 | 509 | 509 | 502 | 504 | 79,000 | 504 |
| 2024-04-05 | 502 | 505 | 498 | 500 | 87,800 | 500 |
| 2024-04-04 | 512 | 512 | 503 | 509 | 36,600 | 509 |
| 2024-04-03 | 506 | 510 | 502 | 507 | 49,600 | 507 |
| 2024-04-02 | 522 | 523 | 503 | 508 | 183,900 | 508 |
| 2024-04-01 | 541 | 541 | 522 | 525 | 141,300 | 525 |
| 2024-03-29 | 543 | 547 | 538 | 538 | 86,100 | 538 |
| 2024-03-28 | 541 | 554 | 534 | 542 | 195,900 | 542 |
| 2024-03-27 | 572 | 587 | 572 | 585 | 76,200 | 585 |
| 2024-03-26 | 575 | 582 | 570 | 571 | 94,900 | 571 |
| 2024-03-25 | 583 | 586 | 573 | 575 | 77,300 | 575 |
| 2024-03-22 | 577 | 588 | 572 | 583 | 102,500 | 583 |
| 2024-03-21 | 580 | 584 | 573 | 577 | 93,700 | 577 |
| 2024-03-19 | 582 | 582 | 570 | 576 | 87,900 | 576 |
| 2024-03-18 | 584 | 590 | 580 | 583 | 57,400 | 583 |
| 2024-03-15 | 587 | 593 | 586 | 586 | 37,700 | 586 |
| 2024-03-14 | 587 | 598 | 580 | 590 | 64,300 | 590 |
| 2024-03-13 | 604 | 610 | 583 | 586 | 83,300 | 586 |
| 2024-03-12 | 592 | 604 | 585 | 604 | 33,900 | 604 |
| 2024-03-11 | 600 | 603 | 589 | 592 | 156,700 | 592 |
| 2024-03-08 | 607 | 612 | 603 | 608 | 51,300 | 608 |
| 2024-03-07 | 623 | 623 | 607 | 607 | 51,900 | 607 |
| 2024-03-06 | 615 | 624 | 615 | 616 | 30,400 | 616 |
| 2024-03-05 | 610 | 620 | 608 | 620 | 84,200 | 620 |
| 2024-03-04 | 613 | 613 | 601 | 606 | 72,300 | 606 |
| 2024-03-01 | 618 | 621 | 608 | 613 | 60,200 | 613 |
| 2024-02-29 | 610 | 625 | 600 | 615 | 103,600 | 615 |
| 2024-02-28 | 620 | 622 | 609 | 610 | 47,500 | 610 |
| 2024-02-27 | 606 | 627 | 600 | 623 | 134,200 | 623 |
| 2024-02-26 | 598 | 612 | 594 | 599 | 120,800 | 599 |
| 2024-02-22 | 587 | 596 | 585 | 588 | 31,400 | 588 |
| 2024-02-21 | 595 | 600 | 585 | 585 | 34,100 | 585 |
| 2024-02-20 | 601 | 603 | 594 | 595 | 39,100 | 595 |
| 2024-02-19 | 583 | 605 | 583 | 604 | 142,500 | 604 |
| 2024-02-16 | 562 | 585 | 560 | 583 | 104,100 | 583 |
| 2024-02-15 | 568 | 572 | 558 | 559 | 68,100 | 559 |
| 2024-02-14 | 575 | 583 | 568 | 568 | 40,700 | 568 |
| 2024-02-13 | 586 | 590 | 572 | 582 | 110,900 | 582 |
| 2024-02-09 | 554 | 607 | 554 | 586 | 286,200 | 586 |
| 2024-02-08 | 561 | 563 | 547 | 557 | 60,500 | 557 |
| 2024-02-07 | 560 | 560 | 551 | 554 | 52,900 | 554 |
| 2024-02-06 | 550 | 562 | 548 | 549 | 97,200 | 549 |
| 2024-02-05 | 560 | 574 | 540 | 544 | 394,300 | 544 |
| 2024-02-02 | 597 | 606 | 584 | 600 | 176,700 | 600 |
| 2024-02-01 | 593 | 600 | 585 | 588 | 57,900 | 588 |
| 2024-01-31 | 589 | 597 | 584 | 593 | 64,300 | 593 |
| 2024-01-30 | 611 | 611 | 589 | 589 | 255,900 | 589 |
| 2024-01-29 | 605 | 617 | 605 | 612 | 89,900 | 612 |
| 2024-01-26 | 601 | 611 | 595 | 604 | 107,900 | 604 |
| 2024-01-25 | 581 | 604 | 581 | 601 | 112,900 | 601 |
| 2024-01-24 | 580 | 586 | 577 | 580 | 33,700 | 580 |
| 2024-01-23 | 596 | 598 | 576 | 578 | 150,000 | 578 |
| 2024-01-22 | 603 | 604 | 590 | 596 | 82,300 | 596 |
| 2024-01-19 | 603 | 603 | 591 | 598 | 93,900 | 598 |
| 2024-01-18 | 584 | 601 | 584 | 598 | 77,600 | 598 |
| 2024-01-17 | 609 | 609 | 585 | 586 | 149,500 | 586 |
| 2024-01-16 | 580 | 607 | 572 | 606 | 146,100 | 606 |
| 2024-01-15 | 574 | 582 | 574 | 577 | 51,500 | 577 |
| 2024-01-12 | 588 | 588 | 568 | 572 | 92,800 | 572 |
| 2024-01-11 | 590 | 596 | 581 | 586 | 90,400 | 586 |
| 2024-01-10 | 580 | 580 | 573 | 580 | 50,600 | 580 |
| 2024-01-09 | 579 | 582 | 571 | 575 | 71,800 | 575 |
| 2024-01-05 | 582 | 583 | 555 | 575 | 81,300 | 575 |
| 2024-01-04 | 568 | 580 | 565 | 579 | 67,600 | 579 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株