5476東証S貸借
業種 鉄鋼
日本高周波鋼業 株価時系列データ
PTS
386
円
(10:53)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 627 (24/02/27) | 341 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 627 (24/02/27) | 341 (24/08/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 397 | 401 | 375 | 382 | -11 | -2.8 | 185,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 850 | 850 | 750 | 820 | -30 | -3.5 | 728,100 |
| 17/03 | 860 | 890 | 840 | 850 | -10 | -1.2 | 580,000 |
| 17/02 | 860 | 900 | 840 | 860 | 0 | 0.0 | 663,400 |
| 17/01 | 860 | 900 | 840 | 860 | +10 | +1.2 | 571,600 |
| 16/12 | 900 | 960 | 840 | 850 | -40 | -4.5 | 1,714,200 |
| 16/11 | 770 | 910 | 720 | 890 | +120 | +15.6 | 1,143,800 |
| 16/10 | 720 | 790 | 710 | 770 | +60 | +8.5 | 731,500 |
| 16/09 | 690 | 750 | 690 | 710 | +20 | +2.9 | 450,800 |
| 16/08 | 680 | 700 | 660 | 690 | 0 | 0.0 | 242,800 |
| 16/07 | 670 | 710 | 640 | 690 | +30 | +4.6 | 263,200 |
| 16/06 | 750 | 750 | 640 | 660 | -80 | -10.8 | 353,700 |
| 16/05 | 750 | 790 | 730 | 740 | -30 | -3.9 | 206,600 |
| 16/04 | 760 | 800 | 700 | 770 | +10 | +1.3 | 389,400 |
| 16/03 | 720 | 820 | 710 | 760 | +40 | +5.6 | 673,300 |
| 16/02 | 830 | 840 | 660 | 720 | -90 | -11.1 | 955,000 |
| 16/01 | 960 | 970 | 770 | 810 | -160 | -16.5 | 950,400 |
| 15/12 | 1,020 | 1,050 | 920 | 970 | -50 | -4.9 | 1,077,500 |
| 15/11 | 990 | 1,030 | 970 | 1,020 | +20 | +2.0 | 1,129,100 |
| 15/10 | 960 | 1,080 | 950 | 1,000 | +30 | +3.1 | 867,400 |
| 15/09 | 1,050 | 1,090 | 940 | 970 | -80 | -7.6 | 1,019,100 |
| 15/08 | 1,160 | 1,160 | 920 | 1,050 | -100 | -8.7 | 1,650,200 |
| 15/07 | 1,150 | 1,190 | 1,030 | 1,150 | 0 | 0.0 | 1,691,600 |
| 15/06 | 1,190 | 1,260 | 1,130 | 1,150 | -40 | -3.4 | 1,787,300 |
| 15/05 | 1,180 | 1,240 | 1,150 | 1,190 | +10 | +0.9 | 1,772,400 |
| 15/04 | 1,120 | 1,200 | 1,100 | 1,180 | +60 | +5.4 | 1,170,700 |
| 15/03 | 1,170 | 1,180 | 1,120 | 1,120 | -40 | -3.5 | 1,142,900 |
| 15/02 | 1,080 | 1,200 | 1,070 | 1,160 | +70 | +6.4 | 2,062,200 |
| 15/01 | 1,090 | 1,120 | 1,030 | 1,090 | +10 | +0.9 | 1,188,200 |
| 14/12 | 1,150 | 1,200 | 1,060 | 1,080 | -40 | -3.6 | 1,577,100 |
| 14/11 | 1,170 | 1,170 | 1,030 | 1,120 | 0 | 0.0 | 1,530,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
