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
393.1
円
(14:09)
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 | 403 | 375 | 384 | -9 | -2.3 | 232,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,110 | 1,140 | 970 | 1,120 | +10 | +0.9 | 1,355,100 |
| 14/09 | 1,120 | 1,180 | 1,110 | 1,110 | -10 | -0.9 | 1,919,900 |
| 14/08 | 1,160 | 1,210 | 1,020 | 1,120 | -40 | -3.5 | 2,975,800 |
| 14/07 | 990 | 1,300 | 980 | 1,160 | +180 | +18.4 | 6,593,300 |
| 14/06 | 900 | 1,010 | 900 | 980 | +80 | +8.9 | 1,096,600 |
| 14/05 | 910 | 940 | 870 | 900 | -10 | -1.1 | 554,400 |
| 14/04 | 970 | 1,000 | 910 | 910 | -60 | -6.2 | 781,700 |
| 14/03 | 980 | 1,040 | 900 | 970 | -30 | -3.0 | 906,000 |
| 14/02 | 1,050 | 1,050 | 930 | 1,000 | -70 | -6.5 | 1,246,600 |
| 14/01 | 1,080 | 1,290 | 1,050 | 1,070 | +10 | +0.9 | 4,168,200 |
| 13/12 | 1,130 | 1,140 | 980 | 1,060 | -60 | -5.4 | 1,500,600 |
| 13/11 | 1,090 | 1,160 | 1,020 | 1,120 | +40 | +3.7 | 1,758,000 |
| 13/10 | 1,210 | 1,260 | 1,000 | 1,080 | -130 | -10.7 | 3,834,400 |
| 13/09 | 840 | 1,490 | 830 | 1,210 | +380 | +45.8 | 12,091,000 |
| 13/08 | 850 | 880 | 820 | 830 | -30 | -3.5 | 383,000 |
| 13/07 | 880 | 940 | 850 | 860 | -20 | -2.3 | 1,005,300 |
| 13/06 | 940 | 990 | 780 | 880 | -50 | -5.4 | 1,219,700 |
| 13/05 | 960 | 1,080 | 910 | 930 | -20 | -2.1 | 2,464,100 |
| 13/04 | 910 | 1,030 | 850 | 950 | +50 | +5.6 | 1,680,900 |
| 13/03 | 920 | 1,040 | 900 | 900 | -20 | -2.2 | 1,707,900 |
| 13/02 | 1,050 | 1,130 | 870 | 920 | -90 | -8.9 | 2,100,600 |
| 13/01 | 920 | 1,100 | 860 | 1,010 | +130 | +14.8 | 3,373,200 |
| 12/12 | 750 | 960 | 750 | 880 | +130 | +17.3 | 1,329,500 |
| 12/11 | 740 | 770 | 700 | 750 | +20 | +2.7 | 596,800 |
| 12/10 | 780 | 780 | 720 | 730 | -50 | -6.4 | 376,400 |
| 12/09 | 780 | 810 | 740 | 780 | +10 | +1.3 | 211,000 |
| 12/08 | 780 | 820 | 730 | 770 | -30 | -3.8 | 369,800 |
| 12/07 | 920 | 920 | 750 | 800 | -100 | -11.1 | 407,900 |
| 12/06 | 830 | 900 | 790 | 900 | +70 | +8.4 | 390,700 |
| 12/05 | 1,000 | 1,000 | 820 | 830 | -170 | -17.0 | 471,400 |
▶︎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
