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
ー
円
(ー)
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 | 278,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,030 | 1,100 | 950 | 1,000 | -20 | -2.0 | 1,145,700 |
| 12/03 | 1,040 | 1,080 | 990 | 1,020 | -20 | -1.9 | 413,300 |
| 12/02 | 1,040 | 1,150 | 990 | 1,040 | -10 | -1.0 | 1,366,300 |
| 12/01 | 850 | 1,250 | 840 | 1,050 | +200 | +23.5 | 4,780,200 |
| 11/12 | 860 | 930 | 800 | 850 | +10 | +1.2 | 398,300 |
| 11/11 | 820 | 900 | 760 | 840 | 0 | 0.0 | 462,700 |
| 11/10 | 910 | 910 | 810 | 840 | -70 | -7.7 | 364,700 |
| 11/09 | 980 | 1,010 | 850 | 910 | -70 | -7.1 | 241,600 |
| 11/08 | 1,060 | 1,090 | 890 | 980 | -80 | -7.6 | 357,300 |
| 11/07 | 1,100 | 1,190 | 1,060 | 1,060 | -40 | -3.6 | 759,900 |
| 11/06 | 1,100 | 1,110 | 1,010 | 1,100 | 0 | 0.0 | 390,100 |
| 11/05 | 1,210 | 1,240 | 1,020 | 1,100 | -110 | -9.1 | 774,800 |
| 11/04 | 1,050 | 1,300 | 1,030 | 1,210 | +160 | +15.2 | 9,197,200 |
| 11/03 | 1,140 | 1,520 | 690 | 1,050 | -90 | -7.9 | 5,015,000 |
| 11/02 | 1,020 | 1,180 | 1,020 | 1,140 | +130 | +12.9 | 1,430,000 |
| 11/01 | 1,000 | 1,130 | 990 | 1,010 | +30 | +3.1 | 982,400 |
| 10/12 | 950 | 1,030 | 930 | 980 | +30 | +3.2 | 454,400 |
| 10/11 | 800 | 970 | 760 | 950 | +160 | +20.3 | 395,700 |
| 10/10 | 900 | 920 | 770 | 790 | -120 | -13.2 | 268,900 |
| 10/09 | 900 | 960 | 900 | 910 | 0 | 0.0 | 173,800 |
| 10/08 | 1,040 | 1,060 | 870 | 910 | -140 | -13.3 | 253,900 |
| 10/07 | 1,000 | 1,140 | 980 | 1,050 | +40 | +4.0 | 324,800 |
| 10/06 | 1,140 | 1,200 | 990 | 1,010 | -140 | -12.2 | 661,800 |
| 10/05 | 1,160 | 1,180 | 960 | 1,150 | -40 | -3.4 | 330,600 |
| 10/04 | 1,010 | 1,260 | 1,000 | 1,190 | +180 | +17.8 | 1,071,700 |
| 10/03 | 860 | 1,060 | 850 | 1,010 | +140 | +16.1 | 540,700 |
| 10/02 | 870 | 950 | 820 | 870 | -10 | -1.1 | 315,800 |
| 10/01 | 840 | 960 | 830 | 880 | +30 | +3.5 | 493,800 |
| 09/12 | 830 | 890 | 800 | 850 | -10 | -1.2 | 267,800 |
| 09/11 | 920 | 920 | 780 | 860 | -90 | -9.5 | 151,600 |
▶︎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
