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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 940 | 1,020 | 840 | 950 | 0 | 0.0 | 299,500 |
| 09/09 | 1,020 | 1,100 | 920 | 950 | -70 | -6.9 | 239,300 |
| 09/08 | 1,010 | 1,090 | 990 | 1,020 | +20 | +2.0 | 285,300 |
| 09/07 | 1,060 | 1,090 | 890 | 1,000 | -80 | -7.4 | 274,900 |
| 09/06 | 1,020 | 1,200 | 1,020 | 1,080 | +80 | +8.0 | 841,200 |
| 09/05 | 960 | 1,070 | 960 | 1,000 | +40 | +4.2 | 373,900 |
| 09/04 | 800 | 1,180 | 800 | 960 | +170 | +21.5 | 1,582,400 |
| 09/03 | 770 | 880 | 700 | 790 | +20 | +2.6 | 389,400 |
| 09/02 | 820 | 940 | 750 | 770 | -80 | -9.4 | 236,700 |
| 09/01 | 890 | 1,040 | 810 | 850 | 0 | 0.0 | 546,300 |
| 08/12 | 900 | 910 | 810 | 850 | -70 | -7.6 | 377,000 |
| 08/11 | 960 | 1,030 | 760 | 920 | -40 | -4.2 | 365,700 |
| 08/10 | 1,130 | 1,140 | 680 | 960 | -140 | -12.7 | 1,181,800 |
| 08/09 | 1,570 | 1,590 | 1,050 | 1,100 | -500 | -31.3 | 686,600 |
| 08/08 | 1,700 | 1,710 | 1,510 | 1,600 | -110 | -6.4 | 451,300 |
| 08/07 | 1,860 | 1,880 | 1,630 | 1,710 | -150 | -8.1 | 744,900 |
| 08/06 | 1,860 | 2,160 | 1,810 | 1,860 | +10 | +0.5 | 2,570,900 |
| 08/05 | 1,790 | 2,020 | 1,740 | 1,850 | +70 | +3.9 | 1,170,400 |
| 08/04 | 1,900 | 1,960 | 1,680 | 1,780 | -110 | -5.8 | 1,037,700 |
| 08/03 | 2,090 | 2,120 | 1,760 | 1,890 | -300 | -13.7 | 1,373,700 |
| 08/02 | 1,880 | 2,250 | 1,850 | 2,190 | +430 | +24.4 | 4,160,700 |
| 08/01 | 2,020 | 2,060 | 1,450 | 1,760 | -350 | -16.6 | 2,054,100 |
| 07/12 | 2,400 | 2,410 | 2,020 | 2,110 | -240 | -10.2 | 1,257,400 |
| 07/11 | 2,740 | 2,770 | 2,070 | 2,350 | -390 | -14.2 | 2,166,500 |
| 07/10 | 2,220 | 2,800 | 2,170 | 2,740 | +500 | +22.3 | 6,704,500 |
| 07/09 | 2,340 | 2,410 | 2,040 | 2,240 | -130 | -5.5 | 1,411,200 |
| 07/08 | 2,440 | 2,530 | 1,820 | 2,370 | -100 | -4.1 | 4,645,300 |
| 07/07 | 2,660 | 2,780 | 2,370 | 2,470 | -160 | -6.1 | 2,522,100 |
| 07/06 | 2,410 | 2,910 | 2,380 | 2,630 | +230 | +9.6 | 7,893,100 |
| 07/05 | 2,410 | 2,800 | 2,280 | 2,400 | +10 | +0.4 | 2,697,500 |
▶︎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
