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
387.1
円
(10:16)
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 | 385 | -8 | -2.0 | 238,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,700 | 2,720 | 2,340 | 2,390 | -320 | -11.8 | 3,545,600 |
| 07/03 | 2,900 | 3,220 | 2,690 | 2,710 | -180 | -6.2 | 4,169,100 |
| 07/02 | 2,320 | 3,450 | 2,260 | 2,890 | +590 | +25.7 | 10,341,700 |
| 07/01 | 2,280 | 2,380 | 2,130 | 2,300 | +50 | +2.2 | 1,706,200 |
| 06/12 | 2,020 | 2,360 | 2,020 | 2,250 | +240 | +11.9 | 2,701,800 |
| 06/11 | 2,140 | 2,210 | 1,870 | 2,010 | -140 | -6.5 | 848,100 |
| 06/10 | 2,160 | 2,340 | 2,060 | 2,150 | +10 | +0.5 | 1,320,600 |
| 06/09 | 2,300 | 2,480 | 2,020 | 2,140 | -160 | -7.0 | 1,271,600 |
| 06/08 | 2,180 | 2,430 | 2,020 | 2,300 | +70 | +3.1 | 1,906,900 |
| 06/07 | 2,350 | 2,420 | 1,930 | 2,230 | -120 | -5.1 | 1,138,500 |
| 06/06 | 2,460 | 2,480 | 1,870 | 2,350 | -80 | -3.3 | 2,219,900 |
| 06/05 | 2,910 | 2,910 | 2,410 | 2,430 | -490 | -16.8 | 1,162,800 |
| 06/04 | 3,130 | 3,260 | 2,890 | 2,920 | -190 | -6.1 | 1,357,400 |
| 06/03 | 3,010 | 3,160 | 2,810 | 3,110 | 0 | 0.0 | 1,091,500 |
| 06/02 | 3,350 | 3,540 | 2,640 | 3,110 | -240 | -7.2 | 3,103,000 |
| 06/01 | 3,350 | 3,470 | 2,560 | 3,350 | +80 | +2.5 | 2,268,800 |
| 05/12 | 2,870 | 3,640 | 2,820 | 3,270 | +400 | +13.9 | 5,768,300 |
| 05/11 | 2,750 | 2,960 | 2,550 | 2,870 | +150 | +5.5 | 6,658,600 |
| 05/10 | 2,500 | 2,840 | 2,380 | 2,720 | +180 | +7.1 | 9,836,500 |
| 05/09 | 2,270 | 2,780 | 2,230 | 2,540 | +300 | +13.4 | 9,301,600 |
| 05/08 | 1,720 | 2,480 | 1,710 | 2,240 | +520 | +30.2 | 39,132,700 |
| 05/07 | 1,700 | 1,750 | 1,620 | 1,720 | +10 | +0.6 | 1,664,200 |
| 05/06 | 1,500 | 1,770 | 1,490 | 1,710 | +210 | +14.0 | 5,099,700 |
| 05/05 | 1,530 | 1,620 | 1,440 | 1,500 | -10 | -0.7 | 695,300 |
| 05/04 | 1,550 | 1,620 | 1,400 | 1,510 | -70 | -4.4 | 1,118,300 |
| 05/03 | 1,690 | 1,740 | 1,510 | 1,580 | -110 | -6.5 | 2,527,700 |
| 05/02 | 1,590 | 1,720 | 1,570 | 1,690 | +120 | +7.6 | 2,781,200 |
| 05/01 | 1,490 | 1,610 | 1,450 | 1,570 | +80 | +5.4 | 2,967,400 |
| 04/12 | 1,430 | 1,520 | 1,350 | 1,490 | +40 | +2.8 | 1,566,700 |
| 04/11 | 1,430 | 1,540 | 1,380 | 1,450 | +20 | +1.4 | 1,510,000 |
▶︎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
