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
383.1
円
(11:28)
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 | 382 | -11 | -2.8 | 238,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,460 | 1,650 | 1,410 | 1,430 | -30 | -2.1 | 2,515,000 |
| 04/09 | 1,500 | 1,600 | 1,400 | 1,460 | -40 | -2.7 | 2,431,200 |
| 04/08 | 1,450 | 1,520 | 1,320 | 1,500 | +70 | +4.9 | 964,200 |
| 04/07 | 1,480 | 1,600 | 1,360 | 1,430 | -40 | -2.7 | 3,896,800 |
| 04/06 | 1,360 | 1,580 | 1,350 | 1,470 | +90 | +6.5 | 1,318,900 |
| 04/05 | 1,540 | 1,550 | 1,160 | 1,380 | -180 | -11.5 | 1,697,100 |
| 04/04 | 1,420 | 1,810 | 1,410 | 1,560 | +150 | +10.6 | 5,392,600 |
| 04/03 | 1,140 | 1,530 | 1,110 | 1,410 | +280 | +24.8 | 3,531,600 |
| 04/02 | 1,150 | 1,160 | 1,050 | 1,130 | -20 | -1.7 | 517,200 |
| 04/01 | 1,100 | 1,270 | 1,080 | 1,150 | +80 | +7.5 | 1,778,200 |
| 03/12 | 1,010 | 1,180 | 900 | 1,070 | 0 | 0.0 | 1,174,000 |
| 03/11 | 1,300 | 1,330 | 920 | 1,070 | -210 | -16.4 | 875,400 |
| 03/10 | 1,100 | 1,470 | 1,100 | 1,280 | +170 | +15.3 | 5,158,800 |
| 03/09 | 1,260 | 1,270 | 1,050 | 1,110 | -140 | -11.2 | 1,012,700 |
| 03/08 | 1,030 | 1,360 | 1,020 | 1,250 | +240 | +23.8 | 6,174,400 |
| 03/07 | 1,120 | 1,130 | 890 | 1,010 | -120 | -10.6 | 1,378,700 |
| 03/06 | 790 | 1,150 | 780 | 1,130 | +340 | +43.0 | 4,578,800 |
| 03/05 | 730 | 850 | 730 | 790 | +60 | +8.2 | 682,000 |
| 03/04 | 730 | 870 | 700 | 730 | 0 | 0.0 | 1,302,800 |
| 03/03 | 780 | 820 | 640 | 730 | -40 | -5.2 | 775,500 |
| 03/02 | 460 | 990 | 460 | 770 | +310 | +67.4 | 9,636,000 |
| 03/01 | 440 | 530 | 410 | 460 | +40 | +9.5 | 615,000 |
| 02/12 | 470 | 490 | 400 | 420 | -30 | -6.7 | 401,700 |
| 02/11 | 500 | 500 | 350 | 450 | -50 | -10.0 | 352,800 |
| 02/10 | 590 | 590 | 450 | 500 | -80 | -13.8 | 510,400 |
| 02/09 | 580 | 600 | 500 | 580 | -20 | -3.3 | 256,000 |
| 02/08 | 590 | 650 | 550 | 600 | +10 | +1.7 | 255,300 |
| 02/07 | 640 | 730 | 570 | 590 | -40 | -6.4 | 350,600 |
| 02/06 | 850 | 880 | 610 | 630 | -200 | -24.1 | 709,100 |
| 02/05 | 770 | 900 | 700 | 830 | +80 | +10.7 | 1,011,600 |
▶︎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
