日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

横河ブリッジホールディングス(5911)の株価時系列情報

横河ブリッジホールディングス(5911)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/23 2,800 2,803 2,774 2,789 114,700
2024/04/22 2,795 2,809 2,771 2,788 90,200
2024/04/19 2,784 2,804 2,705 2,745 142,600
2024/04/18 2,802 2,826 2,777 2,812 80,400
2024/04/17 2,848 2,856 2,777 2,815 115,600
2024/04/16 2,901 2,914 2,852 2,855 68,700
2024/04/15 2,902 2,933 2,894 2,930 49,900
2024/04/12 2,930 2,936 2,872 2,916 110,700
2024/04/11 2,890 2,934 2,871 2,934 70,000
2024/04/10 2,883 2,920 2,870 2,913 143,400
2024/04/09 2,922 2,922 2,870 2,889 96,600
2024/04/08 2,935 2,949 2,905 2,921 101,700
2024/04/05 2,913 2,935 2,902 2,935 68,300
2024/04/04 2,953 2,960 2,929 2,929 78,900
2024/04/03 2,930 2,953 2,913 2,936 114,800
2024/04/02 2,945 2,962 2,924 2,938 106,200
2024/04/01 2,970 2,970 2,939 2,939 81,200
2024/03/29 2,920 2,956 2,916 2,949 81,700
2024/03/28 2,910 2,919 2,897 2,913 109,200
2024/03/27 2,950 2,987 2,950 2,960 129,700
2024/03/26 2,941 2,952 2,927 2,944 83,900
2024/03/25 2,965 2,982 2,934 2,941 137,400
2024/03/22 2,993 2,995 2,937 2,966 108,200
2024/03/21 2,960 2,978 2,940 2,976 133,100
2024/03/19 2,888 2,944 2,885 2,932 116,900
2024/03/18 2,904 2,907 2,877 2,884 104,900
2024/03/15 2,869 2,915 2,860 2,888 112,100
2024/03/14 2,895 2,895 2,849 2,869 65,700
2024/03/13 2,922 2,926 2,838 2,866 87,200
2024/03/12 2,889 2,919 2,845 2,919 163,500
2024/03/11 2,900 2,911 2,855 2,889 124,700
2024/03/08 2,867 2,926 2,866 2,925 119,400
2024/03/07 2,920 2,927 2,880 2,890 123,400
2024/03/06 2,870 2,908 2,867 2,890 112,600
2024/03/05 2,864 2,876 2,847 2,870 80,100
2024/03/04 2,869 2,874 2,837 2,873 148,900
2024/03/01 2,847 2,870 2,846 2,869 99,900
2024/02/29 2,848 2,873 2,833 2,848 154,500
2024/02/28 2,830 2,846 2,823 2,842 114,100
2024/02/27 2,812 2,850 2,803 2,828 91,000
2024/02/26 2,800 2,816 2,790 2,812 85,300
2024/02/22 2,790 2,791 2,762 2,791 80,500
2024/02/21 2,750 2,765 2,739 2,764 69,600
2024/02/20 2,780 2,783 2,739 2,739 130,700
2024/02/19 2,754 2,766 2,740 2,766 103,700
2024/02/16 2,749 2,778 2,730 2,760 96,000
2024/02/15 2,770 2,770 2,723 2,739 127,200
2024/02/14 2,761 2,775 2,734 2,770 138,700
2024/02/13 2,789 2,792 2,760 2,788 130,600
2024/02/09 2,762 2,777 2,719 2,764 123,600
2024/02/08 2,832 2,832 2,751 2,769 152,700
2024/02/07 2,866 2,879 2,843 2,847 122,200
2024/02/06 2,873 2,879 2,858 2,870 156,600
2024/02/05 2,888 2,890 2,839 2,873 138,800
2024/02/02 2,870 2,881 2,859 2,871 122,000
2024/02/01 2,853 2,880 2,853 2,873 173,800
2024/01/31 2,814 2,869 2,799 2,869 185,600
2024/01/30 2,889 2,895 2,794 2,842 345,000
2024/01/29 2,780 2,866 2,780 2,866 200,300
2024/01/26 2,789 2,794 2,753 2,768 142,300
2024/01/25 2,760 2,798 2,755 2,782 114,200
2024/01/24 2,742 2,765 2,737 2,754 122,500
2024/01/23 2,745 2,756 2,739 2,742 99,500
2024/01/22 2,750 2,760 2,735 2,748 83,000
2024/01/19 2,716 2,745 2,716 2,738 120,600
2024/01/18 2,698 2,730 2,698 2,709 68,600
2024/01/17 2,691 2,733 2,691 2,700 132,200
2024/01/16 2,715 2,724 2,697 2,698 132,600
2024/01/15 2,729 2,729 2,693 2,714 83,500
2024/01/12 2,744 2,764 2,700 2,712 98,600
2024/01/11 2,739 2,756 2,737 2,740 131,300
2024/01/10 2,701 2,728 2,693 2,721 117,700
2024/01/09 2,697 2,719 2,687 2,704 151,600
2024/01/05 2,654 2,678 2,653 2,665 131,300
2024/01/04 2,580 2,683 2,563 2,679 263,300
2023/12/29 2,520 2,547 2,519 2,537 189,500
2023/12/28 2,500 2,523 2,494 2,518 93,900
2023/12/27 2,498 2,518 2,480 2,509 160,700
2023/12/26 2,452 2,485 2,452 2,479 157,400
2023/12/25 2,535 2,535 2,450 2,455 215,800
2023/12/22 2,478 2,505 2,472 2,502 165,500
2023/12/21 2,500 2,510 2,476 2,479 183,100
2023/12/20 2,500 2,529 2,500 2,516 123,300
2023/12/19 2,506 2,506 2,471 2,501 123,100
2023/12/18 2,550 2,550 2,492 2,516 159,800
2023/12/15 2,600 2,608 2,569 2,581 142,900
2023/12/14 2,643 2,643 2,603 2,616 112,300
2023/12/13 2,676 2,683 2,640 2,647 93,000
2023/12/12 2,711 2,720 2,672 2,676 84,400
2023/12/11 2,683 2,692 2,630 2,688 173,700
2023/12/08 2,708 2,720 2,668 2,669 170,900
2023/12/07 2,739 2,739 2,698 2,708 73,800
2023/12/06 2,711 2,764 2,705 2,758 105,300
2023/12/05 2,745 2,761 2,709 2,709 102,900
2023/12/04 2,726 2,758 2,710 2,747 121,500
2023/12/01 2,771 2,786 2,747 2,756 144,200
2023/11/30 2,711 2,740 2,709 2,724 135,900
2023/11/29 2,724 2,743 2,712 2,713 116,200
2023/11/28 2,737 2,737 2,700 2,718 119,500
2023/11/27 2,720 2,727 2,694 2,714 122,600
2023/11/24 2,746 2,746 2,691 2,699 151,100
2023/11/22 2,667 2,715 2,657 2,696 193,300
2023/11/21 2,630 2,675 2,625 2,664 219,500
2023/11/20 2,666 2,676 2,609 2,617 135,600
2023/11/17 2,600 2,646 2,594 2,646 115,200
2023/11/16 2,579 2,595 2,560 2,594 112,600
2023/11/15 2,592 2,596 2,563 2,580 134,700
2023/11/14 2,616 2,616 2,556 2,556 115,500
2023/11/13 2,659 2,660 2,592 2,606 137,700
2023/11/10 2,610 2,630 2,593 2,630 142,400
2023/11/09 2,604 2,637 2,566 2,631 197,400
2023/11/08 2,594 2,613 2,556 2,582 263,700
2023/11/07 2,615 2,666 2,590 2,593 174,400
2023/11/06 2,608 2,631 2,573 2,586 224,300
2023/11/02 2,542 2,566 2,527 2,562 286,500
2023/11/01 2,528 2,538 2,489 2,515 231,100
2023/10/31 2,428 2,484 2,424 2,483 398,100
2023/10/30 2,471 2,509 2,435 2,451 840,500
2023/10/27 2,478 2,510 2,460 2,493 415,200
2023/10/26 2,550 2,582 2,422 2,430 719,000
2023/10/25 2,665 2,673 2,641 2,644 201,100
2023/10/24 2,641 2,668 2,604 2,657 146,500
2023/10/23 2,661 2,687 2,642 2,642 119,500
2023/10/20 2,656 2,678 2,643 2,657 134,500
2023/10/19 2,676 2,691 2,653 2,657 134,900
2023/10/18 2,720 2,733 2,681 2,703 164,600
2023/10/17 2,723 2,739 2,688 2,712 193,700
2023/10/16 2,680 2,707 2,665 2,693 190,500
2023/10/13 2,731 2,731 2,699 2,708 139,600
2023/10/12 2,721 2,747 2,705 2,746 158,200
2023/10/11 2,738 2,738 2,701 2,719 92,500
2023/10/10 2,750 2,761 2,727 2,739 162,200
2023/10/06 2,655 2,716 2,655 2,694 101,200
2023/10/05 2,636 2,666 2,618 2,654 196,800
2023/10/04 2,665 2,673 2,620 2,620 238,700
2023/10/03 2,770 2,770 2,704 2,704 166,300
2023/10/02 2,810 2,840 2,788 2,788 114,900
2023/09/29 2,821 2,824 2,781 2,794 181,400
2023/09/28 2,798 2,839 2,796 2,816 127,500
2023/09/27 2,818 2,842 2,786 2,842 174,400
2023/09/26 2,833 2,853 2,814 2,821 153,900
2023/09/25 2,866 2,876 2,823 2,854 147,200
2023/09/22 2,847 2,855 2,820 2,841 145,600
2023/09/21 2,871 2,911 2,866 2,868 220,600
2023/09/20 2,898 2,898 2,855 2,870 226,600
2023/09/19 2,860 2,884 2,840 2,884 214,000
2023/09/15 2,816 2,853 2,816 2,842 191,900
2023/09/14 2,788 2,810 2,780 2,805 133,700
2023/09/13 2,812 2,812 2,786 2,794 114,700
2023/09/12 2,807 2,816 2,791 2,816 76,300
2023/09/11 2,812 2,836 2,786 2,791 117,800
2023/09/08 2,836 2,851 2,816 2,829 142,600
2023/09/07 2,836 2,853 2,822 2,836 151,800
2023/09/06 2,827 2,848 2,827 2,829 143,400
2023/09/05 2,842 2,842 2,810 2,827 116,700
2023/09/04 2,830 2,845 2,809 2,840 132,500
2023/09/01 2,759 2,816 2,756 2,799 184,400
2023/08/31 2,748 2,774 2,747 2,761 116,100
2023/08/30 2,734 2,747 2,716 2,745 163,000
2023/08/29 2,750 2,764 2,729 2,734 168,900
2023/08/28 2,722 2,734 2,706 2,734 141,500
2023/08/25 2,676 2,697 2,664 2,689 100,900
2023/08/24 2,673 2,694 2,663 2,686 98,700
2023/08/23 2,640 2,685 2,635 2,685 154,800
2023/08/22 2,656 2,664 2,631 2,664 146,800
2023/08/21 2,650 2,675 2,646 2,662 97,900
2023/08/18 2,658 2,672 2,632 2,654 119,900
2023/08/17 2,716 2,722 2,652 2,688 155,800
2023/08/16 2,650 2,701 2,636 2,687 148,900
2023/08/15 2,675 2,688 2,655 2,677 147,500
2023/08/14 2,740 2,746 2,685 2,688 176,700
2023/08/10 2,731 2,753 2,716 2,753 95,400
2023/08/09 2,772 2,778 2,727 2,731 111,400
2023/08/08 2,750 2,754 2,729 2,748 73,600
2023/08/07 2,675 2,748 2,671 2,727 116,800
2023/08/04 2,700 2,707 2,664 2,682 209,200
2023/08/03 2,733 2,740 2,703 2,714 171,900
2023/08/02 2,738 2,806 2,704 2,748 328,700
2023/08/01 2,756 2,756 2,640 2,738 442,600
2023/07/31 2,560 2,577 2,547 2,556 105,300
2023/07/28 2,520 2,545 2,509 2,534 104,600
2023/07/27 2,559 2,571 2,538 2,558 92,100
2023/07/26 2,556 2,576 2,546 2,566 77,000
2023/07/25 2,561 2,584 2,545 2,579 116,500
2023/07/24 2,528 2,536 2,499 2,529 99,200
2023/07/21 2,514 2,528 2,503 2,518 108,500
2023/07/20 2,537 2,552 2,502 2,502 157,700
2023/07/19 2,551 2,557 2,524 2,537 50,400
2023/07/18 2,545 2,553 2,520 2,529 93,800
2023/07/14 2,550 2,560 2,519 2,546 81,100
2023/07/13 2,548 2,566 2,532 2,541 86,500
2023/07/12 2,572 2,572 2,523 2,560 95,500
2023/07/11 2,569 2,573 2,547 2,552 142,300
2023/07/10 2,531 2,586 2,531 2,572 110,800
2023/07/07 2,543 2,551 2,502 2,526 112,400
2023/07/06 2,521 2,550 2,521 2,537 97,900
2023/07/05 2,527 2,536 2,512 2,528 72,200
2023/07/04 2,540 2,548 2,522 2,532 78,000
2023/07/03 2,543 2,567 2,540 2,553 123,700
2023/06/30 2,532 2,534 2,499 2,525 94,200

このページの先頭へ