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

橋本総業ホールディングス(7570)の株価時系列情報

橋本総業ホールディングス(7570)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
2024/03/28 1,400 1,402 1,358 1,358 62,200
2024/03/27 1,434 1,447 1,428 1,443 70,200
2024/03/26 1,422 1,425 1,401 1,416 14,600
2024/03/25 1,449 1,449 1,407 1,415 27,000
2024/03/22 1,466 1,469 1,444 1,449 19,600
2024/03/21 1,487 1,487 1,449 1,458 50,600
2024/03/19 1,440 1,480 1,438 1,480 9,900
2024/03/18 1,477 1,479 1,432 1,452 14,400
2024/03/15 1,437 1,468 1,437 1,466 12,600
2024/03/14 1,422 1,439 1,405 1,437 8,600
2024/03/13 1,450 1,460 1,406 1,414 11,400
2024/03/12 1,421 1,447 1,385 1,447 9,100
2024/03/11 1,469 1,487 1,401 1,441 19,300
2024/03/08 1,440 1,494 1,440 1,487 31,900
2024/03/07 1,442 1,455 1,409 1,453 59,600
2024/03/06 1,381 1,465 1,381 1,447 54,400
2024/03/05 1,377 1,443 1,354 1,416 61,400
2024/03/04 1,354 1,365 1,334 1,358 79,300
2024/03/01 1,328 1,378 1,328 1,364 67,600
2024/02/29 1,340 1,340 1,308 1,332 46,800
2024/02/28 1,290 1,339 1,285 1,338 62,800
2024/02/27 1,310 1,310 1,288 1,289 20,100
2024/02/26 1,309 1,317 1,300 1,309 18,000
2024/02/22 1,311 1,311 1,301 1,309 8,900
2024/02/21 1,301 1,315 1,301 1,304 7,300
2024/02/20 1,304 1,314 1,301 1,301 6,700
2024/02/19 1,288 1,315 1,288 1,315 19,400
2024/02/16 1,280 1,303 1,270 1,302 6,600
2024/02/15 1,290 1,291 1,260 1,262 14,000
2024/02/14 1,304 1,304 1,272 1,274 7,400
2024/02/13 1,276 1,295 1,275 1,295 9,300
2024/02/09 1,290 1,305 1,273 1,275 10,200
2024/02/08 1,298 1,300 1,279 1,290 7,300
2024/02/07 1,304 1,307 1,292 1,298 10,100
2024/02/06 1,322 1,322 1,307 1,307 4,400
2024/02/05 1,329 1,329 1,312 1,320 11,300
2024/02/02 1,325 1,329 1,308 1,329 6,400
2024/02/01 1,337 1,337 1,318 1,318 6,300
2024/01/31 1,344 1,347 1,310 1,337 22,800
2024/01/30 1,340 1,341 1,318 1,318 7,500
2024/01/29 1,319 1,346 1,303 1,346 10,900
2024/01/26 1,308 1,310 1,298 1,298 8,500
2024/01/25 1,301 1,313 1,290 1,303 8,900
2024/01/24 1,291 1,293 1,285 1,291 7,400
2024/01/23 1,296 1,311 1,290 1,291 9,700
2024/01/22 1,271 1,310 1,271 1,296 10,300
2024/01/19 1,281 1,281 1,270 1,273 6,300
2024/01/18 1,282 1,293 1,281 1,281 7,400
2024/01/17 1,300 1,305 1,277 1,277 11,900
2024/01/16 1,317 1,317 1,287 1,287 9,100
2024/01/15 1,321 1,323 1,308 1,314 13,800
2024/01/12 1,348 1,348 1,301 1,320 14,900
2024/01/11 1,338 1,342 1,326 1,332 7,400
2024/01/10 1,347 1,354 1,336 1,340 9,100
2024/01/09 1,315 1,338 1,315 1,338 9,800
2024/01/05 1,323 1,328 1,312 1,315 16,500
2024/01/04 1,304 1,356 1,292 1,353 16,900
2023/12/29 1,274 1,297 1,274 1,297 13,000
2023/12/28 1,267 1,277 1,259 1,267 3,900
2023/12/27 1,234 1,264 1,221 1,264 26,400
2023/12/26 1,253 1,288 1,253 1,269 9,000
2023/12/25 1,271 1,278 1,252 1,255 7,600
2023/12/22 1,251 1,303 1,251 1,301 12,200
2023/12/21 1,274 1,274 1,244 1,250 16,900
2023/12/20 1,288 1,288 1,274 1,279 4,400
2023/12/19 1,266 1,288 1,258 1,288 9,400
2023/12/18 1,276 1,278 1,256 1,266 6,100
2023/12/15 1,321 1,321 1,286 1,291 28,700
2023/12/14 1,310 1,325 1,298 1,321 13,200
2023/12/13 1,325 1,325 1,306 1,306 6,100
2023/12/12 1,300 1,327 1,300 1,319 13,100
2023/12/11 1,268 1,298 1,255 1,298 6,400
2023/12/08 1,321 1,321 1,249 1,249 56,400
2023/12/07 1,249 1,277 1,245 1,261 13,400
2023/12/06 1,234 1,259 1,234 1,248 10,500
2023/12/05 1,249 1,261 1,233 1,233 30,800
2023/12/04 1,230 1,248 1,222 1,244 7,500
2023/12/01 1,209 1,224 1,204 1,222 12,000
2023/11/30 1,214 1,214 1,194 1,200 13,300
2023/11/29 1,192 1,193 1,183 1,191 3,200
2023/11/28 1,173 1,192 1,173 1,192 3,500
2023/11/27 1,177 1,180 1,172 1,173 2,900
2023/11/24 1,169 1,176 1,167 1,174 3,500
2023/11/22 1,171 1,174 1,166 1,166 1,400
2023/11/21 1,171 1,171 1,156 1,162 7,900
2023/11/20 1,179 1,187 1,160 1,160 10,400
2023/11/17 1,183 1,201 1,183 1,201 8,400
2023/11/16 1,170 1,190 1,170 1,183 4,700
2023/11/15 1,182 1,188 1,171 1,179 7,100
2023/11/14 1,180 1,188 1,174 1,187 4,800
2023/11/13 1,185 1,193 1,170 1,173 6,500
2023/11/10 1,178 1,197 1,178 1,192 5,900
2023/11/09 1,166 1,189 1,165 1,185 8,500
2023/11/08 1,206 1,210 1,164 1,164 9,500
2023/11/07 1,222 1,233 1,202 1,203 6,200
2023/11/06 1,235 1,235 1,217 1,229 13,600
2023/11/02 1,221 1,230 1,211 1,223 10,600
2023/11/01 1,199 1,220 1,199 1,218 17,700
2023/10/31 1,199 1,199 1,171 1,196 17,300
2023/10/30 1,163 1,181 1,151 1,165 34,100
2023/10/27 1,169 1,199 1,169 1,199 11,900
2023/10/26 1,176 1,177 1,165 1,169 5,100
2023/10/25 1,155 1,178 1,155 1,170 7,700
2023/10/24 1,180 1,180 1,140 1,160 13,100
2023/10/23 1,180 1,181 1,162 1,168 11,700
2023/10/20 1,160 1,193 1,159 1,175 14,500
2023/10/19 1,182 1,190 1,175 1,190 9,100
2023/10/18 1,175 1,183 1,166 1,183 10,500
2023/10/17 1,167 1,172 1,163 1,170 6,100
2023/10/16 1,175 1,175 1,156 1,166 15,100
2023/10/13 1,195 1,195 1,166 1,175 8,100
2023/10/12 1,179 1,196 1,177 1,196 7,900
2023/10/11 1,196 1,197 1,176 1,178 8,900
2023/10/10 1,143 1,192 1,142 1,187 20,700
2023/10/06 1,133 1,148 1,128 1,142 18,900
2023/10/05 1,097 1,126 1,096 1,125 19,600
2023/10/04 1,110 1,110 1,090 1,096 30,000
2023/10/03 1,132 1,133 1,111 1,117 14,600
2023/10/02 1,143 1,161 1,130 1,132 14,400
2023/09/29 1,156 1,156 1,131 1,137 17,200
2023/09/28 1,158 1,174 1,148 1,156 20,300
2023/09/27 1,168 1,178 1,151 1,178 23,600
2023/09/26 1,164 1,175 1,160 1,161 17,200
2023/09/25 1,175 1,175 1,164 1,164 4,500
2023/09/22 1,160 1,166 1,152 1,157 9,900
2023/09/21 1,173 1,180 1,157 1,159 12,400
2023/09/20 1,182 1,182 1,165 1,165 22,000
2023/09/19 1,174 1,175 1,161 1,175 15,300
2023/09/15 1,149 1,167 1,144 1,167 21,300
2023/09/14 1,126 1,142 1,126 1,141 8,500
2023/09/13 1,130 1,132 1,119 1,124 13,600
2023/09/12 1,130 1,136 1,126 1,130 6,000
2023/09/11 1,132 1,141 1,126 1,129 8,100
2023/09/08 1,138 1,148 1,132 1,132 18,000
2023/09/07 1,148 1,157 1,148 1,152 8,800
2023/09/06 1,167 1,167 1,152 1,152 11,600
2023/09/05 1,161 1,168 1,149 1,162 21,100
2023/09/04 1,139 1,159 1,139 1,159 13,300
2023/09/01 1,121 1,141 1,121 1,137 15,600
2023/08/31 1,125 1,139 1,118 1,124 17,700
2023/08/30 1,139 1,143 1,124 1,128 14,100
2023/08/29 1,131 1,141 1,130 1,139 8,200
2023/08/28 1,112 1,137 1,112 1,131 12,100
2023/08/25 1,121 1,126 1,116 1,119 8,100
2023/08/24 1,121 1,140 1,121 1,121 10,300
2023/08/23 1,121 1,134 1,116 1,127 11,500
2023/08/22 1,110 1,122 1,105 1,117 10,600
2023/08/21 1,111 1,118 1,110 1,110 13,100
2023/08/18 1,139 1,139 1,114 1,116 16,500
2023/08/17 1,128 1,138 1,111 1,131 11,600
2023/08/16 1,131 1,136 1,128 1,128 6,500
2023/08/15 1,133 1,142 1,129 1,138 9,700
2023/08/14 1,130 1,151 1,130 1,133 8,900
2023/08/10 1,122 1,124 1,115 1,122 12,100
2023/08/09 1,122 1,129 1,121 1,122 12,200
2023/08/08 1,122 1,131 1,122 1,123 8,000
2023/08/07 1,133 1,143 1,125 1,126 18,400
2023/08/04 1,134 1,151 1,132 1,132 11,700
2023/08/03 1,150 1,162 1,131 1,136 22,100
2023/08/02 1,192 1,192 1,169 1,169 12,800
2023/08/01 1,206 1,208 1,191 1,193 6,600
2023/07/31 1,221 1,230 1,205 1,211 10,100
2023/07/28 1,230 1,245 1,213 1,227 15,700
2023/07/27 1,187 1,236 1,187 1,233 18,200
2023/07/26 1,237 1,256 1,230 1,245 5,100
2023/07/25 1,238 1,246 1,230 1,230 5,100
2023/07/24 1,239 1,248 1,227 1,247 7,700
2023/07/21 1,235 1,240 1,215 1,215 9,900
2023/07/20 1,244 1,250 1,222 1,225 10,800
2023/07/19 1,211 1,238 1,211 1,237 10,200
2023/07/18 1,177 1,197 1,175 1,194 7,700
2023/07/14 1,202 1,202 1,172 1,176 9,300
2023/07/13 1,181 1,190 1,171 1,188 9,400
2023/07/12 1,206 1,206 1,181 1,181 10,800
2023/07/11 1,197 1,213 1,195 1,196 15,100
2023/07/10 1,188 1,206 1,187 1,187 16,400
2023/07/07 1,190 1,199 1,177 1,186 15,200
2023/07/06 1,208 1,223 1,202 1,202 10,800
2023/07/05 1,235 1,235 1,215 1,225 21,900
2023/07/04 1,255 1,255 1,239 1,239 13,800
2023/07/03 1,260 1,261 1,249 1,255 10,800
2023/06/30 1,274 1,279 1,262 1,262 15,200
2023/06/29 1,287 1,291 1,269 1,284 13,300
2023/06/28 1,256 1,299 1,256 1,296 11,400
2023/06/27 1,258 1,264 1,214 1,260 12,800
2023/06/26 1,261 1,301 1,261 1,261 9,900
2023/06/23 1,295 1,306 1,259 1,285 12,500
2023/06/22 1,285 1,307 1,281 1,295 10,500
2023/06/21 1,265 1,285 1,260 1,275 14,000
2023/06/20 1,273 1,279 1,253 1,260 36,800
2023/06/19 1,228 1,266 1,226 1,266 16,000
2023/06/16 1,218 1,232 1,207 1,219 11,800
2023/06/15 1,223 1,227 1,211 1,215 34,500
2023/06/14 1,179 1,215 1,179 1,213 26,800
2023/06/13 1,178 1,178 1,171 1,171 7,500
2023/06/12 1,158 1,178 1,158 1,178 15,300
2023/06/09 1,150 1,157 1,129 1,152 38,400
2023/06/08 1,134 1,135 1,114 1,127 14,300
2023/06/07 1,141 1,147 1,125 1,125 11,100
2023/06/06 1,119 1,144 1,112 1,140 7,100

このページの先頭へ