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
2007/12/28 1,036 1,036 1,035 1,035 200
2007/12/25 1,040 1,040 1,035 1,035 200
2007/12/21 1,091 1,091 1,051 1,051 1,800
2007/12/20 1,176 1,176 1,120 1,120 10,600
2007/12/19 1,100 1,120 1,100 1,120 2,000
2007/12/18 1,100 1,100 1,090 1,100 1,700
2007/12/17 1,140 1,140 1,090 1,100 6,400
2007/12/14 1,090 1,100 1,090 1,100 1,100
2007/12/13 1,100 1,100 1,100 1,100 400
2007/12/12 1,090 1,100 1,090 1,100 2,000
2007/12/11 1,090 1,090 1,090 1,090 100
2007/12/10 1,113 1,113 1,060 1,090 12,500
2007/12/07 1,030 1,060 1,030 1,060 2,800
2007/12/06 1,016 1,060 1,016 1,030 1,900
2007/12/05 1,016 1,016 1,016 1,016 300
2007/12/04 1,029 1,030 1,029 1,030 4,100
2007/12/03 980 1,020 980 1,000 5,200
2007/11/30 1,000 1,010 1,000 1,000 5,500
2007/11/29 1,019 1,020 1,000 1,000 3,500
2007/11/28 1,000 1,060 1,000 1,060 7,100
2007/11/27 998 1,000 998 1,000 2,100
2007/11/26 990 1,000 990 1,000 2,100
2007/11/22 990 990 990 990 500
2007/11/21 993 997 993 994 600
2007/11/20 1,052 1,052 982 992 7,400
2007/11/19 1,020 1,033 1,020 1,032 2,400
2007/11/16 1,027 1,027 1,027 1,027 200
2007/11/15 1,003 1,048 1,003 1,031 3,300
2007/11/14 1,040 1,040 1,040 1,040 1,000
2007/11/13 987 1,011 987 1,010 1,200
2007/11/12 1,035 1,060 1,026 1,026 4,200
2007/11/09 1,060 1,060 1,060 1,060 800
2007/11/08 1,090 1,090 1,070 1,070 1,200
2007/11/07 1,100 1,100 1,090 1,090 2,600
2007/11/06 1,099 1,100 1,099 1,100 1,200
2007/11/05 1,110 1,110 1,100 1,100 1,400
2007/10/31 1,140 1,140 1,140 1,140 100
2007/10/30 1,139 1,139 1,130 1,130 700
2007/10/29 1,099 1,110 1,099 1,110 500
2007/10/23 1,089 1,090 1,080 1,090 1,300
2007/10/22 1,090 1,090 1,090 1,090 100
2007/10/19 1,100 1,100 1,090 1,090 5,000
2007/10/18 1,085 1,099 1,085 1,090 1,200
2007/10/17 1,070 1,075 1,070 1,075 600
2007/10/16 1,075 1,075 1,066 1,066 600
2007/10/15 1,070 1,075 1,070 1,070 3,400
2007/10/12 1,050 1,070 1,050 1,070 2,100
2007/10/11 1,070 1,070 1,070 1,070 400
2007/10/09 1,079 1,079 1,078 1,078 400
2007/10/05 1,079 1,079 1,075 1,079 900
2007/10/04 1,080 1,080 1,070 1,080 1,500
2007/10/03 1,080 1,080 1,080 1,080 100
2007/10/02 1,080 1,090 1,040 1,040 1,600
2007/10/01 1,085 1,085 1,080 1,080 600
2007/09/27 1,095 1,095 1,095 1,095 100
2007/09/21 1,081 1,081 1,081 1,081 300
2007/09/20 1,143 1,143 1,143 1,143 4,600
2007/09/19 1,075 1,089 1,075 1,089 3,100
2007/09/18 1,080 1,080 1,070 1,075 2,500
2007/09/14 1,039 1,060 1,039 1,045 1,500
2007/09/13 1,035 1,040 1,035 1,040 500
2007/09/12 1,045 1,045 1,045 1,045 200
2007/09/11 1,041 1,042 1,041 1,042 200
2007/09/10 1,041 1,041 1,041 1,041 1,200
2007/09/07 1,070 1,079 1,070 1,079 600
2007/09/05 1,050 1,080 1,050 1,080 600
2007/09/04 1,056 1,058 1,042 1,042 1,900
2007/09/03 1,050 1,060 1,050 1,050 1,300
2007/08/30 1,071 1,071 1,055 1,055 700
2007/08/29 1,085 1,095 1,071 1,071 2,000
2007/08/28 1,095 1,095 1,090 1,090 3,400
2007/08/27 1,100 1,100 1,100 1,100 100
2007/08/24 1,095 1,100 1,095 1,100 2,700
2007/08/23 1,096 1,097 1,096 1,096 400
2007/08/22 1,096 1,100 1,096 1,096 1,000
2007/08/21 1,095 1,100 1,095 1,095 600
2007/08/20 1,107 1,107 1,100 1,100 4,800
2007/08/17 1,094 1,130 1,086 1,087 3,600
2007/08/16 1,100 1,100 1,082 1,082 2,900
2007/08/15 1,130 1,130 1,110 1,120 3,700
2007/08/14 1,120 1,125 1,111 1,125 600
2007/08/10 1,087 1,130 1,087 1,130 4,700
2007/08/09 1,092 1,120 1,092 1,120 4,300
2007/08/08 1,110 1,110 1,110 1,110 200
2007/08/07 1,125 1,130 1,110 1,110 1,600
2007/08/06 1,120 1,120 1,120 1,120 1,100
2007/08/02 1,130 1,130 1,120 1,125 2,400
2007/08/01 1,121 1,130 1,110 1,130 8,300
2007/07/31 1,120 1,120 1,111 1,111 1,700
2007/07/30 1,110 1,139 1,110 1,120 1,800
2007/07/27 1,116 1,140 1,110 1,116 4,700
2007/07/26 1,150 1,150 1,131 1,131 900
2007/07/25 1,115 1,159 1,115 1,159 400
2007/07/24 1,140 1,140 1,122 1,132 2,500
2007/07/23 1,110 1,135 1,110 1,130 2,400
2007/07/20 1,200 1,200 1,130 1,130 10,000
2007/07/19 1,150 1,160 1,150 1,160 2,200
2007/07/18 1,155 1,160 1,142 1,142 3,000
2007/07/17 1,160 1,160 1,155 1,155 5,500
2007/07/13 1,145 1,145 1,118 1,125 3,800
2007/07/12 1,120 1,148 1,115 1,148 4,600
2007/07/11 1,111 1,113 1,111 1,113 600
2007/07/10 1,110 1,110 1,110 1,110 4,000
2007/07/09 1,115 1,118 1,100 1,110 6,200
2007/07/06 1,110 1,119 1,110 1,110 4,000
2007/07/05 1,111 1,111 1,100 1,100 2,100
2007/07/04 1,112 1,112 1,110 1,110 1,800
2007/07/03 1,120 1,120 1,111 1,111 700
2007/07/02 1,100 1,130 1,100 1,119 2,300
2007/06/29 1,092 1,100 1,092 1,100 2,400
2007/06/28 1,110 1,111 1,110 1,111 2,000
2007/06/26 1,140 1,140 1,110 1,110 3,900
2007/06/25 1,121 1,160 1,121 1,150 4,600
2007/06/22 1,173 1,173 1,141 1,141 5,600
2007/06/21 1,160 1,175 1,160 1,175 5,000
2007/06/20 1,168 1,168 1,160 1,160 5,300
2007/06/19 1,133 1,168 1,133 1,168 3,200
2007/06/18 1,135 1,144 1,120 1,134 5,500
2007/06/15 1,113 1,114 1,110 1,114 7,200
2007/06/14 1,064 1,103 1,064 1,103 7,900
2007/06/13 1,070 1,084 1,070 1,084 4,400
2007/06/12 1,080 1,082 1,070 1,080 3,500
2007/06/11 1,079 1,080 1,079 1,080 4,300
2007/06/08 1,078 1,078 1,060 1,078 11,700
2007/06/07 1,053 1,058 1,053 1,058 2,300
2007/06/06 1,049 1,053 1,049 1,053 3,400
2007/06/05 1,048 1,050 1,010 1,050 2,200
2007/06/04 1,027 1,048 1,025 1,048 8,100
2007/06/01 1,000 1,024 1,000 1,024 3,000
2007/05/31 998 1,010 998 1,000 2,500
2007/05/30 975 990 975 981 2,800
2007/05/29 970 975 970 975 4,100
2007/05/28 969 970 969 970 3,300
2007/05/24 970 970 970 970 200
2007/05/23 970 970 969 970 1,300
2007/05/21 960 960 953 953 1,400
2007/05/18 970 970 952 969 6,000
2007/05/17 969 969 960 960 2,600
2007/05/16 970 970 961 970 2,500
2007/05/15 969 971 969 971 2,100
2007/05/14 959 959 957 958 900
2007/05/09 951 951 951 951 1,100
2007/05/08 960 960 950 950 1,800
2007/05/07 969 969 960 960 200
2007/05/02 970 971 970 971 200
2007/05/01 951 951 950 950 500
2007/04/26 951 951 950 950 1,400
2007/04/25 960 960 960 960 100
2007/04/23 960 960 960 960 1,100
2007/04/20 965 965 951 951 6,400
2007/04/19 961 970 961 970 300
2007/04/18 963 963 961 962 2,900
2007/04/17 962 962 962 962 200
2007/04/16 973 973 959 959 6,300
2007/04/13 971 983 969 983 900
2007/04/12 971 989 971 983 600
2007/04/11 970 970 970 970 800
2007/04/10 969 970 968 968 1,500
2007/04/09 970 970 970 970 400
2007/04/05 970 988 970 988 200
2007/04/04 968 968 963 968 600
2007/04/03 989 989 989 989 2,000
2007/03/30 968 973 967 967 600
2007/03/29 975 975 973 973 2,600
2007/03/28 990 990 973 973 4,900
2007/03/27 987 992 987 992 400
2007/03/26 989 989 989 989 300
2007/03/23 995 1,000 987 987 4,700
2007/03/22 992 1,002 982 986 3,800
2007/03/20 1,018 1,018 990 990 16,500
2007/03/19 1,007 1,010 991 1,010 8,200
2007/03/16 1,030 1,030 1,001 1,005 7,700
2007/03/15 1,038 1,038 1,010 1,029 3,500
2007/03/14 1,017 1,040 1,010 1,036 8,500
2007/03/13 1,034 1,034 1,034 1,034 100
2007/03/12 1,020 1,020 1,020 1,020 6,100
2007/03/09 1,010 1,020 1,010 1,020 3,000
2007/03/08 1,029 1,029 1,020 1,029 400
2007/03/06 1,002 1,011 1,002 1,010 1,900
2007/03/05 1,015 1,040 1,003 1,003 3,500
2007/03/02 1,013 1,020 1,013 1,020 3,500
2007/03/01 1,018 1,018 1,017 1,017 1,200
2007/02/28 1,029 1,029 1,016 1,017 7,500
2007/02/27 1,035 1,035 1,035 1,035 100
2007/02/26 1,037 1,037 1,035 1,035 1,900
2007/02/23 1,035 1,040 1,030 1,040 3,100
2007/02/20 1,040 1,040 1,040 1,040 4,900
2007/02/19 1,035 1,039 1,035 1,039 1,200
2007/02/16 1,030 1,035 1,030 1,035 1,200
2007/02/15 1,038 1,038 1,030 1,030 3,900
2007/02/14 1,039 1,040 1,030 1,040 1,900
2007/02/13 1,035 1,035 1,031 1,031 2,200
2007/02/09 1,040 1,040 1,030 1,030 6,100
2007/02/08 1,035 1,035 1,030 1,035 1,700
2007/02/07 1,040 1,040 1,040 1,040 1,300
2007/02/06 1,050 1,050 1,040 1,040 2,300
2007/02/05 1,050 1,060 1,050 1,060 1,300
2007/02/02 1,050 1,050 1,040 1,050 5,400
2007/02/01 1,052 1,052 1,039 1,050 3,400
2007/01/31 1,055 1,056 1,055 1,056 200
2007/01/30 1,050 1,055 1,049 1,050 8,200
2007/01/29 1,031 1,050 1,031 1,050 5,400
2007/01/26 1,050 1,050 1,031 1,031 9,000
2007/01/25 1,050 1,050 1,045 1,045 10,300
2007/01/24 1,030 1,045 1,030 1,045 3,900
2007/01/23 1,050 1,059 1,050 1,059 1,900
2007/01/22 1,059 1,059 1,030 1,040 4,300
2007/01/19 1,059 1,059 1,057 1,057 4,700
2007/01/18 1,050 1,059 1,050 1,055 3,000
2007/01/17 1,042 1,050 1,042 1,050 1,600
2007/01/16 1,039 1,050 1,039 1,050 400
2007/01/15 1,060 1,060 1,050 1,050 4,500
2007/01/12 1,057 1,057 1,055 1,057 1,900
2007/01/11 1,065 1,065 1,057 1,057 300
2007/01/09 1,070 1,070 1,070 1,070 1,000
2007/01/05 1,060 1,060 1,060 1,060 100
2007/01/04 1,070 1,070 1,070 1,070 2,200

このページの先頭へ