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
2008/12/26 850 850 850 850 900
2008/12/25 800 850 800 850 1,100
2008/12/22 821 821 821 821 1,000
2008/12/19 870 870 820 820 16,400
2008/12/18 844 860 844 859 3,000
2008/12/17 860 860 841 841 5,100
2008/12/16 860 861 860 861 3,100
2008/12/15 860 860 860 860 7,800
2008/12/12 860 860 859 859 2,300
2008/12/11 860 863 860 863 2,300
2008/12/10 860 860 859 860 15,500
2008/12/09 855 861 855 860 5,000
2008/12/08 860 860 851 854 3,300
2008/12/05 853 861 853 861 1,500
2008/12/04 850 860 850 852 1,100
2008/12/03 840 848 840 848 1,600
2008/12/02 828 828 828 828 1,000
2008/12/01 860 860 860 860 1,000
2008/11/28 860 860 860 860 1,000
2008/11/27 820 820 820 820 500
2008/11/26 840 840 840 840 700
2008/11/25 860 865 840 840 3,000
2008/11/21 848 860 848 860 800
2008/11/20 860 860 860 860 6,500
2008/11/19 850 860 840 860 3,800
2008/11/18 810 840 810 840 200
2008/11/17 800 810 800 810 4,300
2008/11/14 771 771 771 771 100
2008/11/12 766 800 736 736 3,100
2008/11/10 780 780 760 764 1,000
2008/11/07 800 800 800 800 300
2008/10/28 750 760 750 760 500
2008/10/27 760 760 760 760 500
2008/10/24 760 760 760 760 1,000
2008/10/22 760 760 760 760 900
2008/10/20 787 787 748 748 7,100
2008/10/17 789 789 740 740 3,200
2008/10/16 775 800 765 800 2,300
2008/10/15 745 765 745 765 900
2008/10/14 710 710 710 710 100
2008/10/10 699 699 687 690 1,200
2008/10/08 690 711 690 690 2,800
2008/10/07 658 711 658 711 5,000
2008/10/06 748 748 748 748 1,600
2008/10/03 798 798 798 798 400
2008/09/30 798 798 798 798 1,400
2008/09/29 811 811 810 810 500
2008/09/22 860 870 860 870 300
2008/09/19 870 870 820 860 6,600
2008/09/18 864 871 864 870 1,400
2008/09/17 870 871 852 852 1,000
2008/09/16 869 869 840 840 3,600
2008/09/12 870 871 865 869 1,700
2008/09/10 883 883 861 869 2,000
2008/09/08 900 900 900 900 1,000
2008/09/05 901 901 900 900 400
2008/09/03 894 900 894 900 8,700
2008/08/29 900 900 899 900 5,200
2008/08/28 909 909 909 909 500
2008/08/27 939 939 939 939 100
2008/08/22 942 942 942 942 200
2008/08/21 941 941 941 941 100
2008/08/20 901 921 901 921 7,600
2008/08/19 951 951 951 951 3,200
2008/08/18 958 960 956 960 700
2008/08/15 961 961 960 960 2,300
2008/08/14 960 965 960 960 3,500
2008/08/13 960 960 960 960 600
2008/08/12 959 959 959 959 100
2008/08/11 959 959 959 959 100
2008/08/08 960 960 960 960 900
2008/08/07 980 980 960 960 1,100
2008/08/06 970 970 970 970 200
2008/08/01 980 980 980 980 1,000
2008/07/24 1,000 1,000 1,000 1,000 100
2008/07/22 1,030 1,030 990 990 400
2008/07/18 1,020 1,020 1,010 1,010 5,600
2008/07/17 1,042 1,050 1,035 1,050 4,000
2008/07/16 1,030 1,043 1,030 1,043 500
2008/07/15 1,035 1,035 1,013 1,013 4,000
2008/07/14 1,040 1,040 1,035 1,040 3,400
2008/07/11 1,027 1,040 1,027 1,040 3,900
2008/07/10 1,017 1,027 1,017 1,027 1,300
2008/07/09 1,014 1,027 1,014 1,027 500
2008/07/08 1,007 1,007 1,007 1,007 2,000
2008/07/07 1,027 1,027 1,027 1,027 100
2008/07/03 1,001 1,001 1,001 1,001 200
2008/06/27 990 993 990 990 700
2008/06/20 1,030 1,030 1,000 1,030 11,300
2008/06/19 1,025 1,025 1,020 1,020 1,000
2008/06/18 1,020 1,020 1,020 1,020 900
2008/06/16 1,039 1,039 1,000 1,000 9,300
2008/06/13 1,003 1,003 1,001 1,001 1,000
2008/06/12 1,011 1,011 1,002 1,002 1,200
2008/06/11 1,002 1,004 998 998 2,200
2008/06/10 1,050 1,050 1,000 1,000 12,900
2008/06/09 1,016 1,030 1,012 1,030 2,500
2008/06/06 1,010 1,015 1,010 1,015 1,000
2008/06/05 1,010 1,020 1,005 1,005 1,700
2008/06/04 1,000 1,001 1,000 1,000 1,400
2008/06/02 995 1,000 995 1,000 1,200
2008/05/28 999 999 999 999 100
2008/05/21 1,000 1,000 1,000 1,000 1,900
2008/05/20 1,025 1,039 999 999 5,000
2008/05/19 1,027 1,045 1,023 1,045 1,200
2008/05/16 1,045 1,045 1,010 1,010 1,500
2008/05/15 1,050 1,050 1,030 1,040 2,700
2008/05/14 1,010 1,030 1,010 1,030 1,000
2008/05/13 1,000 1,000 1,000 1,000 1,000
2008/05/12 995 995 995 995 100
2008/05/09 1,000 1,000 1,000 1,000 400
2008/05/07 1,000 1,000 1,000 1,000 1,000
2008/05/02 975 975 975 975 300
2008/04/28 977 977 977 977 100
2008/04/22 992 992 991 991 200
2008/04/18 1,070 1,070 1,069 1,069 4,500
2008/04/17 1,030 1,055 1,030 1,055 2,200
2008/04/16 1,019 1,029 1,019 1,025 600
2008/04/15 1,020 1,020 1,017 1,017 2,100
2008/04/14 998 1,019 998 1,019 1,000
2008/04/11 985 992 985 985 1,300
2008/04/09 958 958 958 958 200
2008/04/08 988 988 988 988 300
2008/04/02 950 950 950 950 200
2008/04/01 950 950 950 950 700
2008/03/31 950 950 950 950 1,500
2008/03/28 951 951 950 950 300
2008/03/27 951 951 950 950 200
2008/03/26 951 952 951 951 1,100
2008/03/24 983 983 970 975 900
2008/03/21 1,043 1,043 1,023 1,023 200
2008/03/19 1,090 1,090 1,083 1,083 4,700
2008/03/18 1,050 1,050 1,050 1,050 2,600
2008/03/17 1,078 1,078 1,020 1,020 2,500
2008/03/14 1,017 1,038 1,016 1,038 700
2008/03/13 1,043 1,043 960 1,000 3,600
2008/03/12 1,042 1,042 1,042 1,042 100
2008/03/11 1,050 1,050 1,050 1,050 100
2008/03/10 1,050 1,051 1,050 1,051 2,100
2008/03/05 1,050 1,050 1,050 1,050 100
2008/03/03 1,050 1,050 1,050 1,050 900
2008/02/25 1,090 1,090 1,090 1,090 300
2008/02/21 1,090 1,090 1,090 1,090 2,100
2008/02/20 1,099 1,099 1,090 1,095 6,400
2008/02/19 1,070 1,080 1,066 1,080 1,800
2008/02/18 1,060 1,060 1,030 1,060 3,600
2008/02/15 1,058 1,058 1,055 1,055 3,000
2008/02/14 1,020 1,038 1,020 1,038 300
2008/02/13 981 1,010 981 1,010 1,200
2008/02/12 1,000 1,000 1,000 1,000 1,000
2008/02/08 1,000 1,010 996 1,010 1,000
2008/02/04 1,040 1,080 1,035 1,080 2,800
2008/01/31 1,030 1,030 1,030 1,030 4,000
2008/01/30 1,040 1,040 1,040 1,040 2,000
2008/01/28 1,035 1,040 1,000 1,040 3,400
2008/01/25 1,005 1,040 1,005 1,040 1,300
2008/01/24 1,045 1,045 1,045 1,045 800
2008/01/23 1,050 1,050 1,049 1,050 6,100
2008/01/22 1,000 1,060 1,000 1,000 7,400
2008/01/18 1,069 1,100 1,000 1,100 6,000
2008/01/17 1,035 1,049 1,001 1,049 3,900
2008/01/16 1,055 1,059 1,041 1,041 2,900
2008/01/15 1,100 1,100 1,060 1,060 3,400
2008/01/11 1,089 1,090 1,089 1,090 300
2008/01/10 1,090 1,090 1,090 1,090 200
2008/01/09 1,035 1,035 1,035 1,035 100
2008/01/07 1,030 1,040 1,030 1,035 700

このページの先頭へ