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
2010/12/30 0 0 0 915 0
2010/12/29 915 915 915 915 100
2010/12/28 910 915 910 915 200
2010/12/27 0 0 0 905 0
2010/12/24 0 0 0 905 0
2010/12/22 905 905 905 905 200
2010/12/20 997 999 952 999 11,000
2010/12/17 978 985 978 982 1,500
2010/12/16 981 987 981 987 500
2010/12/15 988 988 977 977 6,200
2010/12/14 990 1,000 990 1,000 1,700
2010/12/13 960 980 960 976 3,200
2010/12/10 971 975 962 975 13,300
2010/12/09 979 979 978 978 300
2010/12/08 957 970 957 970 2,400
2010/12/07 952 955 948 948 800
2010/12/06 954 955 954 955 600
2010/12/03 946 946 945 945 1,100
2010/12/02 950 950 950 950 2,000
2010/12/01 950 950 950 950 3,100
2010/11/30 956 980 956 980 1,300
2010/11/29 951 970 951 970 1,000
2010/11/26 951 951 950 950 1,700
2010/11/25 0 0 0 931 0
2010/11/24 931 931 931 931 200
2010/11/22 0 0 0 949 0
2010/11/19 949 949 949 949 5,100
2010/11/18 949 959 948 953 1,000
2010/11/17 0 0 0 950 0
2010/11/16 920 950 920 950 4,000
2010/11/15 920 920 920 920 2,100
2010/11/12 913 913 910 910 600
2010/11/11 902 902 900 900 900
2010/11/10 894 900 894 900 3,200
2010/11/09 899 899 893 893 400
2010/11/08 0 0 0 899 0
2010/11/05 0 0 0 899 0
2010/11/04 0 0 0 899 0
2010/11/02 893 899 893 899 800
2010/11/01 0 0 0 878 0
2010/10/29 878 879 878 878 900
2010/10/28 874 886 874 886 200
2010/10/27 880 880 874 874 1,100
2010/10/26 0 0 0 900 0
2010/10/25 900 900 900 900 100
2010/10/22 874 874 870 870 1,500
2010/10/21 876 876 871 871 800
2010/10/20 947 947 887 887 6,100
2010/10/19 931 947 927 947 2,600
2010/10/18 0 0 0 922 0
2010/10/15 931 970 922 922 3,900
2010/10/14 914 924 910 924 1,000
2010/10/13 0 0 0 910 0
2010/10/12 900 910 900 910 300
2010/10/08 0 0 0 885 0
2010/10/07 0 0 0 885 0
2010/10/06 885 885 885 885 1,400
2010/10/05 0 0 0 875 0
2010/10/04 875 876 875 875 1,000
2010/10/01 865 865 865 865 300
2010/09/30 855 870 855 870 300
2010/09/29 0 0 0 870 0
2010/09/28 0 0 0 880 0
2010/09/27 0 0 0 880 0
2010/09/24 882 882 880 880 600
2010/09/22 0 0 0 894 0
2010/09/21 894 894 879 894 1,100
2010/09/17 955 955 955 955 5,100
2010/09/16 896 910 896 910 1,000
2010/09/15 880 893 880 893 3,400
2010/09/14 888 890 887 887 1,800
2010/09/13 885 890 885 890 1,700
2010/09/10 882 885 882 885 200
2010/09/09 0 0 0 880 0
2010/09/08 886 886 880 880 2,400
2010/09/07 895 895 894 894 400
2010/09/06 890 890 890 890 500
2010/09/03 888 888 888 888 500
2010/09/02 880 885 880 885 1,000
2010/09/01 875 875 875 875 100
2010/08/31 880 880 880 880 1,300
2010/08/30 870 870 870 870 1,000
2010/08/27 0 0 0 882 0
2010/08/26 882 882 882 882 100
2010/08/25 882 882 882 882 300
2010/08/24 0 0 0 884 0
2010/08/23 879 884 879 884 1,100
2010/08/20 895 910 880 880 5,700
2010/08/19 897 910 890 910 1,700
2010/08/18 903 904 895 896 1,700
2010/08/17 905 910 905 907 1,400
2010/08/16 909 909 909 909 2,100
2010/08/13 909 909 886 909 800
2010/08/12 886 901 886 901 500
2010/08/11 878 884 878 884 200
2010/08/10 876 880 873 873 5,700
2010/08/09 861 861 861 861 1,000
2010/08/06 873 873 873 873 100
2010/08/05 0 0 0 871 0
2010/08/04 0 0 0 871 0
2010/08/03 871 871 871 871 100
2010/08/02 886 886 886 886 1,400
2010/07/30 0 0 0 915 0
2010/07/29 0 0 0 915 0
2010/07/28 0 0 0 915 0
2010/07/27 0 0 0 915 0
2010/07/26 0 0 0 915 0
2010/07/23 915 915 915 915 1,000
2010/07/22 900 900 900 900 100
2010/07/21 915 915 915 915 100
2010/07/20 990 990 930 930 4,900
2010/07/16 986 990 985 985 2,900
2010/07/15 990 990 990 990 2,600
2010/07/14 981 990 978 990 700
2010/07/13 984 986 984 986 900
2010/07/12 966 970 966 970 600
2010/07/09 990 990 950 965 1,300
2010/07/08 0 0 0 917 0
2010/07/07 0 0 0 917 0
2010/07/06 0 0 0 917 0
2010/07/05 0 0 0 917 0
2010/07/02 902 917 902 917 1,100
2010/07/01 0 0 0 960 0
2010/06/30 960 960 960 960 100
2010/06/29 0 0 0 915 0
2010/06/28 915 915 915 915 500
2010/06/25 0 0 0 990 0
2010/06/24 0 0 0 990 0
2010/06/23 0 0 0 990 0
2010/06/22 0 0 0 990 0
2010/06/21 0 0 0 990 0
2010/06/18 990 990 990 990 11,000
2010/06/17 985 990 985 990 1,000
2010/06/16 976 976 976 976 200
2010/06/15 990 990 990 990 5,800
2010/06/14 968 990 968 990 4,300
2010/06/11 999 1,000 968 968 1,600
2010/06/10 1,000 1,000 999 999 11,500
2010/06/09 975 979 975 979 900
2010/06/08 966 966 960 960 1,300
2010/06/07 966 966 966 966 100
2010/06/04 965 965 965 965 300
2010/06/03 970 970 970 970 1,700
2010/06/02 955 955 955 955 100
2010/06/01 950 950 950 950 4,700
2010/05/31 0 0 0 950 0
2010/05/28 0 0 0 950 0
2010/05/27 0 0 0 950 0
2010/05/26 930 950 930 950 4,700
2010/05/25 930 930 930 930 300
2010/05/24 940 952 940 952 1,300
2010/05/21 922 930 920 930 500
2010/05/20 949 949 948 948 4,900
2010/05/19 935 952 933 952 1,000
2010/05/18 930 930 930 930 200
2010/05/17 910 930 909 930 3,900
2010/05/14 892 924 891 911 2,300
2010/05/13 892 892 891 892 1,400
2010/05/12 892 900 892 892 1,100
2010/05/11 901 905 892 892 500
2010/05/10 890 890 890 890 100
2010/05/07 890 890 890 890 200
2010/05/06 0 0 0 882 0
2010/04/30 905 905 882 882 1,200
2010/04/28 0 0 0 905 0
2010/04/27 905 905 905 905 200
2010/04/26 0 0 0 920 0
2010/04/23 900 920 900 920 1,200
2010/04/22 899 899 884 884 1,200
2010/04/21 907 907 880 899 2,100
2010/04/20 955 962 921 922 8,800
2010/04/19 982 982 960 982 2,200
2010/04/16 982 982 982 982 1,000
2010/04/15 995 995 980 980 3,700
2010/04/14 971 971 970 970 200
2010/04/13 980 980 980 980 100
2010/04/12 975 975 975 975 300
2010/04/09 1,000 1,000 1,000 1,000 200
2010/04/08 954 955 954 955 400
2010/04/07 928 942 928 942 1,100
2010/04/06 0 0 0 946 0
2010/04/05 0 0 0 946 0
2010/04/02 942 948 942 946 400
2010/04/01 0 0 0 918 0
2010/03/31 918 918 918 918 200
2010/03/26 918 918 918 918 100
2010/03/25 900 900 900 900 400
2010/03/19 950 950 950 950 5,100
2010/03/18 945 958 945 958 700
2010/03/17 930 930 930 930 500
2010/03/16 930 930 930 930 400
2010/03/15 926 930 926 930 2,700
2010/03/12 929 930 929 930 300
2010/03/11 932 932 927 927 1,100
2010/03/09 934 934 934 934 100
2010/03/08 930 930 930 930 500
2010/03/04 934 934 925 925 1,000
2010/03/03 930 930 930 930 300
2010/03/02 915 915 915 915 1,100
2010/03/01 916 916 916 916 300
2010/02/25 919 927 911 912 2,900
2010/02/23 912 915 910 912 1,500
2010/02/22 905 920 905 920 800
2010/02/19 950 950 950 950 5,300
2010/02/18 942 945 942 945 1,600
2010/02/17 942 942 942 942 600
2010/02/16 945 945 940 940 600
2010/02/15 955 955 945 955 2,300
2010/02/12 948 948 935 942 1,500
2010/02/10 946 951 946 946 400
2010/02/05 920 922 920 922 900
2010/02/04 921 925 921 923 600
2010/02/03 908 923 908 923 1,200
2010/01/28 945 945 945 945 100
2010/01/26 920 920 920 920 300
2010/01/20 942 957 942 957 5,200
2010/01/19 950 952 935 952 1,300
2010/01/18 948 955 948 952 1,500
2010/01/15 950 950 923 938 2,400
2010/01/14 909 916 909 916 600
2010/01/13 890 896 890 896 600
2010/01/12 880 880 880 880 200
2010/01/08 871 871 871 871 500
2010/01/07 870 870 866 866 700
2010/01/06 880 880 880 880 500

このページの先頭へ