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
2011/12/29 937 937 937 937 1,100
2011/12/28 947 947 947 947 100
2011/12/27 942 942 942 942 500
2011/12/26 945 945 945 945 1,000
2011/12/21 950 960 945 960 2,700
2011/12/20 1,000 1,000 980 980 10,900
2011/12/19 982 1,030 976 1,030 2,700
2011/12/16 985 1,000 981 981 5,800
2011/12/15 979 980 979 980 8,900
2011/12/14 970 970 970 970 2,900
2011/12/13 969 970 961 970 1,500
2011/12/12 960 970 960 966 400
2011/12/09 970 970 955 955 13,000
2011/12/08 958 960 958 960 3,100
2011/12/07 958 958 958 958 700
2011/12/06 950 959 950 959 1,200
2011/12/05 950 960 948 948 2,600
2011/12/02 940 950 940 950 2,500
2011/12/01 940 940 940 940 100
2011/11/30 938 938 938 938 300
2011/11/29 0 0 0 925 0
2011/11/28 0 0 0 925 0
2011/11/25 0 0 0 925 0
2011/11/24 0 0 0 925 0
2011/11/22 0 0 0 925 0
2011/11/21 925 925 925 925 100
2011/11/18 969 969 911 933 6,000
2011/11/17 940 940 938 938 1,100
2011/11/16 940 940 940 940 600
2011/11/15 939 939 936 936 2,400
2011/11/14 930 940 930 936 2,400
2011/11/11 925 925 924 924 300
2011/11/10 0 0 0 920 0
2011/11/09 920 920 920 920 2,000
2011/11/08 930 930 930 930 400
2011/11/07 0 0 0 930 0
2011/11/04 0 0 0 930 0
2011/11/02 930 930 930 930 200
2011/11/01 0 0 0 906 0
2011/10/31 0 0 0 906 0
2011/10/28 0 0 0 906 0
2011/10/27 0 0 0 906 0
2011/10/26 906 906 906 906 100
2011/10/25 0 0 0 900 0
2011/10/24 900 900 900 900 200
2011/10/21 930 930 930 930 800
2011/10/20 978 978 978 978 4,900
2011/10/19 972 972 966 966 600
2011/10/18 972 972 970 971 500
2011/10/17 972 972 972 972 2,500
2011/10/14 948 969 948 969 200
2011/10/13 948 949 948 949 1,800
2011/10/12 947 947 945 947 1,400
2011/10/11 965 965 952 952 500
2011/10/07 950 950 950 950 300
2011/10/06 955 955 950 950 300
2011/10/05 960 989 960 989 300
2011/10/04 970 970 960 960 200
2011/10/03 0 0 0 999 0
2011/09/30 994 1,050 994 999 500
2011/09/29 920 920 920 920 400
2011/09/28 0 0 0 1,020 0
2011/09/28 1 -> 1.10 分割
2011/09/27 1,020 1,020 1,020 1,020 100
2011/09/26 1,000 1,000 1,000 1,000 300
2011/09/22 0 0 0 1,060 0
2011/09/21 1,019 1,060 1,010 1,060 800
2011/09/20 1,048 1,048 1,048 1,048 4,800
2011/09/16 995 1,020 995 1,020 3,200
2011/09/15 995 995 988 995 2,400
2011/09/14 990 990 986 986 700
2011/09/13 982 990 982 989 800
2011/09/12 0 0 0 962 0
2011/09/09 962 962 962 962 500
2011/09/08 0 0 0 975 0
2011/09/07 0 0 0 975 0
2011/09/06 975 975 975 975 100
2011/09/05 0 0 0 975 0
2011/09/02 975 975 975 975 1,900
2011/09/01 975 975 975 975 100
2011/08/31 0 0 0 960 0
2011/08/30 960 960 960 960 700
2011/08/29 0 0 0 950 0
2011/08/26 945 950 945 950 1,800
2011/08/25 990 990 960 960 1,100
2011/08/24 980 980 950 950 300
2011/08/23 980 980 980 980 400
2011/08/22 0 0 0 999 0
2011/08/19 999 999 999 999 4,500
2011/08/18 995 995 995 995 1,100
2011/08/17 996 996 994 994 1,200
2011/08/16 994 995 994 995 300
2011/08/15 998 998 998 998 1,900
2011/08/12 974 974 974 974 100
2011/08/11 965 965 965 965 100
2011/08/10 0 0 0 940 0
2011/08/09 957 958 940 940 800
2011/08/08 980 980 980 980 1,000
2011/08/05 0 0 0 971 0
2011/08/04 0 0 0 971 0
2011/08/03 971 971 971 971 600
2011/08/02 980 980 980 980 100
2011/08/01 0 0 0 970 0
2011/07/29 970 970 970 970 100
2011/07/28 0 0 0 985 0
2011/07/27 0 0 0 985 0
2011/07/26 0 0 0 985 0
2011/07/25 985 985 985 985 200
2011/07/22 0 0 0 1,000 0
2011/07/21 0 0 0 1,000 0
2011/07/20 1,000 1,000 1,000 1,000 5,300
2011/07/19 998 998 990 992 1,100
2011/07/15 999 999 999 999 1,900
2011/07/14 0 0 0 991 0
2011/07/13 992 992 991 991 400
2011/07/12 0 0 0 995 0
2011/07/11 0 0 0 995 0
2011/07/08 0 0 0 995 0
2011/07/07 0 0 0 995 0
2011/07/06 980 995 980 995 700
2011/07/05 965 972 965 972 3,100
2011/07/04 0 0 0 980 0
2011/07/01 0 0 0 980 0
2011/06/30 0 0 0 980 0
2011/06/29 0 0 0 980 0
2011/06/28 980 980 980 980 700
2011/06/27 0 0 0 1,005 0
2011/06/24 0 0 0 1,005 0
2011/06/23 0 0 0 1,005 0
2011/06/22 0 0 0 1,005 0
2011/06/21 0 0 0 1,005 0
2011/06/20 1,004 1,005 1,004 1,005 15,600
2011/06/17 1,000 1,009 997 1,009 1,600
2011/06/16 1,000 1,000 1,000 1,000 1,300
2011/06/15 1,001 1,001 1,000 1,001 7,800
2011/06/14 1,006 1,009 1,001 1,009 700
2011/06/13 1,015 1,015 1,000 1,000 2,700
2011/06/10 1,004 1,004 995 1,000 12,000
2011/06/09 1,025 1,025 1,011 1,024 1,100
2011/06/08 999 1,030 999 1,030 6,300
2011/06/07 996 996 991 991 400
2011/06/06 995 995 981 981 900
2011/06/03 1,000 1,000 1,000 1,000 3,200
2011/06/02 1,000 1,000 1,000 1,000 100
2011/06/01 0 0 0 1,000 0
2011/05/31 0 0 0 1,000 0
2011/05/30 1,000 1,000 1,000 1,000 200
2011/05/27 0 0 0 1,000 0
2011/05/26 997 1,000 997 1,000 400
2011/05/25 0 0 0 1,000 0
2011/05/24 1,000 1,000 1,000 1,000 2,300
2011/05/23 1,020 1,020 995 1,000 2,400
2011/05/20 991 995 980 986 5,800
2011/05/19 1,015 1,020 1,000 1,000 5,700
2011/05/18 1,030 1,030 1,015 1,015 6,100
2011/05/17 1,030 1,030 1,020 1,020 1,100
2011/05/16 1,015 1,018 1,015 1,018 3,900
2011/05/13 1,007 1,007 1,003 1,003 500
2011/05/12 1,022 1,022 1,010 1,010 1,100
2011/05/11 1,040 1,040 1,025 1,027 1,400
2011/05/10 1,001 1,029 1,001 1,025 2,100
2011/05/09 1,000 1,000 1,000 1,000 200
2011/05/06 0 0 0 999 0
2011/05/02 999 999 999 999 100
2011/04/28 0 0 0 981 0
2011/04/27 981 981 981 981 100
2011/04/26 981 981 981 981 300
2011/04/25 980 980 980 980 100
2011/04/22 0 0 0 977 0
2011/04/21 0 0 0 977 0
2011/04/20 990 1,034 974 977 6,500
2011/04/19 1,010 1,059 1,000 1,020 2,900
2011/04/18 1,001 1,010 1,001 1,010 400
2011/04/15 1,004 1,004 982 1,000 3,100
2011/04/14 1,005 1,005 1,005 1,005 1,100
2011/04/13 1,004 1,004 1,004 1,004 100
2011/04/12 1,000 1,000 1,000 1,000 200
2011/04/11 1,000 1,005 998 1,000 600
2011/04/08 0 0 0 990 0
2011/04/07 0 0 0 990 0
2011/04/06 990 990 990 990 200
2011/04/05 971 971 971 971 100
2011/04/04 977 977 970 971 2,200
2011/04/01 971 971 971 971 100
2011/03/31 958 958 958 958 200
2011/03/30 0 0 0 955 0
2011/03/29 955 955 955 955 100
2011/03/28 980 980 951 970 1,300
2011/03/25 1,000 1,000 980 980 1,400
2011/03/24 980 981 980 981 200
2011/03/23 990 1,000 980 990 2,400
2011/03/22 1,000 1,030 975 980 2,900
2011/03/18 1,140 1,140 950 975 9,700
2011/03/17 987 1,086 982 1,086 1,000
2011/03/16 0 0 0 990 0
2011/03/15 981 990 981 990 2,800
2011/03/14 950 970 935 935 1,500
2011/03/11 0 0 0 933 0
2011/03/10 940 940 933 933 1,100
2011/03/09 0 0 0 924 0
2011/03/08 0 0 0 924 0
2011/03/07 0 0 0 924 0
2011/03/04 924 924 924 924 100
2011/03/03 939 939 939 939 100
2011/03/02 0 0 0 920 0
2011/03/01 920 920 920 920 1,200
2011/02/28 945 945 945 945 100
2011/02/25 945 945 945 945 100
2011/02/24 0 0 0 959 0
2011/02/23 0 0 0 959 0
2011/02/22 0 0 0 959 0
2011/02/21 0 0 0 959 0
2011/02/18 959 959 959 959 5,000
2011/02/17 951 959 951 959 2,300
2011/02/16 949 950 949 950 3,500
2011/02/15 949 949 934 942 2,400
2011/02/14 950 950 941 942 1,400
2011/02/10 959 959 950 950 1,200
2011/02/09 951 951 951 951 200
2011/02/08 940 949 940 949 1,100
2011/02/07 941 941 941 941 100
2011/02/04 0 0 0 941 0
2011/02/03 0 0 0 941 0
2011/02/02 0 0 0 941 0
2011/02/01 0 0 0 941 0
2011/01/31 0 0 0 941 0
2011/01/28 0 0 0 941 0
2011/01/27 0 0 0 941 0
2011/01/26 0 0 0 941 0
2011/01/25 0 0 0 941 0
2011/01/24 953 953 941 941 700
2011/01/21 0 0 0 968 0
2011/01/20 1,000 1,000 968 968 5,200
2011/01/19 979 1,000 979 1,000 1,800
2011/01/18 966 968 966 968 200
2011/01/17 951 951 951 951 2,200
2011/01/14 941 941 941 941 2,000
2011/01/13 968 968 968 968 100
2011/01/12 956 956 954 955 1,400
2011/01/11 0 0 0 940 0
2011/01/07 0 0 0 940 0
2011/01/06 940 940 940 940 500
2011/01/05 0 0 0 915 0
2011/01/04 0 0 0 915 0

このページの先頭へ