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
2013/12/30 1,019 1,019 1,004 1,018 2,000
2013/12/27 1,019 1,019 1,019 1,019 300
2013/12/26 982 1,019 982 1,019 400
2013/12/25 997 999 975 975 1,800
2013/12/24 995 996 990 990 600
2013/12/20 980 990 980 984 10,800
2013/12/19 1,007 1,010 1,007 1,010 2,900
2013/12/18 1,012 1,015 1,001 1,001 2,000
2013/12/17 1,008 1,015 1,004 1,015 3,600
2013/12/16 1,020 1,020 1,000 1,000 7,000
2013/12/13 999 1,010 999 1,001 3,700
2013/12/12 1,000 1,000 991 997 1,800
2013/12/11 991 1,001 990 1,000 5,400
2013/12/10 1,025 1,025 990 990 20,100
2013/12/09 988 993 985 993 3,000
2013/12/06 983 988 977 988 2,400
2013/12/05 984 984 983 983 4,500
2013/12/04 981 983 975 981 3,600
2013/12/03 979 981 977 981 3,400
2013/12/02 979 979 971 976 1,200
2013/11/29 970 970 967 970 1,100
2013/11/28 970 970 970 970 1,800
2013/11/27 969 970 965 970 2,500
2013/11/26 970 970 968 968 400
2013/11/25 971 972 966 969 2,300
2013/11/22 972 972 969 969 300
2013/11/21 965 971 965 967 3,400
2013/11/20 975 975 960 960 9,600
2013/11/19 980 981 975 975 9,200
2013/11/18 973 978 971 978 5,300
2013/11/15 976 979 974 978 6,600
2013/11/14 978 980 972 980 4,200
2013/11/13 985 985 978 980 1,900
2013/11/12 985 985 980 980 800
2013/11/11 984 990 984 985 500
2013/11/08 984 984 984 984 100
2013/11/07 970 972 969 970 2,600
2013/11/05 1,000 1,000 970 970 6,500
2013/11/01 971 976 971 975 1,700
2013/10/31 979 979 964 966 4,200
2013/10/30 985 997 970 971 3,500
2013/10/29 1,000 1,080 982 982 16,400
2013/10/28 990 1,000 990 990 700
2013/10/25 998 998 998 998 100
2013/10/24 983 983 983 983 100
2013/10/23 990 990 990 990 600
2013/10/22 999 999 991 996 900
2013/10/21 998 998 996 996 300
2013/10/18 1,000 1,000 998 1,000 5,200
2013/10/17 1,000 1,000 999 1,000 2,000
2013/10/16 1,000 1,019 999 1,000 1,800
2013/10/15 1,000 1,000 999 1,000 2,500
2013/10/11 996 1,010 996 1,010 2,300
2013/10/10 998 998 996 996 500
2013/10/09 996 998 996 998 400
2013/10/08 997 997 996 997 400
2013/10/07 1,010 1,010 998 998 4,500
2013/10/04 993 1,005 993 1,005 800
2013/10/03 992 992 992 992 100
2013/10/02 990 990 990 990 200
2013/10/01 998 998 988 988 200
2013/09/30 973 998 973 998 500
2013/09/27 984 990 970 971 1,400
2013/09/26 971 999 970 999 3,300
2013/09/25 1,007 1,007 1,005 1,007 3,400
2013/09/24 1,007 1,007 1,000 1,006 1,700
2013/09/20 1,007 1,007 999 1,000 7,900
2013/09/19 1,007 1,007 1,005 1,007 3,900
2013/09/18 1,020 1,020 1,007 1,010 3,700
2013/09/17 1,030 1,030 1,001 1,010 3,100
2013/09/13 982 986 982 985 1,100
2013/09/12 980 980 979 980 1,600
2013/09/11 986 986 979 979 2,100
2013/09/10 984 985 980 985 900
2013/09/09 969 974 969 974 1,000
2013/09/06 970 970 965 965 600
2013/09/05 970 970 970 970 5,000
2013/09/04 969 969 966 966 300
2013/09/03 969 969 967 967 400
2013/09/02 963 963 957 961 700
2013/08/30 970 970 965 969 500
2013/08/29 959 965 956 965 400
2013/08/28 964 964 951 951 1,500
2013/08/27 960 960 960 960 1,100
2013/08/26 970 970 970 970 400
2013/08/23 966 966 966 966 200
2013/08/22 965 965 965 965 200
2013/08/21 976 977 960 960 3,500
2013/08/20 984 984 983 983 5,100
2013/08/19 975 975 975 975 1,300
2013/08/16 974 975 974 975 1,200
2013/08/15 975 975 974 975 2,400
2013/08/14 975 975 974 975 1,000
2013/08/13 966 975 966 975 600
2013/08/12 970 974 964 965 3,600
2013/08/09 975 975 974 975 1,200
2013/08/08 974 975 973 975 900
2013/08/07 975 975 974 975 1,800
2013/08/06 974 974 973 974 1,600
2013/08/05 977 977 972 974 9,300
2013/08/02 974 974 973 973 4,000
2013/08/01 971 975 971 975 5,400
2013/07/31 960 975 960 971 15,000
2013/07/30 950 960 950 960 5,400
2013/07/29 960 960 960 960 200
2013/07/23 950 950 935 935 200
2013/07/19 960 960 960 960 5,000
2013/07/18 965 965 959 960 2,100
2013/07/17 970 970 969 969 200
2013/07/16 970 970 970 970 2,000
2013/07/12 967 967 967 967 400
2013/07/11 968 968 968 968 700
2013/07/09 965 965 965 965 100
2013/07/05 969 969 969 969 5,000
2013/07/03 954 960 954 960 3,500
2013/07/01 950 950 950 950 900
2013/06/28 950 950 950 950 100
2013/06/26 935 935 935 935 100
2013/06/21 950 965 935 935 2,000
2013/06/20 967 967 967 967 14,200
2013/06/19 960 960 959 960 3,200
2013/06/18 973 973 955 955 1,200
2013/06/17 975 975 975 975 7,600
2013/06/14 963 963 955 955 1,300
2013/06/13 942 954 942 954 1,700
2013/06/12 936 946 936 946 1,500
2013/06/11 936 936 935 935 4,700
2013/06/10 949 949 925 931 15,300
2013/06/07 945 948 940 948 4,600
2013/06/06 936 948 936 948 2,100
2013/06/05 936 938 935 938 8,300
2013/06/04 931 939 931 938 2,700
2013/06/03 930 930 928 930 1,700
2013/05/31 930 931 930 930 400
2013/05/30 922 922 922 922 500
2013/05/29 918 935 918 935 800
2013/05/28 915 916 915 916 700
2013/05/27 930 930 919 919 700
2013/05/24 931 932 930 930 3,400
2013/05/23 942 942 931 931 11,500
2013/05/22 941 941 937 940 4,100
2013/05/21 951 951 945 945 2,100
2013/05/20 956 956 952 952 5,200
2013/05/17 953 953 948 952 1,400
2013/05/16 967 967 953 953 3,400
2013/05/15 970 970 970 970 3,000
2013/05/14 960 966 960 966 5,800
2013/05/13 965 966 960 965 3,700
2013/05/10 960 967 960 966 3,000
2013/05/09 960 960 960 960 3,500
2013/05/08 960 960 955 960 3,300
2013/05/07 960 960 960 960 4,400
2013/05/02 953 953 953 953 400
2013/05/01 959 959 955 955 300
2013/04/30 957 960 957 959 1,300
2013/04/26 952 960 952 960 500
2013/04/25 950 950 950 950 2,000
2013/04/23 955 955 954 954 3,300
2013/04/22 960 960 960 960 1,100
2013/04/19 960 960 950 950 13,300
2013/04/18 960 960 956 959 1,600
2013/04/17 956 960 956 960 400
2013/04/15 965 965 960 960 2,300
2013/04/11 965 965 965 965 100
2013/04/10 966 966 965 965 300
2013/04/09 968 968 965 965 500
2013/04/08 963 964 963 964 2,100
2013/04/05 978 978 978 978 4,300
2013/04/04 969 969 969 969 200
2013/04/03 970 979 970 979 300
2013/04/02 960 970 960 970 500
2013/04/01 975 975 970 970 500
2013/03/25 958 980 956 980 800
2013/03/19 964 965 964 965 5,900
2013/03/18 963 964 963 964 200
2013/03/15 959 959 954 958 2,700
2013/03/14 959 960 959 960 1,600
2013/03/13 954 955 954 955 1,400
2013/03/12 959 959 948 950 3,000
2013/03/11 954 954 954 954 500
2013/03/08 948 948 948 948 400
2013/03/06 946 946 946 946 1,100
2013/03/05 948 948 948 948 4,400
2013/03/01 950 950 943 943 800
2013/02/28 951 955 951 955 500
2013/02/27 945 945 945 945 300
2013/02/26 941 945 941 945 500
2013/02/22 940 940 940 940 400
2013/02/21 941 945 940 940 1,700
2013/02/20 948 948 941 941 5,600
2013/02/19 955 960 954 956 1,400
2013/02/18 950 950 950 950 500
2013/02/15 941 956 941 941 3,900
2013/02/14 939 941 939 941 300
2013/02/13 950 950 936 936 2,800
2013/02/12 942 942 939 939 3,000
2013/02/08 945 945 940 941 2,500
2013/02/07 945 945 941 942 2,300
2013/02/06 950 951 945 945 3,200
2013/02/05 959 959 946 947 5,500
2013/02/04 955 955 950 951 3,000
2013/02/01 964 964 951 952 2,100
2013/01/31 962 962 958 962 1,300
2013/01/30 956 961 956 961 1,200
2013/01/29 975 975 965 966 2,300
2013/01/28 975 975 975 975 600
2013/01/25 969 975 960 975 1,500
2013/01/24 973 973 965 969 1,400
2013/01/23 972 973 972 973 400
2013/01/22 970 1,000 970 971 600
2013/01/21 983 983 983 983 400
2013/01/18 995 995 995 995 4,800
2013/01/17 989 989 988 988 300
2013/01/16 987 987 987 987 200
2013/01/15 980 985 978 985 3,700
2013/01/11 984 986 984 986 200
2013/01/10 979 979 979 979 500
2013/01/08 977 977 977 977 200
2013/01/07 986 986 965 965 5,900
2013/01/04 990 990 987 987 300

このページの先頭へ