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
2014/12/30 1,729 1,734 1,711 1,715 2,800
2014/12/29 1,730 1,735 1,712 1,712 2,200
2014/12/26 1,800 1,800 1,703 1,730 3,100
2014/12/25 1,780 1,780 1,701 1,728 4,000
2014/12/24 1,818 1,818 1,748 1,765 1,800
2014/12/22 1,818 1,818 1,738 1,799 5,200
2014/12/19 1,820 1,846 1,780 1,818 5,300
2014/12/18 1,775 1,792 1,756 1,792 3,100
2014/12/17 1,728 1,800 1,728 1,736 3,600
2014/12/16 1,761 1,789 1,734 1,737 5,900
2014/12/15 1,829 1,829 1,794 1,800 8,700
2014/12/12 1,818 1,835 1,818 1,825 6,800
2014/12/11 1,860 1,860 1,781 1,818 5,900
2014/12/10 1,910 1,917 1,732 1,898 30,800
2014/12/09 1,850 1,880 1,848 1,870 5,300
2014/12/08 1,856 1,859 1,834 1,855 4,700
2014/12/05 1,880 1,881 1,837 1,856 8,100
2014/12/04 1,796 1,900 1,787 1,880 16,700
2014/12/03 1,785 1,811 1,772 1,802 8,600
2014/12/02 1,734 1,790 1,729 1,790 9,600
2014/12/01 1,797 1,798 1,751 1,766 7,400
2014/11/28 1,754 1,800 1,749 1,793 12,600
2014/11/27 1,820 1,820 1,763 1,767 7,200
2014/11/26 1,814 1,830 1,789 1,799 18,500
2014/11/25 1,890 1,890 1,800 1,832 18,700
2014/11/21 1,901 1,909 1,860 1,865 9,300
2014/11/20 1,950 1,950 1,901 1,910 10,100
2014/11/19 1,990 1,990 1,902 1,924 9,500
2014/11/18 1,901 1,996 1,901 1,940 9,100
2014/11/17 1,988 1,988 1,903 1,917 7,700
2014/11/14 2,000 2,000 1,979 1,988 7,800
2014/11/13 1,950 2,025 1,946 1,972 8,100
2014/11/12 2,022 2,044 1,910 1,980 14,000
2014/11/11 2,000 2,080 1,999 2,035 18,700
2014/11/10 1,981 2,100 1,981 2,020 26,000
2014/11/07 2,101 2,101 1,918 1,981 42,400
2014/11/06 2,240 2,240 2,119 2,119 25,000
2014/11/05 2,278 2,300 2,197 2,238 32,000
2014/11/04 2,400 2,400 2,198 2,278 38,200
2014/10/31 2,468 2,599 2,300 2,485 65,300
2014/10/30 2,500 2,600 2,469 2,568 170,700
2014/10/29 2,525 2,676 2,495 2,600 63,600
2014/10/28 2,484 2,524 2,421 2,495 21,200
2014/10/27 2,340 2,460 2,330 2,460 23,700
2014/10/24 2,312 2,348 2,294 2,320 8,900
2014/10/23 2,286 2,361 2,248 2,312 13,500
2014/10/22 2,390 2,400 2,274 2,285 19,600
2014/10/21 2,339 2,390 2,230 2,382 16,200
2014/10/20 2,163 2,399 2,163 2,339 33,900
2014/10/17 2,400 2,543 2,188 2,213 52,100
2014/10/16 2,303 2,420 2,225 2,390 47,800
2014/10/15 2,222 2,389 2,221 2,305 48,100
2014/10/14 2,200 2,210 2,051 2,141 45,000
2014/10/10 2,049 2,220 1,989 2,200 48,700
2014/10/09 2,008 2,200 1,975 2,029 73,600
2014/10/08 1,835 2,100 1,828 2,065 101,500
2014/10/07 1,823 1,825 1,770 1,825 15,400
2014/10/06 1,840 1,842 1,719 1,835 22,000
2014/10/03 1,764 1,839 1,761 1,839 16,500
2014/10/02 1,745 1,770 1,726 1,770 15,000
2014/10/01 1,760 1,773 1,745 1,773 15,300
2014/09/30 1,680 1,782 1,661 1,782 18,700
2014/09/29 1,649 1,680 1,640 1,679 23,200
2014/09/26 1,525 1,591 1,525 1,583 13,000
2014/09/25 1,510 1,555 1,510 1,528 7,200
2014/09/24 1,514 1,520 1,508 1,520 4,700
2014/09/22 1,506 1,514 1,505 1,514 4,200
2014/09/19 1,537 1,537 1,500 1,514 6,900
2014/09/18 1,511 1,515 1,500 1,510 3,900
2014/09/17 1,526 1,526 1,499 1,510 3,500
2014/09/16 1,530 1,531 1,502 1,526 8,900
2014/09/12 1,539 1,539 1,502 1,525 8,300
2014/09/11 1,508 1,541 1,508 1,540 3,600
2014/09/10 1,492 1,550 1,491 1,542 8,600
2014/09/09 1,589 1,590 1,489 1,489 33,000
2014/09/08 1,517 1,584 1,517 1,572 23,900
2014/09/05 1,490 1,519 1,452 1,505 31,400
2014/09/04 1,467 1,469 1,436 1,445 11,100
2014/09/03 1,403 1,470 1,403 1,470 22,100
2014/09/02 1,491 1,510 1,364 1,426 132,300
2014/09/01 1,452 1,529 1,452 1,529 89,200
2014/08/29 1,213 1,229 1,200 1,229 5,000
2014/08/28 1,200 1,213 1,190 1,210 7,200
2014/08/27 1,190 1,196 1,187 1,187 1,400
2014/08/26 1,163 1,194 1,163 1,194 2,700
2014/08/25 1,190 1,190 1,175 1,179 1,700
2014/08/22 1,192 1,192 1,183 1,189 2,100
2014/08/21 1,177 1,200 1,177 1,200 14,000
2014/08/20 1,183 1,183 1,176 1,177 6,100
2014/08/19 1,169 1,180 1,161 1,180 2,200
2014/08/18 1,178 1,187 1,169 1,169 3,800
2014/08/15 1,160 1,174 1,160 1,170 6,800
2014/08/14 1,137 1,153 1,135 1,151 3,200
2014/08/13 1,125 1,131 1,125 1,131 600
2014/08/12 1,120 1,120 1,118 1,118 400
2014/08/11 1,107 1,115 1,106 1,115 1,300
2014/08/08 1,133 1,133 1,096 1,127 7,200
2014/08/07 1,146 1,149 1,136 1,136 3,500
2014/08/06 1,147 1,147 1,141 1,141 800
2014/08/05 1,172 1,172 1,151 1,151 12,000
2014/08/04 1,150 1,160 1,150 1,160 6,400
2014/08/01 1,147 1,150 1,145 1,145 3,300
2014/07/31 1,153 1,153 1,150 1,152 3,100
2014/07/30 1,158 1,158 1,147 1,147 2,200
2014/07/29 1,150 1,160 1,149 1,157 11,700
2014/07/28 1,151 1,151 1,144 1,150 1,100
2014/07/25 1,152 1,154 1,150 1,150 4,600
2014/07/24 1,150 1,151 1,145 1,149 2,800
2014/07/23 1,150 1,152 1,126 1,138 3,800
2014/07/22 1,150 1,151 1,142 1,149 2,500
2014/07/18 1,140 1,148 1,136 1,148 7,900
2014/07/17 1,142 1,145 1,141 1,145 3,300
2014/07/16 1,135 1,140 1,135 1,138 6,600
2014/07/15 1,136 1,136 1,130 1,136 2,500
2014/07/14 1,136 1,137 1,128 1,128 1,100
2014/07/11 1,120 1,136 1,118 1,136 1,100
2014/07/10 1,141 1,141 1,131 1,131 800
2014/07/09 1,141 1,141 1,125 1,141 2,100
2014/07/08 1,132 1,144 1,132 1,144 2,000
2014/07/07 1,146 1,146 1,122 1,146 9,100
2014/07/04 1,130 1,142 1,129 1,141 3,700
2014/07/03 1,128 1,134 1,117 1,131 2,500
2014/07/02 1,118 1,130 1,118 1,122 3,700
2014/07/01 1,111 1,126 1,111 1,114 3,100
2014/06/30 1,100 1,110 1,100 1,110 1,400
2014/06/27 1,093 1,095 1,080 1,092 2,500
2014/06/26 1,096 1,096 1,093 1,093 600
2014/06/25 1,102 1,102 1,093 1,093 700
2014/06/24 1,110 1,110 1,102 1,102 2,200
2014/06/23 1,121 1,121 1,113 1,113 1,500
2014/06/20 1,119 1,123 1,113 1,120 17,200
2014/06/19 1,102 1,116 1,095 1,116 4,900
2014/06/18 1,082 1,100 1,082 1,098 3,200
2014/06/17 1,071 1,084 1,071 1,081 4,000
2014/06/16 1,070 1,070 1,054 1,070 14,400
2014/06/13 1,033 1,060 1,032 1,060 8,500
2014/06/12 1,028 1,036 1,028 1,035 1,500
2014/06/11 1,018 1,028 1,015 1,025 3,600
2014/06/10 1,030 1,030 1,017 1,023 12,200
2014/06/09 1,011 1,027 1,011 1,027 4,300
2014/06/06 995 1,015 995 1,005 3,500
2014/06/05 995 995 990 992 10,300
2014/06/04 989 1,000 987 1,000 3,300
2014/06/03 989 994 984 984 3,000
2014/06/02 981 986 980 983 4,800
2014/05/30 980 982 976 978 2,500
2014/05/29 977 979 976 979 1,400
2014/05/28 975 977 975 977 500
2014/05/27 971 974 971 974 1,200
2014/05/26 972 974 972 972 1,200
2014/05/23 970 979 970 974 1,100
2014/05/22 970 970 968 968 800
2014/05/21 976 977 962 964 3,900
2014/05/20 998 998 980 981 6,100
2014/05/19 992 996 988 996 2,700
2014/05/16 990 990 983 987 1,200
2014/05/15 993 993 989 990 2,700
2014/05/14 983 995 983 995 1,100
2014/05/13 998 998 974 974 3,300
2014/05/12 1,004 1,004 962 983 5,500
2014/05/09 1,000 1,010 999 1,000 5,800
2014/05/08 1,017 1,017 990 990 3,300
2014/05/07 1,024 1,024 993 995 5,000
2014/05/02 1,000 1,005 993 1,005 1,900
2014/05/01 1,004 1,004 990 991 1,100
2014/04/30 996 1,000 991 991 1,200
2014/04/28 991 995 990 991 1,600
2014/04/25 1,004 1,005 1,000 1,000 900
2014/04/23 990 1,020 990 1,020 3,400
2014/04/22 992 993 991 991 1,200
2014/04/21 993 997 993 993 2,100
2014/04/18 999 999 989 995 6,100
2014/04/17 991 993 986 989 2,100
2014/04/16 986 1,000 983 985 2,300
2014/04/15 989 989 982 982 3,800
2014/04/14 982 989 973 989 2,300
2014/04/11 980 987 970 982 3,900
2014/04/10 992 1,000 987 990 3,800
2014/04/09 1,020 1,020 987 989 4,000
2014/04/08 1,020 1,032 1,009 1,017 3,700
2014/04/07 1,048 1,048 1,020 1,022 5,100
2014/04/04 1,009 1,019 1,009 1,019 1,600
2014/04/03 1,010 1,010 1,007 1,008 700
2014/04/02 1,013 1,015 1,010 1,014 2,900
2014/04/01 991 1,000 991 1,000 2,200
2014/03/31 981 990 981 986 2,500
2014/03/28 977 985 977 981 1,800
2014/03/27 983 990 973 984 7,400
2014/03/26 1,018 1,024 1,010 1,010 7,400
2014/03/25 1,025 1,030 1,017 1,024 5,300
2014/03/24 1,023 1,048 1,017 1,025 7,200
2014/03/20 1,115 1,115 1,028 1,052 10,300
2014/03/19 1,101 1,115 1,096 1,101 6,900
2014/03/18 1,115 1,118 1,111 1,111 9,100
2014/03/17 1,140 1,140 1,117 1,124 8,600
2014/03/14 1,138 1,140 1,133 1,133 18,400
2014/03/13 1,177 1,177 1,174 1,174 200
2014/03/12 1,172 1,185 1,158 1,177 1,300
2014/03/11 1,156 1,178 1,156 1,172 800
2014/03/10 1,161 1,166 1,156 1,156 2,700
2014/03/07 1,169 1,179 1,169 1,172 1,500
2014/03/06 1,186 1,186 1,175 1,175 500
2014/03/05 1,190 1,190 1,165 1,166 4,500
2014/03/04 1,180 1,187 1,180 1,187 300
2014/03/03 1,187 1,187 1,150 1,160 4,000
2014/02/28 1,166 1,186 1,162 1,172 1,000
2014/02/27 1,161 1,179 1,161 1,167 700
2014/02/26 1,188 1,188 1,152 1,158 3,000
2014/02/25 1,131 1,185 1,130 1,143 7,400
2014/02/24 1,146 1,180 1,138 1,140 6,700
2014/02/21 1,141 1,141 1,138 1,138 300
2014/02/20 1,178 1,178 1,140 1,140 4,400
2014/02/19 1,171 1,171 1,150 1,150 1,800
2014/02/18 1,188 1,188 1,170 1,170 2,000
2014/02/17 1,188 1,188 1,166 1,166 2,300
2014/02/14 1,188 1,188 1,120 1,160 2,400
2014/02/13 1,188 1,189 1,170 1,188 500
2014/02/12 1,155 1,189 1,155 1,189 1,600
2014/02/10 1,180 1,180 1,150 1,175 1,000
2014/02/07 1,149 1,200 1,119 1,180 900
2014/02/06 1,175 1,175 1,100 1,119 3,100
2014/02/05 1,230 1,231 1,180 1,180 6,400
2014/02/04 1,149 1,229 1,114 1,229 3,000
2014/02/03 1,217 1,217 1,160 1,173 5,300
2014/01/31 1,140 1,380 1,140 1,217 15,800
2014/01/30 1,070 1,159 1,070 1,080 3,900
2014/01/29 1,075 1,100 1,075 1,100 1,900
2014/01/28 1,074 1,074 1,046 1,073 1,300
2014/01/27 1,051 1,064 1,046 1,046 4,200
2014/01/24 1,051 1,051 1,051 1,051 500
2014/01/23 1,075 1,075 1,058 1,058 600
2014/01/22 1,069 1,076 1,064 1,075 1,000
2014/01/21 1,077 1,080 1,068 1,070 1,200
2014/01/20 1,050 1,050 1,049 1,049 5,100
2014/01/17 1,038 1,038 1,026 1,031 1,100
2014/01/16 1,035 1,040 1,020 1,020 3,800
2014/01/15 1,048 1,048 1,034 1,034 2,500
2014/01/14 1,025 1,040 1,025 1,036 1,200
2014/01/10 1,024 1,025 1,024 1,025 1,500
2014/01/09 1,020 1,020 1,017 1,020 1,300
2014/01/08 1,018 1,018 1,018 1,018 200
2014/01/07 1,019 1,019 1,018 1,018 300
2014/01/06 1,020 1,020 1,016 1,020 6,500

このページの先頭へ