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
2023/12/29 1,274 1,297 1,274 1,297 13,000
2023/12/28 1,267 1,277 1,259 1,267 3,900
2023/12/27 1,234 1,264 1,221 1,264 26,400
2023/12/26 1,253 1,288 1,253 1,269 9,000
2023/12/25 1,271 1,278 1,252 1,255 7,600
2023/12/22 1,251 1,303 1,251 1,301 12,200
2023/12/21 1,274 1,274 1,244 1,250 16,900
2023/12/20 1,288 1,288 1,274 1,279 4,400
2023/12/19 1,266 1,288 1,258 1,288 9,400
2023/12/18 1,276 1,278 1,256 1,266 6,100
2023/12/15 1,321 1,321 1,286 1,291 28,700
2023/12/14 1,310 1,325 1,298 1,321 13,200
2023/12/13 1,325 1,325 1,306 1,306 6,100
2023/12/12 1,300 1,327 1,300 1,319 13,100
2023/12/11 1,268 1,298 1,255 1,298 6,400
2023/12/08 1,321 1,321 1,249 1,249 56,400
2023/12/07 1,249 1,277 1,245 1,261 13,400
2023/12/06 1,234 1,259 1,234 1,248 10,500
2023/12/05 1,249 1,261 1,233 1,233 30,800
2023/12/04 1,230 1,248 1,222 1,244 7,500
2023/12/01 1,209 1,224 1,204 1,222 12,000
2023/11/30 1,214 1,214 1,194 1,200 13,300
2023/11/29 1,192 1,193 1,183 1,191 3,200
2023/11/28 1,173 1,192 1,173 1,192 3,500
2023/11/27 1,177 1,180 1,172 1,173 2,900
2023/11/24 1,169 1,176 1,167 1,174 3,500
2023/11/22 1,171 1,174 1,166 1,166 1,400
2023/11/21 1,171 1,171 1,156 1,162 7,900
2023/11/20 1,179 1,187 1,160 1,160 10,400
2023/11/17 1,183 1,201 1,183 1,201 8,400
2023/11/16 1,170 1,190 1,170 1,183 4,700
2023/11/15 1,182 1,188 1,171 1,179 7,100
2023/11/14 1,180 1,188 1,174 1,187 4,800
2023/11/13 1,185 1,193 1,170 1,173 6,500
2023/11/10 1,178 1,197 1,178 1,192 5,900
2023/11/09 1,166 1,189 1,165 1,185 8,500
2023/11/08 1,206 1,210 1,164 1,164 9,500
2023/11/07 1,222 1,233 1,202 1,203 6,200
2023/11/06 1,235 1,235 1,217 1,229 13,600
2023/11/02 1,221 1,230 1,211 1,223 10,600
2023/11/01 1,199 1,220 1,199 1,218 17,700
2023/10/31 1,199 1,199 1,171 1,196 17,300
2023/10/30 1,163 1,181 1,151 1,165 34,100
2023/10/27 1,169 1,199 1,169 1,199 11,900
2023/10/26 1,176 1,177 1,165 1,169 5,100
2023/10/25 1,155 1,178 1,155 1,170 7,700
2023/10/24 1,180 1,180 1,140 1,160 13,100
2023/10/23 1,180 1,181 1,162 1,168 11,700
2023/10/20 1,160 1,193 1,159 1,175 14,500
2023/10/19 1,182 1,190 1,175 1,190 9,100
2023/10/18 1,175 1,183 1,166 1,183 10,500
2023/10/17 1,167 1,172 1,163 1,170 6,100
2023/10/16 1,175 1,175 1,156 1,166 15,100
2023/10/13 1,195 1,195 1,166 1,175 8,100
2023/10/12 1,179 1,196 1,177 1,196 7,900
2023/10/11 1,196 1,197 1,176 1,178 8,900
2023/10/10 1,143 1,192 1,142 1,187 20,700
2023/10/06 1,133 1,148 1,128 1,142 18,900
2023/10/05 1,097 1,126 1,096 1,125 19,600
2023/10/04 1,110 1,110 1,090 1,096 30,000
2023/10/03 1,132 1,133 1,111 1,117 14,600
2023/10/02 1,143 1,161 1,130 1,132 14,400
2023/09/29 1,156 1,156 1,131 1,137 17,200
2023/09/28 1,158 1,174 1,148 1,156 20,300
2023/09/27 1,168 1,178 1,151 1,178 23,600
2023/09/26 1,164 1,175 1,160 1,161 17,200
2023/09/25 1,175 1,175 1,164 1,164 4,500
2023/09/22 1,160 1,166 1,152 1,157 9,900
2023/09/21 1,173 1,180 1,157 1,159 12,400
2023/09/20 1,182 1,182 1,165 1,165 22,000
2023/09/19 1,174 1,175 1,161 1,175 15,300
2023/09/15 1,149 1,167 1,144 1,167 21,300
2023/09/14 1,126 1,142 1,126 1,141 8,500
2023/09/13 1,130 1,132 1,119 1,124 13,600
2023/09/12 1,130 1,136 1,126 1,130 6,000
2023/09/11 1,132 1,141 1,126 1,129 8,100
2023/09/08 1,138 1,148 1,132 1,132 18,000
2023/09/07 1,148 1,157 1,148 1,152 8,800
2023/09/06 1,167 1,167 1,152 1,152 11,600
2023/09/05 1,161 1,168 1,149 1,162 21,100
2023/09/04 1,139 1,159 1,139 1,159 13,300
2023/09/01 1,121 1,141 1,121 1,137 15,600
2023/08/31 1,125 1,139 1,118 1,124 17,700
2023/08/30 1,139 1,143 1,124 1,128 14,100
2023/08/29 1,131 1,141 1,130 1,139 8,200
2023/08/28 1,112 1,137 1,112 1,131 12,100
2023/08/25 1,121 1,126 1,116 1,119 8,100
2023/08/24 1,121 1,140 1,121 1,121 10,300
2023/08/23 1,121 1,134 1,116 1,127 11,500
2023/08/22 1,110 1,122 1,105 1,117 10,600
2023/08/21 1,111 1,118 1,110 1,110 13,100
2023/08/18 1,139 1,139 1,114 1,116 16,500
2023/08/17 1,128 1,138 1,111 1,131 11,600
2023/08/16 1,131 1,136 1,128 1,128 6,500
2023/08/15 1,133 1,142 1,129 1,138 9,700
2023/08/14 1,130 1,151 1,130 1,133 8,900
2023/08/10 1,122 1,124 1,115 1,122 12,100
2023/08/09 1,122 1,129 1,121 1,122 12,200
2023/08/08 1,122 1,131 1,122 1,123 8,000
2023/08/07 1,133 1,143 1,125 1,126 18,400
2023/08/04 1,134 1,151 1,132 1,132 11,700
2023/08/03 1,150 1,162 1,131 1,136 22,100
2023/08/02 1,192 1,192 1,169 1,169 12,800
2023/08/01 1,206 1,208 1,191 1,193 6,600
2023/07/31 1,221 1,230 1,205 1,211 10,100
2023/07/28 1,230 1,245 1,213 1,227 15,700
2023/07/27 1,187 1,236 1,187 1,233 18,200
2023/07/26 1,237 1,256 1,230 1,245 5,100
2023/07/25 1,238 1,246 1,230 1,230 5,100
2023/07/24 1,239 1,248 1,227 1,247 7,700
2023/07/21 1,235 1,240 1,215 1,215 9,900
2023/07/20 1,244 1,250 1,222 1,225 10,800
2023/07/19 1,211 1,238 1,211 1,237 10,200
2023/07/18 1,177 1,197 1,175 1,194 7,700
2023/07/14 1,202 1,202 1,172 1,176 9,300
2023/07/13 1,181 1,190 1,171 1,188 9,400
2023/07/12 1,206 1,206 1,181 1,181 10,800
2023/07/11 1,197 1,213 1,195 1,196 15,100
2023/07/10 1,188 1,206 1,187 1,187 16,400
2023/07/07 1,190 1,199 1,177 1,186 15,200
2023/07/06 1,208 1,223 1,202 1,202 10,800
2023/07/05 1,235 1,235 1,215 1,225 21,900
2023/07/04 1,255 1,255 1,239 1,239 13,800
2023/07/03 1,260 1,261 1,249 1,255 10,800
2023/06/30 1,274 1,279 1,262 1,262 15,200
2023/06/29 1,287 1,291 1,269 1,284 13,300
2023/06/28 1,256 1,299 1,256 1,296 11,400
2023/06/27 1,258 1,264 1,214 1,260 12,800
2023/06/26 1,261 1,301 1,261 1,261 9,900
2023/06/23 1,295 1,306 1,259 1,285 12,500
2023/06/22 1,285 1,307 1,281 1,295 10,500
2023/06/21 1,265 1,285 1,260 1,275 14,000
2023/06/20 1,273 1,279 1,253 1,260 36,800
2023/06/19 1,228 1,266 1,226 1,266 16,000
2023/06/16 1,218 1,232 1,207 1,219 11,800
2023/06/15 1,223 1,227 1,211 1,215 34,500
2023/06/14 1,179 1,215 1,179 1,213 26,800
2023/06/13 1,178 1,178 1,171 1,171 7,500
2023/06/12 1,158 1,178 1,158 1,178 15,300
2023/06/09 1,150 1,157 1,129 1,152 38,400
2023/06/08 1,134 1,135 1,114 1,127 14,300
2023/06/07 1,141 1,147 1,125 1,125 11,100
2023/06/06 1,119 1,144 1,112 1,140 7,100
2023/06/05 1,123 1,130 1,113 1,113 10,800
2023/06/02 1,076 1,109 1,076 1,103 10,400
2023/06/01 1,083 1,093 1,076 1,076 7,000
2023/05/31 1,099 1,103 1,084 1,084 12,200
2023/05/30 1,105 1,110 1,098 1,103 8,000
2023/05/29 1,106 1,115 1,105 1,109 13,200
2023/05/26 1,116 1,116 1,098 1,101 7,700
2023/05/25 1,126 1,127 1,117 1,117 6,100
2023/05/24 1,131 1,140 1,131 1,134 3,500
2023/05/23 1,159 1,160 1,135 1,143 7,600
2023/05/22 1,163 1,168 1,154 1,161 5,700
2023/05/19 1,176 1,176 1,157 1,163 14,000
2023/05/18 1,164 1,164 1,152 1,164 8,800
2023/05/17 1,158 1,160 1,152 1,160 7,800
2023/05/16 1,147 1,155 1,141 1,151 7,400
2023/05/15 1,148 1,148 1,134 1,148 8,000
2023/05/12 1,130 1,137 1,119 1,137 10,300
2023/05/11 1,129 1,131 1,117 1,130 6,100
2023/05/10 1,142 1,150 1,113 1,125 27,100
2023/05/09 1,137 1,190 1,134 1,165 56,900
2023/05/08 1,143 1,143 1,123 1,124 12,800
2023/05/02 1,127 1,130 1,120 1,128 4,800
2023/05/01 1,124 1,128 1,121 1,127 4,900
2023/04/28 1,110 1,117 1,102 1,117 10,200
2023/04/27 1,099 1,108 1,097 1,100 7,600
2023/04/26 1,116 1,116 1,101 1,101 4,600
2023/04/25 1,114 1,122 1,113 1,116 8,000
2023/04/24 1,112 1,114 1,105 1,114 4,900
2023/04/21 1,124 1,124 1,107 1,114 3,700
2023/04/20 1,123 1,123 1,112 1,119 11,300
2023/04/19 1,118 1,123 1,111 1,123 7,600
2023/04/18 1,114 1,117 1,106 1,117 5,900
2023/04/17 1,118 1,118 1,090 1,103 11,600
2023/04/14 1,101 1,114 1,099 1,107 7,400
2023/04/13 1,093 1,100 1,087 1,096 7,500
2023/04/12 1,090 1,102 1,082 1,096 7,100
2023/04/11 1,084 1,087 1,076 1,086 10,700
2023/04/10 1,068 1,082 1,063 1,082 10,400
2023/04/07 1,067 1,077 1,061 1,073 9,800
2023/04/06 1,077 1,079 1,052 1,052 14,000
2023/04/05 1,119 1,119 1,085 1,089 17,200
2023/04/04 1,127 1,127 1,111 1,120 17,800
2023/04/03 1,128 1,129 1,102 1,124 20,100
2023/03/31 1,132 1,132 1,117 1,128 13,400
2023/03/30 1,138 1,147 1,112 1,128 47,800
2023/03/29 1,144 1,159 1,139 1,159 51,400
2023/03/28 1,140 1,148 1,132 1,144 16,400
2023/03/27 1,147 1,150 1,130 1,140 36,600
2023/03/24 1,137 1,145 1,128 1,145 9,400
2023/03/23 1,122 1,140 1,121 1,138 12,200
2023/03/22 1,125 1,125 1,111 1,122 9,500
2023/03/20 1,128 1,132 1,090 1,104 31,000
2023/03/17 1,125 1,126 1,108 1,126 39,500
2023/03/16 1,099 1,122 1,088 1,113 30,000
2023/03/15 1,118 1,131 1,112 1,124 14,800
2023/03/14 1,121 1,121 1,085 1,101 20,300
2023/03/13 1,125 1,125 1,101 1,123 19,100
2023/03/10 1,156 1,161 1,123 1,131 68,000
2023/03/09 1,150 1,171 1,145 1,165 29,600
2023/03/08 1,127 1,147 1,127 1,147 9,800
2023/03/07 1,129 1,131 1,112 1,131 22,200
2023/03/06 1,130 1,132 1,115 1,132 24,200
2023/03/03 1,116 1,122 1,110 1,117 193,500
2023/03/02 1,112 1,118 1,101 1,109 24,500
2023/03/01 1,139 1,139 1,079 1,116 25,600
2023/02/28 1,143 1,144 1,134 1,135 8,300
2023/02/27 1,141 1,146 1,134 1,143 16,500
2023/02/24 1,139 1,141 1,130 1,141 35,800
2023/02/22 1,119 1,134 1,114 1,126 17,900
2023/02/21 1,111 1,122 1,111 1,122 8,300
2023/02/20 1,110 1,120 1,106 1,118 21,500
2023/02/17 1,104 1,104 1,100 1,104 16,900
2023/02/16 1,100 1,106 1,098 1,104 10,800
2023/02/15 1,098 1,098 1,096 1,098 7,400
2023/02/14 1,092 1,095 1,084 1,095 8,900
2023/02/13 1,082 1,088 1,072 1,088 14,000
2023/02/10 1,092 1,092 1,067 1,083 24,700
2023/02/09 1,077 1,092 1,077 1,092 13,000
2023/02/08 1,064 1,090 1,064 1,078 12,500
2023/02/07 1,060 1,069 1,056 1,063 6,900
2023/02/06 1,058 1,059 1,052 1,059 10,400
2023/02/03 1,062 1,062 1,042 1,049 16,800
2023/02/02 1,049 1,067 1,039 1,050 22,100
2023/02/01 1,066 1,079 1,061 1,079 7,700
2023/01/31 1,068 1,080 1,058 1,066 18,600
2023/01/30 1,061 1,068 1,061 1,068 12,700
2023/01/27 1,064 1,075 1,064 1,075 13,900
2023/01/26 1,075 1,076 1,064 1,074 7,700
2023/01/25 1,070 1,088 1,068 1,077 21,600
2023/01/24 1,054 1,070 1,053 1,068 20,700
2023/01/23 1,051 1,054 1,045 1,054 8,700
2023/01/20 1,040 1,054 1,035 1,046 24,300
2023/01/19 1,036 1,046 1,032 1,039 11,700
2023/01/18 1,026 1,036 1,025 1,035 4,500
2023/01/17 1,014 1,024 1,014 1,021 6,200
2023/01/16 1,025 1,025 1,014 1,014 9,100
2023/01/13 1,025 1,032 1,020 1,020 12,200
2023/01/12 1,035 1,035 1,018 1,025 10,500
2023/01/11 1,009 1,025 1,009 1,025 6,300
2023/01/10 1,009 1,017 1,007 1,007 7,800
2023/01/06 1,004 1,014 1,004 1,009 9,000
2023/01/05 1,035 1,035 1,004 1,004 29,300
2023/01/04 1,031 1,036 1,024 1,028 14,600

このページの先頭へ