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

横河ブリッジホールディングス(5911)の株価時系列情報

横河ブリッジホールディングス(5911)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
2026/01/30 3,115 3,125 3,080 3,110 91,200
2026/01/29 3,100 3,120 3,075 3,115 68,000
2026/01/28 3,130 3,145 3,100 3,100 90,700
2026/01/27 3,120 3,155 3,105 3,155 70,700
2026/01/26 3,165 3,165 3,130 3,140 63,900
2026/01/23 3,180 3,200 3,165 3,200 54,200
2026/01/22 3,165 3,185 3,155 3,175 59,300
2026/01/21 3,130 3,155 3,130 3,155 60,900
2026/01/20 3,170 3,175 3,145 3,160 61,200
2026/01/19 3,190 3,190 3,150 3,175 58,600
2026/01/16 3,130 3,195 3,130 3,195 78,500
2026/01/15 3,140 3,160 3,135 3,150 60,800
2026/01/14 3,135 3,160 3,135 3,160 112,800
2026/01/13 3,150 3,155 3,125 3,135 65,200
2026/01/09 3,090 3,125 3,090 3,105 88,500
2026/01/08 3,070 3,100 3,055 3,080 76,000
2026/01/07 3,055 3,090 3,045 3,075 67,400
2026/01/06 3,040 3,085 3,025 3,070 97,700
2026/01/05 3,035 3,055 3,015 3,020 71,600
2025/12/30 3,050 3,065 3,025 3,025 69,700
2025/12/29 3,060 3,070 3,030 3,055 69,100
2025/12/26 3,055 3,055 3,030 3,045 46,700
2025/12/25 3,040 3,040 3,010 3,035 53,000
2025/12/24 3,010 3,015 3,000 3,010 42,900
2025/12/23 3,000 3,015 2,993 3,015 66,900
2025/12/22 3,010 3,010 2,984 2,992 74,500
2025/12/19 2,982 3,010 2,981 3,000 82,700
2025/12/18 2,968 2,983 2,958 2,982 86,400
2025/12/17 2,961 2,977 2,945 2,967 69,600
2025/12/16 2,990 2,990 2,955 2,961 110,600
2025/12/15 2,996 2,996 2,965 2,974 94,400
2025/12/12 2,956 2,997 2,947 2,996 95,800
2025/12/11 2,996 2,997 2,932 2,938 93,800
2025/12/10 3,015 3,030 2,957 2,957 126,000
2025/12/09 2,995 3,020 2,986 3,010 94,000
2025/12/08 2,971 2,995 2,971 2,986 88,800
2025/12/05 2,951 2,966 2,943 2,947 103,600
2025/12/04 2,910 2,946 2,910 2,943 77,800
2025/12/03 2,934 2,943 2,901 2,910 113,400
2025/12/02 2,926 2,957 2,915 2,934 98,900
2025/12/01 2,971 2,976 2,921 2,929 89,400
2025/11/28 2,944 2,980 2,943 2,971 77,000
2025/11/27 2,931 2,952 2,929 2,938 75,800
2025/11/26 2,929 2,942 2,918 2,931 72,700
2025/11/25 2,910 2,927 2,900 2,915 95,000
2025/11/21 2,870 2,915 2,870 2,893 134,500
2025/11/20 2,862 2,875 2,847 2,870 105,800
2025/11/19 2,830 2,846 2,818 2,834 81,300
2025/11/18 2,843 2,852 2,822 2,833 52,700
2025/11/17 2,840 2,856 2,837 2,843 69,400
2025/11/14 2,865 2,867 2,836 2,840 74,700
2025/11/13 2,868 2,886 2,865 2,873 67,500
2025/11/12 2,840 2,861 2,833 2,844 73,200
2025/11/11 2,850 2,850 2,818 2,824 87,100
2025/11/10 2,810 2,843 2,810 2,833 83,300
2025/11/07 2,800 2,818 2,788 2,805 58,500
2025/11/06 2,788 2,837 2,787 2,814 101,000
2025/11/05 2,778 2,795 2,740 2,787 121,500
2025/11/04 2,744 2,802 2,731 2,778 128,200
2025/10/31 2,772 2,785 2,738 2,754 154,600
2025/10/30 2,850 2,876 2,765 2,772 232,400
2025/10/29 2,870 2,870 2,800 2,800 156,500
2025/10/28 2,949 2,949 2,832 2,833 138,900
2025/10/27 2,947 2,964 2,935 2,954 107,400
2025/10/24 2,936 2,946 2,917 2,934 100,500
2025/10/23 2,906 2,933 2,895 2,926 103,900
2025/10/22 2,824 2,919 2,824 2,910 182,500
2025/10/21 2,834 2,842 2,812 2,819 83,300
2025/10/20 2,818 2,829 2,804 2,826 69,100
2025/10/17 2,800 2,804 2,788 2,799 51,700
2025/10/16 2,802 2,818 2,794 2,804 49,500
2025/10/15 2,762 2,796 2,755 2,789 57,500
2025/10/14 2,702 2,756 2,695 2,742 93,400
2025/10/10 2,759 2,772 2,732 2,733 101,600
2025/10/09 2,801 2,808 2,784 2,789 70,400
2025/10/08 2,815 2,840 2,800 2,804 75,500
2025/10/07 2,800 2,829 2,800 2,816 90,200
2025/10/06 2,802 2,816 2,786 2,810 143,100
2025/10/03 2,740 2,767 2,740 2,747 61,100
2025/10/02 2,756 2,773 2,720 2,747 94,500
2025/10/01 2,815 2,820 2,766 2,773 118,900
2025/09/30 2,834 2,845 2,811 2,830 123,200
2025/09/29 2,829 2,848 2,815 2,834 119,500
2025/09/26 2,855 2,896 2,855 2,889 165,400
2025/09/25 2,850 2,852 2,828 2,843 138,500
2025/09/24 2,810 2,840 2,798 2,833 171,500
2025/09/22 2,814 2,826 2,792 2,795 137,600
2025/09/19 2,787 2,814 2,784 2,804 184,300
2025/09/18 2,804 2,804 2,771 2,785 98,500
2025/09/17 2,803 2,812 2,780 2,793 98,100
2025/09/16 2,804 2,820 2,800 2,812 53,500
2025/09/12 2,797 2,819 2,791 2,804 96,900
2025/09/11 2,812 2,817 2,790 2,797 72,000
2025/09/10 2,820 2,824 2,808 2,812 68,800
2025/09/09 2,830 2,845 2,812 2,813 62,700
2025/09/08 2,802 2,826 2,800 2,823 83,700
2025/09/05 2,806 2,809 2,782 2,800 86,100
2025/09/04 2,793 2,810 2,782 2,804 74,800
2025/09/03 2,765 2,792 2,765 2,786 122,300
2025/09/02 2,774 2,783 2,763 2,765 91,800
2025/09/01 2,764 2,790 2,754 2,767 86,900
2025/08/29 2,776 2,786 2,763 2,780 74,300
2025/08/28 2,775 2,783 2,770 2,776 65,200
2025/08/27 2,770 2,778 2,760 2,769 69,300
2025/08/26 2,770 2,775 2,761 2,770 61,000
2025/08/25 2,790 2,794 2,764 2,770 87,700
2025/08/22 2,784 2,791 2,766 2,784 97,800
2025/08/21 2,770 2,779 2,757 2,774 79,200
2025/08/20 2,761 2,779 2,748 2,766 74,300
2025/08/19 2,756 2,764 2,745 2,764 89,600
2025/08/18 2,750 2,760 2,743 2,754 106,600
2025/08/15 2,708 2,738 2,708 2,738 118,600
2025/08/14 2,728 2,741 2,704 2,720 93,600
2025/08/13 2,726 2,743 2,715 2,741 119,800
2025/08/12 2,755 2,760 2,722 2,730 368,200
2025/08/08 2,733 2,752 2,726 2,749 147,300
2025/08/07 2,753 2,768 2,727 2,733 107,500
2025/08/06 2,715 2,755 2,715 2,755 105,600
2025/08/05 2,703 2,725 2,681 2,706 99,200
2025/08/04 2,682 2,704 2,667 2,704 95,500
2025/08/01 2,683 2,717 2,682 2,715 126,000
2025/07/31 2,684 2,692 2,662 2,682 280,500
2025/07/30 2,676 2,689 2,656 2,685 128,700
2025/07/29 2,664 2,682 2,631 2,666 269,900
2025/07/28 2,695 2,720 2,690 2,695 113,900
2025/07/25 2,694 2,702 2,666 2,687 118,600
2025/07/24 2,666 2,680 2,661 2,669 79,900
2025/07/23 2,663 2,670 2,645 2,657 119,300
2025/07/22 2,658 2,668 2,645 2,653 96,900
2025/07/18 2,630 2,648 2,626 2,640 78,200
2025/07/17 2,612 2,625 2,601 2,622 67,500
2025/07/16 2,619 2,627 2,612 2,625 73,500
2025/07/15 2,630 2,635 2,616 2,619 49,000
2025/07/14 2,606 2,630 2,606 2,624 80,600
2025/07/11 2,620 2,628 2,603 2,606 99,200
2025/07/10 2,622 2,622 2,603 2,611 110,800
2025/07/09 2,602 2,626 2,598 2,618 131,300
2025/07/08 2,551 2,589 2,540 2,588 122,100
2025/07/07 2,573 2,575 2,544 2,564 110,400
2025/07/04 2,555 2,576 2,545 2,569 114,400
2025/07/03 2,532 2,541 2,520 2,541 99,400
2025/07/02 2,530 2,556 2,526 2,533 119,200
2025/07/01 2,521 2,530 2,507 2,526 124,700
2025/06/30 2,549 2,557 2,524 2,528 139,500
2025/06/27 2,525 2,554 2,520 2,540 122,000
2025/06/26 2,510 2,521 2,505 2,513 106,300
2025/06/25 2,512 2,523 2,504 2,510 141,600
2025/06/24 2,549 2,555 2,518 2,531 90,400
2025/06/23 2,553 2,564 2,527 2,531 121,800
2025/06/20 2,565 2,570 2,551 2,551 121,900
2025/06/19 2,571 2,576 2,555 2,563 62,900
2025/06/18 2,570 2,578 2,562 2,574 68,000
2025/06/17 2,556 2,576 2,556 2,570 58,900
2025/06/16 2,570 2,579 2,555 2,560 87,600
2025/06/13 2,571 2,579 2,562 2,568 82,400
2025/06/12 2,579 2,590 2,576 2,578 58,300
2025/06/11 2,585 2,591 2,576 2,589 79,200
2025/06/10 2,582 2,599 2,580 2,580 117,000
2025/06/09 2,600 2,600 2,582 2,592 65,400
2025/06/06 2,575 2,600 2,573 2,595 80,100
2025/06/05 2,580 2,580 2,556 2,563 57,000
2025/06/04 2,575 2,597 2,570 2,588 81,200
2025/06/03 2,580 2,580 2,562 2,567 58,600
2025/06/02 2,565 2,584 2,557 2,584 112,100
2025/05/30 2,548 2,567 2,545 2,552 142,300
2025/05/29 2,548 2,570 2,546 2,562 72,900
2025/05/28 2,565 2,571 2,547 2,547 91,100
2025/05/27 2,550 2,561 2,546 2,552 51,300
2025/05/26 2,556 2,568 2,547 2,556 109,100
2025/05/23 2,518 2,537 2,507 2,525 186,800
2025/05/22 2,512 2,526 2,505 2,508 140,400
2025/05/21 2,534 2,542 2,514 2,525 74,200
2025/05/20 2,547 2,547 2,509 2,512 97,800
2025/05/19 2,550 2,562 2,526 2,535 110,400
2025/05/16 2,547 2,549 2,517 2,548 158,800
2025/05/15 2,622 2,622 2,508 2,520 245,600
2025/05/14 2,635 2,643 2,587 2,643 97,800
2025/05/13 2,658 2,660 2,623 2,635 104,500
2025/05/12 2,635 2,657 2,621 2,657 79,500
2025/05/09 2,604 2,630 2,601 2,627 85,100
2025/05/08 2,590 2,602 2,572 2,600 85,100
2025/05/07 2,597 2,610 2,590 2,595 79,000
2025/05/02 2,579 2,597 2,570 2,586 101,600
2025/05/01 2,597 2,602 2,563 2,563 149,300
2025/04/30 2,624 2,627 2,602 2,621 112,600
2025/04/28 2,606 2,624 2,598 2,619 152,300
2025/04/25 2,550 2,608 2,546 2,581 286,700
2025/04/24 2,546 2,553 2,527 2,539 95,200
2025/04/23 2,523 2,544 2,523 2,544 121,300
2025/04/22 2,490 2,520 2,490 2,520 92,700
2025/04/21 2,529 2,535 2,505 2,520 73,900
2025/04/18 2,495 2,536 2,490 2,536 88,600
2025/04/17 2,478 2,493 2,466 2,489 80,400
2025/04/16 2,459 2,477 2,448 2,475 99,900
2025/04/15 2,450 2,454 2,437 2,450 84,700
2025/04/14 2,450 2,450 2,431 2,439 80,000
2025/04/11 2,407 2,442 2,363 2,431 112,100
2025/04/10 2,478 2,478 2,411 2,441 160,600
2025/04/09 2,361 2,374 2,312 2,362 161,400
2025/04/08 2,338 2,396 2,321 2,383 190,500

このページの先頭へ