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
1999/12/30 287 287 287 287 5,000
1999/12/29 290 294 288 288 34,000
1999/12/28 295 298 290 290 53,000
1999/12/27 294 299 294 295 38,000
1999/12/24 290 295 289 289 49,000
1999/12/22 290 296 286 287 72,000
1999/12/21 294 294 286 287 84,000
1999/12/20 297 299 290 295 74,000
1999/12/17 285 285 281 283 66,000
1999/12/16 298 298 285 286 87,000
1999/12/15 281 298 280 290 175,000
1999/12/14 297 299 276 280 218,000
1999/12/13 294 299 291 297 42,000
1999/12/10 290 296 290 294 87,000
1999/12/09 292 297 290 296 107,000
1999/12/08 296 300 292 297 76,000
1999/12/07 300 300 290 292 165,000
1999/12/06 300 303 295 298 64,000
1999/12/03 306 306 296 300 105,000
1999/12/02 296 308 296 298 111,000
1999/12/01 300 305 300 300 60,000
1999/11/30 310 310 300 300 43,000
1999/11/29 309 310 290 290 81,000
1999/11/26 310 310 287 303 261,000
1999/11/25 301 306 284 286 176,000
1999/11/24 300 308 300 301 51,000
1999/11/22 320 320 298 300 71,000
1999/11/19 324 324 315 320 100,000
1999/11/18 302 321 302 321 137,000
1999/11/17 300 309 299 300 80,000
1999/11/16 287 304 286 290 110,000
1999/11/15 289 308 289 290 60,000
1999/11/12 294 297 286 288 116,000
1999/11/11 300 301 291 291 76,000
1999/11/10 301 309 300 300 89,000
1999/11/09 299 305 299 301 90,000
1999/11/08 291 296 285 285 391,000
1999/11/05 295 297 290 290 300,000
1999/11/04 301 301 294 294 481,000
1999/11/02 310 310 304 306 219,000
1999/11/01 316 320 306 310 129,000
1999/10/29 314 325 314 325 81,000
1999/10/28 336 336 315 324 87,000
1999/10/27 330 331 301 306 134,000
1999/10/26 331 334 325 328 64,000
1999/10/25 335 335 330 332 51,000
1999/10/22 327 332 323 328 52,000
1999/10/21 335 337 322 322 81,000
1999/10/20 335 336 331 332 46,000
1999/10/19 335 339 335 339 13,000
1999/10/18 340 342 338 338 33,000
1999/10/15 341 341 338 338 36,000
1999/10/14 340 340 335 335 48,000
1999/10/13 338 340 338 338 43,000
1999/10/12 335 350 335 343 46,000
1999/10/08 339 339 331 331 90,000
1999/10/07 341 341 337 337 32,000
1999/10/06 340 343 335 335 125,000
1999/10/05 357 357 341 341 44,000
1999/10/04 360 360 340 357 42,000
1999/10/01 340 354 335 335 84,000
1999/09/30 340 354 331 354 65,000
1999/09/29 355 355 334 340 46,000
1999/09/28 348 359 345 359 34,000
1999/09/27 360 360 345 349 61,000
1999/09/24 356 371 353 360 31,000
1999/09/22 360 361 351 356 124,000
1999/09/21 362 365 361 362 78,000
1999/09/20 372 372 361 361 61,000
1999/09/17 370 375 370 372 56,000
1999/09/16 367 370 361 370 87,000
1999/09/14 369 379 360 372 162,000
1999/09/13 370 373 362 370 36,000
1999/09/10 373 373 365 367 43,000
1999/09/09 372 379 369 369 25,000
1999/09/08 362 366 361 362 61,000
1999/09/07 365 368 361 362 62,000
1999/09/06 371 371 363 365 69,000
1999/09/03 380 380 370 371 120,000
1999/09/02 387 387 380 382 74,000
1999/09/01 385 385 380 380 56,000
1999/08/31 385 385 382 382 58,000
1999/08/30 385 390 382 387 64,000
1999/08/27 393 393 379 382 80,000
1999/08/26 399 400 393 393 104,000
1999/08/25 397 399 395 398 80,000
1999/08/24 405 405 400 400 41,000
1999/08/23 404 409 401 403 72,000
1999/08/20 404 407 404 404 49,000
1999/08/19 408 408 403 404 28,000
1999/08/18 404 415 399 406 159,000
1999/08/17 399 404 398 404 57,000
1999/08/16 392 398 392 398 11,000
1999/08/13 390 391 390 391 17,000
1999/08/12 401 401 391 395 27,000
1999/08/11 401 401 390 390 25,000
1999/08/10 387 398 387 398 46,000
1999/08/09 385 389 385 389 36,000
1999/08/06 384 400 381 389 64,000
1999/08/05 400 402 390 390 68,000
1999/08/04 400 410 400 408 16,000
1999/08/03 409 409 405 409 43,000
1999/08/02 410 411 406 406 35,000
1999/07/30 410 415 410 414 52,000
1999/07/29 409 417 409 410 129,000
1999/07/28 409 411 408 410 83,000
1999/07/27 413 414 408 409 87,000
1999/07/26 407 416 407 414 33,000
1999/07/23 410 415 410 412 123,000
1999/07/22 428 428 420 425 95,000
1999/07/21 433 433 425 430 123,000
1999/07/19 446 447 433 433 176,000
1999/07/16 454 459 430 433 121,000
1999/07/15 467 475 450 452 382,000
1999/07/14 418 469 416 457 958,000
1999/07/13 418 418 413 416 164,000
1999/07/12 415 418 410 415 74,000
1999/07/09 417 417 410 415 62,000
1999/07/08 414 415 410 410 70,000
1999/07/07 420 420 414 414 94,000
1999/07/06 418 420 415 419 109,000
1999/07/05 417 420 410 416 171,000
1999/07/02 416 418 415 417 147,000
1999/07/01 404 414 404 413 113,000
1999/06/30 403 415 400 400 102,000
1999/06/29 405 410 404 404 41,000
1999/06/28 411 417 403 404 78,000
1999/06/25 415 415 406 406 90,000
1999/06/24 418 419 416 416 79,000
1999/06/23 415 424 415 420 81,000
1999/06/22 425 426 417 424 147,000
1999/06/21 414 425 409 420 205,000
1999/06/18 411 411 405 411 88,000
1999/06/17 402 414 401 414 72,000
1999/06/16 400 413 400 400 122,000
1999/06/15 404 408 396 396 114,000
1999/06/14 400 405 400 405 90,000
1999/06/11 400 405 396 396 142,000
1999/06/10 398 398 387 396 70,000
1999/06/09 396 398 390 398 28,000
1999/06/08 400 400 395 399 14,000
1999/06/07 393 402 389 392 51,000
1999/06/04 385 390 385 390 11,000
1999/06/03 404 404 385 385 42,000
1999/06/02 400 403 395 400 94,000
1999/06/01 375 389 375 382 32,000
1999/05/31 373 375 373 375 23,000
1999/05/28 377 381 373 381 83,000
1999/05/27 380 380 374 378 82,000
1999/05/26 374 385 374 380 27,000
1999/05/25 371 380 371 374 81,000
1999/05/24 380 385 377 377 127,000
1999/05/21 390 390 384 387 43,000
1999/05/20 381 390 381 390 76,000
1999/05/19 390 390 381 381 87,000
1999/05/18 396 400 390 391 73,000
1999/05/17 400 401 395 401 108,000
1999/05/14 423 425 415 419 78,000
1999/05/13 434 434 426 433 240,000
1999/05/12 430 435 428 431 186,000
1999/05/11 433 433 425 429 215,000
1999/05/10 428 433 423 433 263,000
1999/05/07 410 424 409 418 423,000
1999/05/06 400 410 400 405 118,000
1999/04/30 398 398 386 390 139,000
1999/04/28 395 398 392 392 129,000
1999/04/27 395 395 386 392 82,000
1999/04/26 379 380 374 380 164,000
1999/04/23 378 378 368 374 220,000
1999/04/22 373 375 368 368 116,000
1999/04/21 380 380 367 368 160,000
1999/04/20 390 395 377 384 196,000
1999/04/19 398 400 392 392 138,000
1999/04/16 395 402 395 396 109,000
1999/04/15 402 408 395 395 144,000
1999/04/14 404 405 395 404 134,000
1999/04/13 400 405 400 405 80,000
1999/04/12 405 405 395 399 151,000
1999/04/09 410 415 401 402 228,000
1999/04/08 395 405 394 405 210,000
1999/04/07 390 397 390 394 84,000
1999/04/06 399 400 387 390 88,000
1999/04/05 405 405 388 395 139,000
1999/04/02 414 415 395 404 222,000
1999/04/01 386 410 386 409 599,000
1999/03/31 379 389 379 387 145,000
1999/03/30 383 392 381 381 256,000
1999/03/29 380 385 380 383 198,000
1999/03/26 381 387 379 380 273,000
1999/03/25 370 384 370 384 280,000
1999/03/24 365 374 364 372 213,000
1999/03/23 373 375 364 366 307,000
1999/03/19 361 366 359 364 360,000
1999/03/18 360 367 350 356 619,000
1999/03/17 360 360 333 340 519,000
1999/03/16 346 365 346 360 428,000
1999/03/15 349 349 340 346 175,000
1999/03/12 351 351 336 349 269,000
1999/03/11 330 354 328 352 577,000
1999/03/10 321 330 315 321 109,000
1999/03/09 316 320 313 315 45,000
1999/03/08 326 326 310 311 74,000
1999/03/05 304 324 304 324 77,000
1999/03/04 309 309 302 302 164,000
1999/03/03 311 311 305 308 129,000
1999/03/02 317 317 306 306 160,000
1999/03/01 315 317 311 312 145,000
1999/02/26 320 320 317 318 121,000
1999/02/25 328 328 317 320 61,000
1999/02/24 327 328 318 318 88,000
1999/02/23 325 330 316 329 201,000
1999/02/22 310 319 309 316 153,000
1999/02/19 319 319 305 305 136,000
1999/02/18 314 314 310 310 113,000
1999/02/17 316 320 313 313 108,000
1999/02/16 315 320 314 315 132,000
1999/02/15 313 313 312 313 37,000
1999/02/12 316 320 313 313 54,000
1999/02/10 318 318 312 314 42,000
1999/02/09 321 321 316 317 79,000
1999/02/08 325 330 323 323 119,000
1999/02/05 328 328 323 325 45,000
1999/02/04 325 328 323 323 66,000
1999/02/03 326 330 325 325 42,000
1999/02/02 330 338 325 336 141,000
1999/02/01 327 330 325 325 101,000
1999/01/29 326 329 321 326 93,000
1999/01/28 322 325 322 325 42,000
1999/01/27 324 335 320 320 124,000
1999/01/26 320 320 315 318 176,000
1999/01/25 328 328 316 316 38,000
1999/01/22 325 325 319 320 43,000
1999/01/21 319 320 315 318 181,000
1999/01/20 323 323 315 315 44,000
1999/01/19 320 320 309 313 215,000
1999/01/18 319 322 317 320 35,000
1999/01/14 317 319 310 317 137,000
1999/01/13 315 319 315 317 24,000
1999/01/12 328 328 312 315 95,000
1999/01/11 327 330 326 326 23,000
1999/01/08 336 336 327 327 41,000
1999/01/07 340 340 336 336 30,000
1999/01/06 326 339 326 335 23,000
1999/01/05 340 340 322 331 20,000
1999/01/04 343 343 331 331 8,000

このページの先頭へ