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
2016/12/30 1,333 1,372 1,333 1,363 97,000
2016/12/29 1,351 1,359 1,345 1,352 70,000
2016/12/28 1,364 1,369 1,357 1,366 76,000
2016/12/27 1,354 1,390 1,348 1,378 136,200
2016/12/26 1,367 1,374 1,362 1,362 57,600
2016/12/22 1,393 1,400 1,360 1,367 86,600
2016/12/21 1,381 1,411 1,372 1,387 240,600
2016/12/20 1,348 1,389 1,340 1,379 153,900
2016/12/19 1,350 1,355 1,338 1,352 121,500
2016/12/16 1,350 1,356 1,340 1,352 95,100
2016/12/15 1,339 1,355 1,336 1,342 157,300
2016/12/14 1,350 1,355 1,336 1,340 114,400
2016/12/13 1,341 1,360 1,322 1,356 192,200
2016/12/12 1,379 1,386 1,356 1,361 145,000
2016/12/09 1,363 1,394 1,363 1,384 227,100
2016/12/08 1,360 1,370 1,356 1,370 182,200
2016/12/07 1,340 1,357 1,334 1,355 145,400
2016/12/06 1,342 1,348 1,333 1,341 231,000
2016/12/05 1,314 1,336 1,314 1,331 135,300
2016/12/02 1,330 1,344 1,326 1,335 147,800
2016/12/01 1,322 1,331 1,308 1,328 218,600
2016/11/30 1,323 1,346 1,307 1,311 292,500
2016/11/29 1,298 1,348 1,297 1,348 335,600
2016/11/28 1,293 1,312 1,288 1,302 430,200
2016/11/25 1,236 1,305 1,226 1,292 783,400
2016/11/24 1,199 1,199 1,186 1,189 92,400
2016/11/22 1,195 1,199 1,178 1,196 94,100
2016/11/21 1,195 1,203 1,192 1,195 93,500
2016/11/18 1,196 1,196 1,174 1,189 87,500
2016/11/17 1,175 1,200 1,171 1,183 102,400
2016/11/16 1,190 1,190 1,171 1,178 122,300
2016/11/15 1,186 1,195 1,170 1,189 108,400
2016/11/14 1,170 1,199 1,156 1,185 136,500
2016/11/11 1,162 1,188 1,154 1,155 122,500
2016/11/10 1,179 1,179 1,149 1,165 170,700
2016/11/09 1,168 1,177 1,075 1,114 261,900
2016/11/08 1,165 1,184 1,153 1,165 100,400
2016/11/07 1,175 1,181 1,165 1,170 95,200
2016/11/04 1,162 1,187 1,156 1,182 163,500
2016/11/02 1,210 1,210 1,161 1,166 201,300
2016/11/01 1,174 1,223 1,163 1,216 372,600
2016/10/31 1,165 1,179 1,136 1,155 93,900
2016/10/28 1,159 1,173 1,154 1,162 268,400
2016/10/27 1,132 1,174 1,131 1,160 181,800
2016/10/26 1,138 1,154 1,135 1,151 127,800
2016/10/25 1,144 1,144 1,121 1,138 95,700
2016/10/24 1,115 1,146 1,102 1,137 131,600
2016/10/21 1,121 1,128 1,116 1,117 46,500
2016/10/20 1,115 1,128 1,115 1,126 83,700
2016/10/19 1,100 1,130 1,094 1,119 113,400
2016/10/18 1,101 1,105 1,095 1,104 63,800
2016/10/17 1,096 1,105 1,085 1,099 88,900
2016/10/14 1,095 1,105 1,086 1,095 94,200
2016/10/13 1,108 1,109 1,091 1,102 59,100
2016/10/12 1,097 1,117 1,093 1,113 93,700
2016/10/11 1,100 1,113 1,089 1,103 64,900
2016/10/07 1,108 1,120 1,101 1,110 47,700
2016/10/06 1,128 1,128 1,102 1,111 65,100
2016/10/05 1,114 1,125 1,109 1,120 73,000
2016/10/04 1,114 1,119 1,094 1,113 56,700
2016/10/03 1,124 1,125 1,102 1,106 55,800
2016/09/30 1,126 1,138 1,116 1,124 90,000
2016/09/29 1,123 1,129 1,113 1,123 70,800
2016/09/28 1,099 1,124 1,098 1,111 92,600
2016/09/27 1,084 1,101 1,066 1,101 117,800
2016/09/26 1,101 1,113 1,091 1,094 42,800
2016/09/23 1,119 1,119 1,103 1,115 92,900
2016/09/21 1,077 1,109 1,071 1,105 92,500
2016/09/20 1,065 1,092 1,054 1,082 85,700
2016/09/16 1,077 1,093 1,077 1,085 73,100
2016/09/15 1,076 1,077 1,063 1,065 92,600
2016/09/14 1,084 1,100 1,076 1,079 108,300
2016/09/13 1,109 1,119 1,102 1,104 59,700
2016/09/12 1,094 1,109 1,087 1,098 51,300
2016/09/09 1,128 1,128 1,103 1,111 137,300
2016/09/08 1,150 1,158 1,130 1,144 90,500
2016/09/07 1,139 1,152 1,135 1,152 81,400
2016/09/06 1,127 1,155 1,122 1,146 75,300
2016/09/05 1,125 1,136 1,112 1,129 65,000
2016/09/02 1,121 1,125 1,108 1,120 65,900
2016/09/01 1,144 1,144 1,127 1,131 57,100
2016/08/31 1,138 1,147 1,125 1,147 68,000
2016/08/30 1,124 1,132 1,116 1,128 41,800
2016/08/29 1,141 1,149 1,121 1,126 61,700
2016/08/26 1,130 1,130 1,101 1,122 130,200
2016/08/25 1,157 1,167 1,136 1,142 121,200
2016/08/24 1,149 1,165 1,129 1,150 187,300
2016/08/23 1,130 1,157 1,129 1,142 230,900
2016/08/22 1,074 1,123 1,064 1,120 190,200
2016/08/19 1,065 1,078 1,060 1,063 136,600
2016/08/18 1,034 1,081 1,032 1,074 220,100
2016/08/17 1,012 1,031 1,009 1,028 136,400
2016/08/16 1,041 1,041 1,013 1,013 85,300
2016/08/15 1,056 1,069 1,038 1,042 61,200
2016/08/12 1,049 1,068 1,043 1,059 103,600
2016/08/10 1,026 1,046 1,026 1,037 54,900
2016/08/09 1,010 1,034 1,009 1,033 88,700
2016/08/08 1,040 1,040 1,019 1,024 143,500
2016/08/05 1,038 1,040 1,026 1,030 48,200
2016/08/04 1,043 1,048 1,027 1,036 155,600
2016/08/03 1,047 1,050 1,033 1,039 135,700
2016/08/02 1,081 1,091 1,057 1,059 222,200
2016/08/01 1,136 1,137 1,103 1,107 178,900
2016/07/29 1,147 1,172 1,140 1,166 302,700
2016/07/28 1,125 1,155 1,125 1,152 155,600
2016/07/27 1,140 1,165 1,140 1,155 206,000
2016/07/26 1,155 1,155 1,136 1,144 126,400
2016/07/25 1,167 1,167 1,150 1,157 151,600
2016/07/22 1,153 1,160 1,135 1,141 79,700
2016/07/21 1,144 1,174 1,141 1,169 171,700
2016/07/20 1,134 1,144 1,120 1,144 67,800
2016/07/19 1,100 1,145 1,100 1,141 191,700
2016/07/15 1,130 1,143 1,110 1,126 304,500
2016/07/14 1,095 1,132 1,095 1,127 261,900
2016/07/13 1,087 1,129 1,087 1,104 463,000
2016/07/12 1,070 1,089 1,057 1,061 146,400
2016/07/11 996 1,062 993 1,051 313,300
2016/07/08 998 1,005 980 982 108,800
2016/07/07 1,003 1,014 992 999 81,900
2016/07/06 1,003 1,006 983 1,003 133,500
2016/07/05 1,020 1,024 1,011 1,020 75,700
2016/07/04 1,021 1,033 1,020 1,030 45,500
2016/07/01 1,039 1,039 1,016 1,028 110,100
2016/06/30 1,033 1,044 1,014 1,014 94,300
2016/06/29 1,010 1,030 1,010 1,020 87,200
2016/06/28 965 1,005 954 997 205,400
2016/06/27 945 981 945 976 140,900
2016/06/24 1,033 1,037 933 939 255,000
2016/06/23 1,005 1,012 993 1,010 112,900
2016/06/22 1,007 1,017 1,003 1,005 71,900
2016/06/21 993 1,018 988 1,014 145,200
2016/06/20 983 1,009 983 1,003 131,100
2016/06/17 956 985 956 975 211,200
2016/06/16 976 990 951 954 247,700
2016/06/15 968 984 963 977 106,600
2016/06/14 985 998 970 975 150,200
2016/06/13 1,006 1,014 996 998 201,800
2016/06/10 1,020 1,036 1,020 1,036 197,600
2016/06/09 1,046 1,048 1,016 1,023 309,200
2016/06/08 1,060 1,062 1,046 1,054 111,700
2016/06/07 1,065 1,069 1,056 1,065 105,100
2016/06/06 1,055 1,066 1,054 1,060 153,800
2016/06/03 1,065 1,088 1,064 1,079 170,300
2016/06/02 1,080 1,080 1,050 1,063 207,800
2016/06/01 1,082 1,096 1,081 1,088 204,100
2016/05/31 1,101 1,102 1,085 1,097 295,700
2016/05/30 1,084 1,105 1,074 1,096 261,100
2016/05/27 1,098 1,110 1,095 1,104 284,300
2016/05/26 1,082 1,096 1,081 1,090 266,200
2016/05/25 1,097 1,100 1,085 1,089 231,500
2016/05/24 1,081 1,105 1,080 1,082 562,900
2016/05/23 1,067 1,084 1,060 1,082 586,400
2016/05/20 1,048 1,066 1,038 1,054 396,300
2016/05/19 1,037 1,069 1,037 1,061 639,400
2016/05/18 1,015 1,035 1,003 1,030 424,100
2016/05/17 1,009 1,026 997 1,013 377,100
2016/05/16 985 1,025 980 1,009 672,300
2016/05/13 998 1,000 971 972 382,300
2016/05/12 990 1,003 982 998 325,100
2016/05/11 1,018 1,019 992 995 484,700
2016/05/10 985 1,007 972 1,006 463,400
2016/05/09 963 984 946 982 407,500
2016/05/06 982 989 940 952 745,700
2016/05/02 980 983 965 974 739,500
2016/04/28 1,018 1,035 991 993 1,367,300
2016/04/27 1,028 1,039 1,009 1,025 1,159,500
2016/04/26 1,100 1,104 1,040 1,047 1,651,800
2016/04/25 1,109 1,161 1,095 1,127 1,559,600
2016/04/22 1,300 1,304 1,270 1,289 137,200
2016/04/21 1,310 1,325 1,299 1,311 114,300
2016/04/20 1,275 1,314 1,271 1,288 207,700
2016/04/19 1,331 1,331 1,263 1,283 271,000
2016/04/18 1,200 1,253 1,185 1,241 225,100
2016/04/15 1,200 1,214 1,178 1,182 99,900
2016/04/14 1,175 1,187 1,161 1,187 99,900
2016/04/13 1,139 1,156 1,139 1,145 68,100
2016/04/12 1,096 1,138 1,093 1,131 82,800
2016/04/11 1,107 1,110 1,092 1,106 76,900
2016/04/08 1,078 1,117 1,060 1,104 164,400
2016/04/07 1,069 1,112 1,069 1,099 69,600
2016/04/06 1,069 1,091 1,065 1,085 86,400
2016/04/05 1,113 1,123 1,080 1,081 135,100
2016/04/04 1,132 1,153 1,112 1,125 191,200
2016/04/01 1,219 1,223 1,144 1,147 112,500
2016/03/31 1,203 1,226 1,191 1,210 124,700
2016/03/30 1,208 1,227 1,198 1,204 140,000
2016/03/29 1,175 1,211 1,172 1,201 161,000
2016/03/28 1,192 1,192 1,153 1,180 142,900
2016/03/25 1,192 1,194 1,161 1,173 167,800
2016/03/24 1,176 1,197 1,170 1,191 145,200
2016/03/23 1,187 1,193 1,168 1,183 119,200
2016/03/22 1,182 1,199 1,153 1,177 203,900
2016/03/18 1,172 1,191 1,155 1,172 153,100
2016/03/17 1,188 1,203 1,173 1,179 131,500
2016/03/16 1,170 1,207 1,170 1,189 113,900
2016/03/15 1,185 1,185 1,163 1,177 76,900
2016/03/14 1,170 1,184 1,166 1,179 117,300
2016/03/11 1,126 1,155 1,119 1,140 133,300
2016/03/10 1,117 1,150 1,108 1,146 102,100
2016/03/09 1,113 1,128 1,097 1,100 150,300
2016/03/08 1,141 1,156 1,108 1,124 137,200
2016/03/07 1,138 1,149 1,126 1,141 128,000
2016/03/04 1,090 1,140 1,082 1,138 116,400
2016/03/03 1,103 1,104 1,079 1,101 92,000
2016/03/02 1,088 1,108 1,084 1,101 101,800
2016/03/01 1,072 1,085 1,041 1,073 146,300
2016/02/29 1,098 1,120 1,064 1,066 169,900
2016/02/26 1,067 1,087 1,052 1,082 202,200
2016/02/25 1,055 1,074 1,038 1,046 225,000
2016/02/24 1,027 1,059 1,018 1,048 109,600
2016/02/23 1,058 1,067 1,036 1,039 178,000
2016/02/22 1,051 1,088 1,047 1,058 140,300
2016/02/19 1,108 1,116 1,042 1,055 206,500
2016/02/18 1,073 1,125 1,057 1,111 320,200
2016/02/17 1,037 1,064 1,006 1,017 171,400
2016/02/16 1,055 1,066 1,036 1,040 282,600
2016/02/15 1,042 1,072 1,033 1,057 266,900
2016/02/12 1,014 1,042 1,008 1,010 540,200
2016/02/10 1,070 1,114 1,031 1,044 418,400
2016/02/09 1,027 1,068 1,022 1,051 367,500
2016/02/08 1,019 1,065 1,012 1,045 530,500
2016/02/05 1,096 1,097 1,022 1,033 653,600
2016/02/04 1,130 1,146 1,113 1,133 463,900
2016/02/03 1,119 1,145 1,105 1,134 388,300
2016/02/02 1,175 1,181 1,121 1,134 348,000
2016/02/01 1,106 1,174 1,106 1,174 577,400
2016/01/29 1,090 1,105 1,020 1,078 1,100,900
2016/01/28 1,220 1,238 1,192 1,214 297,700
2016/01/27 1,213 1,245 1,207 1,240 134,700
2016/01/26 1,182 1,207 1,174 1,184 128,900
2016/01/25 1,202 1,225 1,191 1,200 188,300
2016/01/22 1,165 1,177 1,148 1,176 111,500
2016/01/21 1,120 1,192 1,115 1,123 317,400
2016/01/20 1,191 1,200 1,145 1,147 218,900
2016/01/19 1,215 1,226 1,191 1,197 99,500
2016/01/18 1,195 1,220 1,191 1,207 165,400
2016/01/15 1,260 1,270 1,206 1,209 295,800
2016/01/14 1,231 1,249 1,215 1,226 373,700
2016/01/13 1,250 1,281 1,229 1,269 221,800
2016/01/12 1,250 1,266 1,206 1,211 304,800
2016/01/08 1,293 1,307 1,274 1,275 213,200
2016/01/07 1,320 1,322 1,294 1,296 159,500
2016/01/06 1,330 1,335 1,304 1,315 145,700
2016/01/05 1,336 1,348 1,316 1,318 252,400
2016/01/04 1,373 1,400 1,336 1,336 157,100

このページの先頭へ