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
2017/12/29 2,693 2,703 2,622 2,636 262,600
2017/12/28 2,668 2,733 2,650 2,667 792,300
2017/12/27 2,515 2,548 2,512 2,541 95,600
2017/12/26 2,527 2,530 2,502 2,515 72,600
2017/12/25 2,530 2,530 2,506 2,517 82,700
2017/12/22 2,524 2,538 2,512 2,525 91,800
2017/12/21 2,527 2,542 2,498 2,530 132,600
2017/12/20 2,492 2,535 2,492 2,527 164,700
2017/12/19 2,555 2,564 2,509 2,511 193,500
2017/12/18 2,545 2,580 2,518 2,568 182,200
2017/12/15 2,520 2,538 2,487 2,524 175,600
2017/12/14 2,517 2,563 2,517 2,529 144,800
2017/12/13 2,576 2,581 2,533 2,541 140,300
2017/12/12 2,584 2,599 2,552 2,572 181,600
2017/12/11 2,595 2,595 2,511 2,548 215,500
2017/12/08 2,580 2,615 2,562 2,595 295,400
2017/12/07 2,539 2,598 2,528 2,569 337,200
2017/12/06 2,502 2,556 2,491 2,506 251,500
2017/12/05 2,495 2,504 2,421 2,502 277,400
2017/12/04 2,409 2,550 2,400 2,492 527,800
2017/12/01 2,325 2,378 2,297 2,369 380,300
2017/11/30 2,398 2,420 2,366 2,375 295,000
2017/11/29 2,415 2,437 2,393 2,402 155,400
2017/11/28 2,409 2,417 2,378 2,401 130,600
2017/11/27 2,451 2,465 2,408 2,420 102,200
2017/11/24 2,412 2,432 2,395 2,407 127,000
2017/11/22 2,465 2,491 2,421 2,432 257,700
2017/11/21 2,417 2,469 2,409 2,430 197,500
2017/11/20 2,338 2,385 2,330 2,382 139,600
2017/11/17 2,388 2,406 2,332 2,348 159,000
2017/11/16 2,363 2,366 2,311 2,347 260,900
2017/11/15 2,457 2,457 2,348 2,370 285,900
2017/11/14 2,410 2,482 2,410 2,474 263,100
2017/11/13 2,382 2,409 2,368 2,368 99,000
2017/11/10 2,401 2,438 2,390 2,406 102,100
2017/11/09 2,492 2,492 2,401 2,428 193,300
2017/11/08 2,469 2,481 2,448 2,469 91,500
2017/11/07 2,465 2,482 2,448 2,470 175,200
2017/11/06 2,470 2,512 2,468 2,496 174,500
2017/11/02 2,455 2,463 2,411 2,457 281,300
2017/11/01 2,390 2,479 2,361 2,476 494,500
2017/10/31 2,325 2,566 2,325 2,412 1,348,700
2017/10/30 2,140 2,140 2,104 2,125 242,300
2017/10/27 2,143 2,154 2,128 2,141 125,500
2017/10/26 2,129 2,144 2,109 2,127 218,600
2017/10/25 2,171 2,197 2,091 2,112 427,800
2017/10/24 2,144 2,235 2,132 2,193 646,800
2017/10/23 2,121 2,131 2,098 2,116 140,300
2017/10/20 2,070 2,091 2,061 2,087 85,700
2017/10/19 2,094 2,105 2,080 2,084 123,300
2017/10/18 2,107 2,107 2,076 2,092 149,600
2017/10/17 2,121 2,138 2,074 2,121 345,900
2017/10/16 2,151 2,151 2,109 2,125 253,000
2017/10/13 2,126 2,163 2,118 2,156 146,800
2017/10/12 2,148 2,152 2,121 2,138 156,200
2017/10/11 2,150 2,176 2,141 2,148 131,900
2017/10/10 2,110 2,148 2,103 2,144 115,100
2017/10/06 2,120 2,127 2,099 2,111 78,600
2017/10/05 2,148 2,148 2,107 2,108 91,100
2017/10/04 2,158 2,161 2,128 2,150 115,700
2017/10/03 2,192 2,192 2,142 2,154 91,100
2017/10/02 2,198 2,200 2,155 2,164 158,500
2017/09/29 2,157 2,215 2,155 2,183 323,700
2017/09/28 2,155 2,173 2,131 2,149 130,100
2017/09/27 2,140 2,190 2,119 2,153 549,900
2017/09/26 2,040 2,146 2,033 2,127 430,000
2017/09/25 2,044 2,045 2,023 2,040 108,900
2017/09/22 2,083 2,083 2,032 2,034 116,000
2017/09/21 2,108 2,120 2,080 2,080 406,900
2017/09/20 2,110 2,114 2,068 2,079 206,500
2017/09/19 1,988 2,133 1,980 2,107 722,600
2017/09/15 1,966 1,974 1,927 1,965 228,300
2017/09/14 2,015 2,015 1,947 1,953 251,200
2017/09/13 2,012 2,027 1,973 2,021 164,700
2017/09/12 2,040 2,056 2,013 2,014 135,700
2017/09/11 2,032 2,039 2,015 2,022 107,500
2017/09/08 1,964 2,017 1,959 2,009 192,200
2017/09/07 1,955 1,983 1,955 1,972 143,500
2017/09/06 1,902 1,948 1,900 1,945 159,800
2017/09/05 1,932 1,943 1,909 1,916 163,700
2017/09/04 1,936 1,946 1,918 1,936 180,400
2017/09/01 1,971 1,972 1,932 1,943 139,300
2017/08/31 1,950 1,986 1,945 1,965 227,900
2017/08/30 1,964 1,968 1,917 1,933 118,800
2017/08/29 1,909 1,952 1,909 1,948 136,100
2017/08/28 1,909 1,922 1,898 1,918 114,300
2017/08/25 1,915 1,918 1,893 1,906 111,500
2017/08/24 1,905 1,929 1,905 1,913 158,600
2017/08/23 1,952 1,953 1,912 1,914 157,100
2017/08/22 1,940 1,954 1,930 1,937 233,400
2017/08/21 1,947 1,964 1,938 1,947 229,800
2017/08/18 1,920 1,966 1,920 1,933 257,700
2017/08/17 1,932 1,950 1,922 1,938 292,200
2017/08/16 1,973 1,973 1,943 1,944 274,800
2017/08/15 2,003 2,014 1,985 1,993 252,400
2017/08/14 1,986 2,010 1,968 1,991 288,100
2017/08/10 2,000 2,029 1,965 2,024 436,000
2017/08/09 2,017 2,038 1,988 1,995 416,800
2017/08/08 2,015 2,051 1,982 2,000 301,600
2017/08/07 1,973 2,010 1,971 1,992 232,600
2017/08/04 1,935 1,977 1,920 1,959 418,200
2017/08/03 1,950 1,978 1,946 1,965 587,700
2017/08/02 1,870 1,968 1,866 1,964 910,500
2017/08/01 1,778 1,871 1,767 1,852 1,052,900
2017/07/31 1,690 1,690 1,667 1,678 138,600
2017/07/28 1,664 1,693 1,645 1,693 255,800
2017/07/27 1,663 1,679 1,658 1,670 148,500
2017/07/26 1,664 1,669 1,636 1,664 218,600
2017/07/25 1,672 1,673 1,651 1,659 198,200
2017/07/24 1,647 1,652 1,620 1,651 135,900
2017/07/21 1,617 1,654 1,604 1,651 224,600
2017/07/20 1,619 1,630 1,610 1,629 151,700
2017/07/19 1,600 1,613 1,593 1,612 121,000
2017/07/18 1,600 1,619 1,591 1,616 111,600
2017/07/14 1,598 1,605 1,586 1,598 64,100
2017/07/13 1,598 1,603 1,587 1,598 75,700
2017/07/12 1,611 1,615 1,590 1,593 117,700
2017/07/11 1,590 1,623 1,585 1,622 169,000
2017/07/10 1,584 1,612 1,562 1,602 220,300
2017/07/07 1,575 1,593 1,559 1,566 167,500
2017/07/06 1,570 1,583 1,565 1,583 150,700
2017/07/05 1,510 1,571 1,505 1,571 295,300
2017/07/04 1,555 1,555 1,507 1,510 191,200
2017/07/03 1,560 1,579 1,543 1,552 187,400
2017/06/30 1,531 1,555 1,531 1,555 170,800
2017/06/29 1,550 1,561 1,536 1,561 182,300
2017/06/28 1,557 1,566 1,537 1,537 106,400
2017/06/27 1,581 1,584 1,558 1,566 155,400
2017/06/26 1,560 1,592 1,557 1,574 223,400
2017/06/23 1,603 1,610 1,576 1,582 169,400
2017/06/22 1,587 1,607 1,576 1,599 194,400
2017/06/21 1,610 1,610 1,587 1,587 137,200
2017/06/20 1,606 1,618 1,598 1,605 185,400
2017/06/19 1,609 1,618 1,606 1,611 99,800
2017/06/16 1,614 1,623 1,596 1,610 223,900
2017/06/15 1,614 1,636 1,609 1,620 143,600
2017/06/14 1,655 1,655 1,625 1,625 139,800
2017/06/13 1,650 1,674 1,650 1,653 113,300
2017/06/12 1,639 1,651 1,623 1,648 108,700
2017/06/09 1,654 1,671 1,647 1,650 186,800
2017/06/08 1,662 1,675 1,646 1,649 256,600
2017/06/07 1,628 1,674 1,627 1,654 308,000
2017/06/06 1,632 1,655 1,622 1,627 236,800
2017/06/05 1,602 1,651 1,602 1,644 373,800
2017/06/02 1,595 1,618 1,587 1,614 318,900
2017/06/01 1,547 1,620 1,544 1,603 450,300
2017/05/31 1,525 1,538 1,523 1,531 133,900
2017/05/30 1,510 1,530 1,508 1,525 111,400
2017/05/29 1,512 1,530 1,501 1,519 183,600
2017/05/26 1,528 1,531 1,498 1,504 245,600
2017/05/25 1,469 1,532 1,468 1,528 494,800
2017/05/24 1,449 1,462 1,442 1,456 170,500
2017/05/23 1,421 1,427 1,416 1,419 71,000
2017/05/22 1,422 1,428 1,407 1,422 77,700
2017/05/19 1,419 1,419 1,400 1,416 135,400
2017/05/18 1,401 1,427 1,399 1,423 157,700
2017/05/17 1,416 1,430 1,404 1,427 141,500
2017/05/16 1,445 1,445 1,395 1,420 243,800
2017/05/15 1,400 1,405 1,388 1,402 146,800
2017/05/12 1,417 1,419 1,404 1,415 105,100
2017/05/11 1,417 1,427 1,409 1,427 109,300
2017/05/10 1,416 1,430 1,413 1,421 143,100
2017/05/09 1,415 1,419 1,405 1,416 99,200
2017/05/08 1,395 1,415 1,382 1,415 159,800
2017/05/02 1,380 1,388 1,375 1,379 106,300
2017/05/01 1,373 1,380 1,363 1,380 100,000
2017/04/28 1,380 1,392 1,376 1,378 130,300
2017/04/27 1,373 1,379 1,362 1,379 209,700
2017/04/26 1,366 1,376 1,353 1,367 261,600
2017/04/25 1,347 1,370 1,338 1,369 202,200
2017/04/24 1,320 1,338 1,312 1,328 154,600
2017/04/21 1,273 1,302 1,273 1,300 145,400
2017/04/20 1,254 1,276 1,252 1,267 85,600
2017/04/19 1,234 1,260 1,232 1,254 132,600
2017/04/18 1,238 1,252 1,234 1,235 119,300
2017/04/17 1,215 1,228 1,206 1,226 151,900
2017/04/14 1,250 1,257 1,218 1,219 123,700
2017/04/13 1,255 1,265 1,251 1,255 78,100
2017/04/12 1,269 1,277 1,261 1,270 96,500
2017/04/11 1,285 1,295 1,282 1,289 51,900
2017/04/10 1,289 1,299 1,282 1,294 62,200
2017/04/07 1,285 1,302 1,279 1,285 100,600
2017/04/06 1,296 1,305 1,271 1,278 92,900
2017/04/05 1,298 1,305 1,292 1,299 106,500
2017/04/04 1,309 1,323 1,288 1,291 149,600
2017/04/03 1,291 1,306 1,290 1,301 84,800
2017/03/31 1,316 1,324 1,290 1,290 104,400
2017/03/30 1,325 1,339 1,303 1,304 89,900
2017/03/29 1,339 1,340 1,324 1,332 113,900
2017/03/28 1,336 1,353 1,333 1,341 168,900
2017/03/27 1,348 1,357 1,334 1,336 94,400
2017/03/24 1,351 1,368 1,351 1,362 84,000
2017/03/23 1,344 1,345 1,327 1,338 71,100
2017/03/22 1,350 1,371 1,343 1,344 97,800
2017/03/21 1,363 1,367 1,348 1,357 76,100
2017/03/17 1,372 1,376 1,367 1,371 53,300
2017/03/16 1,370 1,380 1,365 1,379 71,000
2017/03/15 1,374 1,387 1,371 1,378 89,700
2017/03/14 1,380 1,387 1,373 1,385 68,400
2017/03/13 1,387 1,394 1,379 1,391 56,700
2017/03/10 1,389 1,392 1,362 1,389 158,900
2017/03/09 1,386 1,398 1,371 1,380 109,800
2017/03/08 1,379 1,387 1,373 1,383 74,900
2017/03/07 1,384 1,391 1,374 1,380 64,900
2017/03/06 1,389 1,394 1,384 1,389 43,200
2017/03/03 1,408 1,410 1,388 1,393 79,200
2017/03/02 1,419 1,420 1,394 1,409 136,700
2017/03/01 1,400 1,407 1,382 1,406 112,600
2017/02/28 1,400 1,417 1,400 1,402 104,700
2017/02/27 1,392 1,393 1,372 1,387 68,900
2017/02/24 1,409 1,409 1,389 1,398 75,200
2017/02/23 1,402 1,414 1,397 1,410 75,200
2017/02/22 1,408 1,416 1,398 1,409 87,100
2017/02/21 1,405 1,413 1,391 1,412 71,800
2017/02/20 1,392 1,421 1,389 1,404 134,100
2017/02/17 1,405 1,409 1,395 1,408 108,000
2017/02/16 1,395 1,408 1,374 1,408 247,300
2017/02/15 1,390 1,409 1,362 1,407 232,400
2017/02/14 1,427 1,433 1,385 1,388 124,800
2017/02/13 1,411 1,441 1,404 1,431 184,200
2017/02/10 1,372 1,404 1,372 1,403 208,700
2017/02/09 1,367 1,367 1,331 1,349 213,900
2017/02/08 1,390 1,395 1,355 1,371 320,200
2017/02/07 1,415 1,415 1,398 1,404 106,900
2017/02/06 1,430 1,447 1,414 1,419 113,500
2017/02/03 1,448 1,448 1,422 1,422 146,100
2017/02/02 1,487 1,504 1,442 1,451 210,400
2017/02/01 1,468 1,493 1,446 1,491 381,800
2017/01/31 1,444 1,485 1,434 1,437 653,600
2017/01/30 1,404 1,412 1,393 1,406 76,600
2017/01/27 1,419 1,422 1,409 1,416 98,100
2017/01/26 1,415 1,423 1,403 1,411 114,800
2017/01/25 1,395 1,413 1,395 1,406 132,000
2017/01/24 1,367 1,381 1,363 1,378 69,400
2017/01/23 1,360 1,382 1,360 1,371 50,500
2017/01/20 1,375 1,395 1,363 1,388 58,000
2017/01/19 1,391 1,414 1,379 1,388 146,900
2017/01/18 1,388 1,390 1,365 1,380 92,300
2017/01/17 1,393 1,394 1,378 1,382 145,300
2017/01/16 1,377 1,398 1,361 1,393 193,500
2017/01/13 1,386 1,394 1,342 1,377 182,000
2017/01/12 1,388 1,398 1,360 1,389 173,500
2017/01/11 1,365 1,397 1,365 1,389 181,400
2017/01/10 1,342 1,371 1,338 1,353 108,500
2017/01/06 1,350 1,365 1,346 1,355 85,800
2017/01/05 1,379 1,379 1,354 1,357 83,300
2017/01/04 1,346 1,377 1,345 1,376 118,300

このページの先頭へ