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
2018/12/28 1,586 1,637 1,586 1,632 84,600
2018/12/27 1,600 1,613 1,579 1,603 138,300
2018/12/26 1,482 1,543 1,482 1,514 190,200
2018/12/25 1,462 1,486 1,421 1,465 208,000
2018/12/21 1,605 1,612 1,524 1,533 235,100
2018/12/20 1,659 1,678 1,610 1,619 191,000
2018/12/19 1,651 1,711 1,625 1,684 243,200
2018/12/18 1,736 1,754 1,719 1,720 139,300
2018/12/17 1,824 1,848 1,747 1,756 236,200
2018/12/14 1,950 2,005 1,818 1,826 241,200
2018/12/13 1,835 1,914 1,831 1,910 191,100
2018/12/12 1,753 1,830 1,753 1,830 133,000
2018/12/11 1,845 1,845 1,726 1,737 189,000
2018/12/10 1,830 1,847 1,802 1,837 209,100
2018/12/07 1,873 1,889 1,837 1,852 170,500
2018/12/06 1,835 1,848 1,811 1,833 171,000
2018/12/05 1,781 1,850 1,777 1,850 211,900
2018/12/04 1,862 1,871 1,789 1,795 147,500
2018/12/03 1,890 1,909 1,859 1,862 193,000
2018/11/30 1,808 1,865 1,806 1,860 222,500
2018/11/29 1,820 1,825 1,796 1,801 140,600
2018/11/28 1,798 1,802 1,768 1,782 109,800
2018/11/27 1,789 1,804 1,778 1,801 97,500
2018/11/26 1,769 1,802 1,761 1,770 139,300
2018/11/22 1,756 1,767 1,733 1,765 97,500
2018/11/21 1,750 1,751 1,730 1,750 93,100
2018/11/20 1,779 1,782 1,754 1,760 113,300
2018/11/19 1,797 1,813 1,786 1,800 94,800
2018/11/16 1,832 1,840 1,798 1,802 93,700
2018/11/15 1,806 1,841 1,801 1,841 98,000
2018/11/14 1,813 1,830 1,807 1,812 140,100
2018/11/13 1,860 1,860 1,821 1,836 137,200
2018/11/12 1,896 1,920 1,882 1,915 58,200
2018/11/09 1,900 1,941 1,895 1,908 107,300
2018/11/08 1,905 1,924 1,888 1,897 100,500
2018/11/07 1,851 1,902 1,843 1,882 260,900
2018/11/06 1,829 1,860 1,818 1,845 129,800
2018/11/05 1,836 1,841 1,815 1,818 165,100
2018/11/02 1,879 1,879 1,819 1,852 255,100
2018/11/01 1,861 1,908 1,860 1,886 397,200
2018/10/31 1,860 1,873 1,814 1,832 403,000
2018/10/30 1,870 1,879 1,793 1,867 477,700
2018/10/29 1,984 2,055 1,981 2,000 232,800
2018/10/26 1,990 2,028 1,938 1,944 178,900
2018/10/25 2,025 2,043 1,970 1,975 182,100
2018/10/24 2,066 2,082 2,028 2,072 135,400
2018/10/23 2,082 2,095 2,046 2,046 249,900
2018/10/22 2,054 2,082 2,032 2,064 112,700
2018/10/19 2,066 2,068 2,047 2,065 84,400
2018/10/18 2,117 2,124 2,071 2,078 76,300
2018/10/17 2,111 2,124 2,078 2,095 116,800
2018/10/16 2,038 2,064 2,018 2,064 179,100
2018/10/15 2,066 2,066 2,026 2,030 250,400
2018/10/12 2,066 2,115 2,050 2,101 195,500
2018/10/11 2,072 2,085 2,051 2,081 245,600
2018/10/10 2,149 2,173 2,127 2,147 198,200
2018/10/09 2,207 2,212 2,145 2,157 215,100
2018/10/05 2,239 2,289 2,228 2,233 240,400
2018/10/04 2,276 2,294 2,255 2,279 229,900
2018/10/03 2,292 2,300 2,249 2,249 251,900
2018/10/02 2,334 2,371 2,327 2,342 201,100
2018/10/01 2,302 2,336 2,263 2,312 403,700
2018/09/28 2,425 2,434 2,355 2,380 264,800
2018/09/27 2,438 2,482 2,421 2,434 156,800
2018/09/26 2,444 2,493 2,440 2,488 158,500
2018/09/25 2,464 2,514 2,420 2,507 279,500
2018/09/21 2,442 2,487 2,425 2,481 169,900
2018/09/20 2,457 2,457 2,405 2,430 91,000
2018/09/19 2,440 2,455 2,390 2,437 148,500
2018/09/18 2,388 2,431 2,368 2,431 108,000
2018/09/14 2,394 2,404 2,354 2,393 154,700
2018/09/13 2,373 2,395 2,342 2,375 130,000
2018/09/12 2,407 2,408 2,296 2,330 131,600
2018/09/11 2,351 2,406 2,346 2,403 206,800
2018/09/10 2,440 2,440 2,324 2,341 236,400
2018/09/07 2,394 2,475 2,368 2,461 409,900
2018/09/06 2,360 2,390 2,317 2,384 317,000
2018/09/05 2,279 2,349 2,279 2,330 378,700
2018/09/04 2,247 2,274 2,222 2,253 299,100
2018/09/03 2,195 2,208 2,142 2,174 250,400
2018/08/31 2,174 2,257 2,174 2,228 251,300
2018/08/30 2,164 2,189 2,164 2,179 117,800
2018/08/29 2,117 2,157 2,110 2,149 98,100
2018/08/28 2,148 2,149 2,109 2,115 86,700
2018/08/27 2,109 2,146 2,105 2,136 88,300
2018/08/24 2,097 2,125 2,081 2,120 106,300
2018/08/23 2,071 2,087 2,061 2,078 98,600
2018/08/22 2,080 2,080 2,054 2,060 192,100
2018/08/21 2,066 2,100 2,065 2,090 204,500
2018/08/20 2,095 2,096 2,058 2,065 161,500
2018/08/17 2,135 2,153 2,123 2,124 125,000
2018/08/16 2,130 2,141 2,096 2,120 158,300
2018/08/15 2,170 2,187 2,139 2,151 151,900
2018/08/14 2,120 2,176 2,109 2,170 145,900
2018/08/13 2,105 2,129 2,103 2,116 142,500
2018/08/10 2,115 2,136 2,106 2,125 162,600
2018/08/09 2,115 2,129 2,101 2,120 130,200
2018/08/08 2,101 2,126 2,094 2,118 280,100
2018/08/07 2,116 2,144 2,106 2,120 164,100
2018/08/06 2,128 2,128 2,098 2,105 272,700
2018/08/03 2,116 2,144 2,083 2,134 447,900
2018/08/02 2,025 2,103 2,025 2,071 460,100
2018/08/01 2,064 2,076 2,020 2,034 744,500
2018/07/31 2,234 2,258 2,023 2,060 1,252,900
2018/07/30 2,450 2,513 2,432 2,482 408,200
2018/07/27 2,459 2,463 2,437 2,444 105,000
2018/07/26 2,446 2,474 2,431 2,470 162,800
2018/07/25 2,467 2,479 2,424 2,438 187,200
2018/07/24 2,450 2,452 2,424 2,444 231,600
2018/07/23 2,495 2,496 2,436 2,441 135,900
2018/07/20 2,526 2,526 2,484 2,503 145,000
2018/07/19 2,546 2,569 2,531 2,548 89,300
2018/07/18 2,553 2,580 2,538 2,567 88,000
2018/07/17 2,510 2,573 2,507 2,560 98,800
2018/07/13 2,502 2,523 2,485 2,522 98,000
2018/07/12 2,520 2,538 2,505 2,512 79,200
2018/07/11 2,545 2,565 2,526 2,528 83,000
2018/07/10 2,628 2,637 2,583 2,585 152,600
2018/07/09 2,630 2,683 2,602 2,624 194,800
2018/07/06 2,587 2,620 2,551 2,613 123,400
2018/07/05 2,550 2,591 2,550 2,569 113,100
2018/07/04 2,499 2,590 2,499 2,581 120,600
2018/07/03 2,533 2,560 2,495 2,512 90,300
2018/07/02 2,618 2,624 2,532 2,536 102,800
2018/06/29 2,643 2,649 2,609 2,629 82,900
2018/06/28 2,633 2,653 2,619 2,640 78,700
2018/06/27 2,639 2,666 2,610 2,646 95,100
2018/06/26 2,546 2,619 2,534 2,619 70,100
2018/06/25 2,630 2,639 2,575 2,583 71,500
2018/06/22 2,641 2,656 2,615 2,631 91,200
2018/06/21 2,647 2,672 2,627 2,630 69,000
2018/06/20 2,633 2,652 2,591 2,647 109,300
2018/06/19 2,680 2,701 2,611 2,616 112,500
2018/06/18 2,641 2,730 2,641 2,682 165,300
2018/06/15 2,682 2,682 2,631 2,657 124,600
2018/06/14 2,635 2,689 2,611 2,658 121,200
2018/06/13 2,643 2,673 2,637 2,662 64,800
2018/06/12 2,665 2,674 2,639 2,643 126,900
2018/06/11 2,642 2,677 2,640 2,655 135,900
2018/06/08 2,600 2,646 2,598 2,639 139,800
2018/06/07 2,614 2,655 2,592 2,613 117,100
2018/06/06 2,586 2,647 2,586 2,614 139,300
2018/06/05 2,580 2,594 2,563 2,593 140,600
2018/06/04 2,534 2,581 2,528 2,557 126,400
2018/06/01 2,487 2,541 2,463 2,528 151,600
2018/05/31 2,552 2,563 2,500 2,501 179,400
2018/05/30 2,514 2,596 2,501 2,538 234,500
2018/05/29 2,601 2,616 2,538 2,545 162,900
2018/05/28 2,634 2,653 2,600 2,608 114,900
2018/05/25 2,643 2,684 2,628 2,634 192,300
2018/05/24 2,699 2,716 2,651 2,659 265,100
2018/05/23 2,650 2,705 2,650 2,678 335,700
2018/05/22 2,650 2,691 2,631 2,645 395,100
2018/05/21 2,590 2,661 2,586 2,650 264,300
2018/05/18 2,560 2,618 2,530 2,593 263,500
2018/05/17 2,550 2,591 2,536 2,571 249,000
2018/05/16 2,533 2,544 2,489 2,538 199,100
2018/05/15 2,381 2,599 2,381 2,534 620,300
2018/05/14 2,457 2,484 2,413 2,431 223,900
2018/05/11 2,416 2,445 2,387 2,445 97,900
2018/05/10 2,424 2,433 2,401 2,433 96,200
2018/05/09 2,416 2,433 2,399 2,420 134,900
2018/05/08 2,384 2,415 2,375 2,395 132,200
2018/05/07 2,363 2,385 2,337 2,374 129,600
2018/05/02 2,345 2,366 2,334 2,361 95,800
2018/05/01 2,400 2,400 2,334 2,345 153,500
2018/04/27 2,350 2,390 2,350 2,389 226,500
2018/04/26 2,302 2,344 2,288 2,340 187,200
2018/04/25 2,265 2,296 2,247 2,292 104,500
2018/04/24 2,257 2,284 2,252 2,282 91,400
2018/04/23 2,295 2,295 2,260 2,264 69,400
2018/04/20 2,305 2,305 2,269 2,273 96,100
2018/04/19 2,290 2,318 2,277 2,313 157,400
2018/04/18 2,261 2,274 2,235 2,271 156,100
2018/04/17 2,268 2,294 2,244 2,273 140,200
2018/04/16 2,279 2,287 2,236 2,254 87,900
2018/04/13 2,305 2,312 2,257 2,277 168,000
2018/04/12 2,294 2,363 2,286 2,300 415,000
2018/04/11 2,263 2,300 2,239 2,286 242,800
2018/04/10 2,224 2,244 2,217 2,238 197,000
2018/04/09 2,206 2,228 2,195 2,224 174,600
2018/04/06 2,218 2,230 2,201 2,206 133,800
2018/04/05 2,241 2,243 2,203 2,206 127,100
2018/04/04 2,219 2,239 2,212 2,217 115,900
2018/04/03 2,191 2,214 2,170 2,200 173,200
2018/04/02 2,253 2,255 2,216 2,217 186,200
2018/03/30 2,274 2,275 2,237 2,252 179,600
2018/03/29 2,272 2,290 2,233 2,257 167,600
2018/03/28 2,201 2,275 2,201 2,258 234,900
2018/03/27 2,227 2,272 2,207 2,271 175,800
2018/03/26 2,181 2,210 2,153 2,205 218,400
2018/03/23 2,210 2,253 2,200 2,215 355,800
2018/03/22 2,260 2,283 2,230 2,275 216,400
2018/03/20 2,257 2,266 2,181 2,253 435,600
2018/03/19 2,315 2,320 2,278 2,283 252,100
2018/03/16 2,411 2,419 2,345 2,351 319,000
2018/03/15 2,428 2,432 2,387 2,419 122,800
2018/03/14 2,435 2,459 2,434 2,435 136,600
2018/03/13 2,496 2,497 2,439 2,457 171,300
2018/03/12 2,529 2,543 2,472 2,497 100,000
2018/03/09 2,510 2,539 2,471 2,495 135,500
2018/03/08 2,525 2,534 2,477 2,496 137,000
2018/03/07 2,484 2,527 2,466 2,482 171,300
2018/03/06 2,427 2,498 2,421 2,484 172,000
2018/03/05 2,430 2,444 2,384 2,395 186,200
2018/03/02 2,430 2,459 2,421 2,438 165,400
2018/03/01 2,585 2,585 2,473 2,480 205,700
2018/02/28 2,600 2,647 2,595 2,597 206,600
2018/02/27 2,601 2,634 2,595 2,624 168,100
2018/02/26 2,601 2,629 2,552 2,561 115,900
2018/02/23 2,510 2,582 2,500 2,578 125,100
2018/02/22 2,550 2,550 2,488 2,513 136,800
2018/02/21 2,473 2,597 2,464 2,590 311,700
2018/02/20 2,522 2,522 2,457 2,476 121,900
2018/02/19 2,480 2,526 2,471 2,522 282,800
2018/02/16 2,420 2,486 2,414 2,467 161,000
2018/02/15 2,379 2,425 2,370 2,413 250,000
2018/02/14 2,411 2,433 2,352 2,379 222,700
2018/02/13 2,501 2,502 2,405 2,411 189,300
2018/02/09 2,393 2,448 2,368 2,444 155,300
2018/02/08 2,489 2,522 2,465 2,493 135,600
2018/02/07 2,573 2,587 2,483 2,483 274,700
2018/02/06 2,525 2,534 2,393 2,466 400,300
2018/02/05 2,650 2,701 2,606 2,625 296,900
2018/02/02 2,741 2,747 2,659 2,690 325,700
2018/02/01 2,815 2,833 2,722 2,741 420,900
2018/01/31 2,902 2,971 2,804 2,804 564,100
2018/01/30 2,800 2,973 2,781 2,910 1,355,600
2018/01/29 2,648 2,662 2,606 2,654 282,000
2018/01/26 2,668 2,671 2,629 2,631 160,800
2018/01/25 2,674 2,720 2,658 2,667 329,700
2018/01/24 2,656 2,670 2,633 2,649 107,500
2018/01/23 2,642 2,659 2,630 2,642 104,500
2018/01/22 2,682 2,696 2,618 2,630 176,300
2018/01/19 2,614 2,680 2,614 2,673 169,700
2018/01/18 2,635 2,664 2,605 2,605 178,000
2018/01/17 2,644 2,651 2,611 2,629 169,800
2018/01/16 2,641 2,660 2,626 2,656 116,000
2018/01/15 2,682 2,699 2,641 2,642 132,900
2018/01/12 2,706 2,718 2,681 2,681 125,400
2018/01/11 2,721 2,736 2,687 2,703 179,400
2018/01/10 2,720 2,761 2,709 2,730 262,700
2018/01/09 2,680 2,750 2,676 2,727 322,600
2018/01/05 2,650 2,689 2,639 2,654 206,300
2018/01/04 2,667 2,673 2,621 2,643 291,700

このページの先頭へ