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
2020/12/30 2,194 2,198 2,163 2,182 119,600
2020/12/29 2,180 2,200 2,164 2,197 99,800
2020/12/28 2,179 2,191 2,148 2,162 121,400
2020/12/25 2,135 2,164 2,125 2,153 78,400
2020/12/24 2,121 2,132 2,108 2,118 108,300
2020/12/23 2,126 2,138 2,083 2,106 117,000
2020/12/22 2,127 2,135 2,105 2,110 120,500
2020/12/21 2,163 2,182 2,141 2,151 126,900
2020/12/18 2,127 2,167 2,123 2,162 144,300
2020/12/17 2,123 2,127 2,089 2,127 92,200
2020/12/16 2,136 2,136 2,111 2,113 73,200
2020/12/15 2,109 2,136 2,099 2,134 110,200
2020/12/14 2,100 2,145 2,100 2,122 84,900
2020/12/11 2,116 2,120 2,079 2,101 75,500
2020/12/10 2,106 2,136 2,106 2,108 80,100
2020/12/09 2,100 2,116 2,100 2,116 76,900
2020/12/08 2,063 2,120 2,060 2,098 158,900
2020/12/07 2,082 2,103 2,064 2,066 163,300
2020/12/04 2,017 2,060 2,017 2,060 120,300
2020/12/03 2,049 2,062 2,035 2,035 112,300
2020/12/02 2,047 2,059 2,030 2,049 217,800
2020/12/01 2,003 2,039 1,986 2,036 322,800
2020/11/30 2,000 2,020 1,973 1,982 286,300
2020/11/27 1,945 1,993 1,930 1,993 450,100
2020/11/26 1,930 1,930 1,906 1,927 189,700
2020/11/25 1,968 1,973 1,925 1,930 215,000
2020/11/24 1,960 1,979 1,948 1,949 214,800
2020/11/20 1,950 1,965 1,935 1,946 247,200
2020/11/19 1,953 1,978 1,935 1,941 253,800
2020/11/18 1,985 1,986 1,952 1,958 223,700
2020/11/17 1,988 1,993 1,958 1,962 234,800
2020/11/16 1,968 1,991 1,958 1,960 223,800
2020/11/13 1,961 1,969 1,921 1,935 259,700
2020/11/12 1,999 2,023 1,947 1,960 245,400
2020/11/11 1,994 2,019 1,980 1,987 326,500
2020/11/10 1,984 1,991 1,934 1,967 208,300
2020/11/09 1,950 1,970 1,926 1,966 229,900
2020/11/06 1,940 1,950 1,916 1,922 228,300
2020/11/05 1,895 1,932 1,873 1,930 314,700
2020/11/04 1,881 1,916 1,868 1,897 196,600
2020/11/02 1,860 1,899 1,853 1,873 230,200
2020/10/30 1,871 1,894 1,828 1,843 244,500
2020/10/29 1,924 1,967 1,859 1,874 363,000
2020/10/28 1,873 1,920 1,867 1,913 211,200
2020/10/27 1,911 1,911 1,865 1,899 370,200
2020/10/26 1,970 1,979 1,928 1,932 340,300
2020/10/23 2,020 2,061 1,994 2,000 675,500
2020/10/22 1,888 1,909 1,877 1,900 115,100
2020/10/21 1,875 1,927 1,873 1,904 159,400
2020/10/20 1,894 1,899 1,878 1,878 149,900
2020/10/19 1,923 1,940 1,912 1,912 109,800
2020/10/16 1,944 1,957 1,932 1,934 68,400
2020/10/15 1,945 1,959 1,930 1,944 52,600
2020/10/14 1,950 1,957 1,944 1,950 96,400
2020/10/13 1,947 1,951 1,938 1,939 113,000
2020/10/12 1,946 1,950 1,930 1,938 118,400
2020/10/09 1,976 1,979 1,935 1,936 250,200
2020/10/08 1,973 1,999 1,964 1,985 105,900
2020/10/07 1,967 1,993 1,958 1,959 155,900
2020/10/06 1,957 1,984 1,957 1,971 92,100
2020/10/05 1,928 1,959 1,928 1,955 110,800
2020/10/02 1,958 1,961 1,902 1,908 106,300
2020/09/30 1,977 1,990 1,950 1,950 120,000
2020/09/29 1,985 1,999 1,943 1,986 142,400
2020/09/28 1,983 1,996 1,963 1,985 173,400
2020/09/25 1,958 1,997 1,954 1,958 312,900
2020/09/24 1,962 1,979 1,928 1,930 138,900
2020/09/23 1,956 1,971 1,929 1,965 154,200
2020/09/18 1,945 1,977 1,944 1,960 136,400
2020/09/17 1,948 1,952 1,926 1,942 110,100
2020/09/16 1,946 1,957 1,935 1,935 120,300
2020/09/15 1,961 1,961 1,933 1,943 79,700
2020/09/14 1,940 1,973 1,940 1,962 109,600
2020/09/11 1,923 1,937 1,904 1,931 112,400
2020/09/10 1,920 1,930 1,900 1,914 105,300
2020/09/09 1,910 1,926 1,890 1,919 201,200
2020/09/08 1,946 1,948 1,928 1,946 123,000
2020/09/07 1,925 1,953 1,913 1,930 107,100
2020/09/04 1,920 1,927 1,902 1,927 112,900
2020/09/03 1,942 1,948 1,922 1,944 105,400
2020/09/02 1,920 1,934 1,894 1,927 124,400
2020/09/01 1,909 1,917 1,881 1,910 126,300
2020/08/31 1,886 1,934 1,886 1,919 220,800
2020/08/28 1,859 1,915 1,859 1,880 234,600
2020/08/27 1,855 1,861 1,832 1,849 161,700
2020/08/26 1,838 1,863 1,816 1,855 188,800
2020/08/25 1,855 1,861 1,838 1,857 129,200
2020/08/24 1,844 1,845 1,810 1,836 131,200
2020/08/21 1,863 1,874 1,846 1,846 92,500
2020/08/20 1,881 1,888 1,846 1,852 153,900
2020/08/19 1,874 1,874 1,856 1,864 107,100
2020/08/18 1,882 1,898 1,853 1,893 108,800
2020/08/17 1,898 1,915 1,887 1,890 164,500
2020/08/14 1,905 1,909 1,883 1,883 133,500
2020/08/13 1,900 1,908 1,859 1,901 245,500
2020/08/12 1,869 1,910 1,863 1,901 231,500
2020/08/11 1,852 1,870 1,844 1,855 205,300
2020/08/07 1,855 1,857 1,817 1,823 152,600
2020/08/06 1,845 1,857 1,831 1,857 130,300
2020/08/05 1,853 1,856 1,834 1,848 218,600
2020/08/04 1,861 1,874 1,837 1,856 192,200
2020/08/03 1,850 1,891 1,846 1,852 179,600
2020/07/31 1,907 1,907 1,846 1,846 279,900
2020/07/30 2,000 2,027 1,900 1,913 333,300
2020/07/29 2,060 2,100 2,049 2,063 118,100
2020/07/28 2,100 2,100 2,078 2,078 56,700
2020/07/27 2,057 2,084 2,047 2,083 83,400
2020/07/22 2,099 2,109 2,068 2,070 73,200
2020/07/21 2,072 2,084 2,050 2,071 116,400
2020/07/20 2,079 2,092 2,041 2,090 78,800
2020/07/17 2,094 2,107 2,060 2,084 102,400
2020/07/16 2,043 2,114 2,036 2,071 203,500
2020/07/15 2,071 2,071 2,034 2,061 313,200
2020/07/14 2,066 2,088 2,051 2,070 306,900
2020/07/13 2,147 2,159 2,089 2,103 330,000
2020/07/10 2,118 2,144 2,109 2,124 149,900
2020/07/09 2,185 2,185 2,128 2,163 148,900
2020/07/08 2,220 2,256 2,201 2,201 91,300
2020/07/07 2,246 2,273 2,227 2,236 111,000
2020/07/06 2,199 2,230 2,197 2,222 59,000
2020/07/03 2,175 2,200 2,161 2,199 59,500
2020/07/02 2,172 2,176 2,141 2,145 82,400
2020/07/01 2,210 2,235 2,137 2,148 110,800
2020/06/30 2,223 2,258 2,223 2,234 91,300
2020/06/29 2,183 2,205 2,166 2,192 69,100
2020/06/26 2,175 2,201 2,165 2,200 79,600
2020/06/25 2,166 2,179 2,149 2,165 97,800
2020/06/24 2,192 2,192 2,154 2,176 96,800
2020/06/23 2,218 2,223 2,180 2,194 89,400
2020/06/22 2,240 2,242 2,189 2,208 106,500
2020/06/19 2,227 2,227 2,181 2,211 107,200
2020/06/18 2,217 2,234 2,192 2,228 82,000
2020/06/17 2,233 2,242 2,201 2,225 124,400
2020/06/16 2,219 2,242 2,173 2,232 146,400
2020/06/15 2,151 2,207 2,150 2,173 116,600
2020/06/12 2,155 2,191 2,135 2,160 146,600
2020/06/11 2,190 2,212 2,163 2,165 96,100
2020/06/10 2,171 2,206 2,157 2,199 109,800
2020/06/09 2,196 2,196 2,164 2,176 91,300
2020/06/08 2,192 2,203 2,150 2,180 125,900
2020/06/05 2,144 2,179 2,114 2,173 91,000
2020/06/04 2,175 2,175 2,129 2,144 100,000
2020/06/03 2,180 2,180 2,138 2,144 84,800
2020/06/02 2,158 2,168 2,124 2,157 109,500
2020/06/01 2,158 2,159 2,116 2,139 117,200
2020/05/29 2,086 2,188 2,067 2,180 304,700
2020/05/28 2,079 2,089 2,051 2,086 122,600
2020/05/27 2,039 2,066 2,026 2,059 97,900
2020/05/26 2,022 2,043 1,989 2,039 73,500
2020/05/25 2,030 2,030 1,977 1,998 87,300
2020/05/22 2,031 2,043 1,989 1,994 100,900
2020/05/21 2,031 2,040 1,996 2,031 101,500
2020/05/20 1,979 2,034 1,969 2,031 150,300
2020/05/19 1,987 2,006 1,944 1,978 142,300
2020/05/18 1,964 1,976 1,942 1,969 139,300
2020/05/15 1,945 2,052 1,936 1,950 261,300
2020/05/14 1,874 1,902 1,858 1,871 101,000
2020/05/13 1,883 1,901 1,865 1,890 70,800
2020/05/12 1,880 1,925 1,877 1,897 154,600
2020/05/11 1,864 1,887 1,851 1,880 148,100
2020/05/08 1,899 1,903 1,865 1,879 95,500
2020/05/07 1,888 1,890 1,869 1,879 89,200
2020/05/01 1,887 1,887 1,848 1,861 78,000
2020/04/30 1,911 1,928 1,876 1,897 168,800
2020/04/28 1,881 1,900 1,844 1,881 112,100
2020/04/27 1,917 1,917 1,868 1,879 110,900
2020/04/24 1,899 1,899 1,852 1,885 146,000
2020/04/23 1,852 1,875 1,844 1,875 131,900
2020/04/22 1,781 1,832 1,773 1,824 86,800
2020/04/21 1,801 1,826 1,795 1,805 48,300
2020/04/20 1,849 1,862 1,810 1,836 100,100
2020/04/17 1,855 1,878 1,822 1,851 90,800
2020/04/16 1,806 1,863 1,787 1,857 88,100
2020/04/15 1,858 1,858 1,800 1,813 113,100
2020/04/14 1,852 1,882 1,830 1,872 84,600
2020/04/13 1,917 1,917 1,852 1,877 122,800
2020/04/10 1,940 1,975 1,901 1,947 95,600
2020/04/09 1,948 1,958 1,861 1,924 111,800
2020/04/08 1,948 1,969 1,908 1,947 95,900
2020/04/07 1,884 1,943 1,874 1,928 123,200
2020/04/06 1,774 1,851 1,746 1,851 109,000
2020/04/03 1,776 1,849 1,749 1,774 96,700
2020/04/02 1,831 1,843 1,759 1,796 98,900
2020/04/01 1,934 1,942 1,830 1,852 182,200
2020/03/31 1,992 2,019 1,918 1,968 127,100
2020/03/30 1,943 1,991 1,860 1,989 162,900
2020/03/27 1,944 1,995 1,896 1,995 251,100
2020/03/26 1,823 1,885 1,770 1,864 150,700
2020/03/25 1,811 1,811 1,722 1,799 337,900
2020/03/24 1,785 1,794 1,711 1,758 182,100
2020/03/23 1,727 1,733 1,627 1,718 190,300
2020/03/19 1,721 1,800 1,674 1,702 125,300
2020/03/18 1,697 1,770 1,693 1,693 197,200
2020/03/17 1,581 1,697 1,539 1,690 209,900
2020/03/16 1,699 1,699 1,605 1,611 183,100
2020/03/13 1,600 1,703 1,571 1,659 208,200
2020/03/12 1,738 1,741 1,667 1,702 157,400
2020/03/11 1,806 1,855 1,766 1,769 208,600
2020/03/10 1,760 1,832 1,714 1,814 265,200
2020/03/09 1,777 1,809 1,717 1,775 290,900
2020/03/06 1,902 1,903 1,843 1,851 116,100
2020/03/05 1,969 1,988 1,932 1,935 64,400
2020/03/04 1,925 1,970 1,907 1,956 116,500
2020/03/03 2,031 2,037 1,962 1,962 182,600
2020/03/02 1,915 2,029 1,915 2,000 183,800
2020/02/28 1,958 2,008 1,948 1,964 195,300
2020/02/27 2,010 2,032 1,993 2,011 157,400
2020/02/26 2,031 2,056 2,009 2,030 349,700
2020/02/25 2,097 2,115 2,059 2,061 320,500
2020/02/21 2,208 2,227 2,169 2,175 163,700
2020/02/20 2,207 2,245 2,207 2,218 111,500
2020/02/19 2,178 2,211 2,178 2,205 95,900
2020/02/18 2,178 2,215 2,159 2,169 97,500
2020/02/17 2,197 2,230 2,157 2,191 125,600
2020/02/14 2,158 2,219 2,154 2,212 122,100
2020/02/13 2,198 2,203 2,155 2,169 103,300
2020/02/12 2,244 2,244 2,189 2,192 173,100
2020/02/10 2,235 2,265 2,229 2,253 138,400
2020/02/07 2,269 2,305 2,218 2,283 170,600
2020/02/06 2,253 2,309 2,253 2,281 323,600
2020/02/05 2,175 2,247 2,172 2,240 653,000
2020/02/04 2,088 2,131 2,070 2,118 113,300
2020/02/03 2,051 2,119 2,040 2,102 194,800
2020/01/31 2,142 2,142 2,075 2,081 337,900
2020/01/30 2,082 2,144 2,071 2,143 533,400
2020/01/29 1,886 1,922 1,885 1,916 123,800
2020/01/28 1,870 1,903 1,857 1,892 132,000
2020/01/27 1,911 1,916 1,893 1,893 104,100
2020/01/24 1,963 1,963 1,934 1,948 58,200
2020/01/23 1,940 1,957 1,933 1,949 76,800
2020/01/22 1,950 1,961 1,935 1,950 57,300
2020/01/21 1,940 1,960 1,930 1,947 65,900
2020/01/20 1,891 1,932 1,891 1,925 74,500
2020/01/17 1,882 1,904 1,880 1,884 55,000
2020/01/16 1,897 1,897 1,864 1,874 51,500
2020/01/15 1,878 1,898 1,872 1,898 82,700
2020/01/14 1,927 1,931 1,878 1,880 124,200
2020/01/10 1,958 1,958 1,918 1,920 82,600
2020/01/09 1,980 1,990 1,943 1,965 94,400
2020/01/08 1,960 1,960 1,906 1,953 127,800
2020/01/07 1,967 1,999 1,967 1,991 98,000
2020/01/06 1,968 1,975 1,947 1,966 89,700

このページの先頭へ