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
2021/12/30 2,206 2,220 2,196 2,196 55,100
2021/12/29 2,198 2,232 2,198 2,231 53,000
2021/12/28 2,171 2,213 2,163 2,204 56,700
2021/12/27 2,158 2,170 2,146 2,162 42,300
2021/12/24 2,179 2,182 2,162 2,166 51,300
2021/12/23 2,170 2,186 2,150 2,179 62,200
2021/12/22 2,190 2,192 2,162 2,172 66,100
2021/12/21 2,161 2,180 2,161 2,180 80,500
2021/12/20 2,150 2,173 2,150 2,160 81,000
2021/12/17 2,170 2,194 2,162 2,167 94,200
2021/12/16 2,160 2,178 2,140 2,170 65,300
2021/12/15 2,135 2,162 2,135 2,144 55,200
2021/12/14 2,167 2,177 2,131 2,135 58,300
2021/12/13 2,160 2,175 2,135 2,166 75,900
2021/12/10 2,158 2,170 2,136 2,149 73,600
2021/12/09 2,181 2,181 2,133 2,157 81,200
2021/12/08 2,227 2,228 2,180 2,183 105,100
2021/12/07 2,188 2,231 2,175 2,228 81,000
2021/12/06 2,197 2,215 2,176 2,177 56,300
2021/12/03 2,181 2,201 2,174 2,197 49,700
2021/12/02 2,131 2,182 2,129 2,167 81,600
2021/12/01 2,097 2,165 2,097 2,150 76,600
2021/11/30 2,137 2,164 2,121 2,121 149,800
2021/11/29 2,160 2,179 2,136 2,137 72,300
2021/11/26 2,203 2,203 2,172 2,190 69,800
2021/11/25 2,205 2,230 2,202 2,226 50,600
2021/11/24 2,206 2,221 2,193 2,200 69,600
2021/11/22 2,190 2,230 2,186 2,211 81,500
2021/11/19 2,170 2,194 2,164 2,190 63,900
2021/11/18 2,144 2,167 2,144 2,160 92,500
2021/11/17 2,215 2,215 2,166 2,166 61,300
2021/11/16 2,203 2,214 2,182 2,201 75,000
2021/11/15 2,216 2,242 2,205 2,211 74,400
2021/11/12 2,177 2,220 2,171 2,218 65,700
2021/11/11 2,174 2,192 2,151 2,163 80,500
2021/11/10 2,178 2,214 2,175 2,183 73,600
2021/11/09 2,194 2,211 2,181 2,183 65,300
2021/11/08 2,221 2,222 2,192 2,194 80,500
2021/11/05 2,234 2,243 2,201 2,216 102,100
2021/11/04 2,271 2,291 2,266 2,270 99,500
2021/11/02 2,300 2,309 2,269 2,269 55,500
2021/11/01 2,329 2,329 2,300 2,321 46,900
2021/10/29 2,299 2,310 2,269 2,294 94,400
2021/10/28 2,283 2,315 2,236 2,294 152,100
2021/10/27 2,323 2,334 2,306 2,316 64,800
2021/10/26 2,319 2,349 2,317 2,317 44,600
2021/10/25 2,306 2,344 2,301 2,317 66,800
2021/10/22 2,331 2,368 2,320 2,356 52,300
2021/10/21 2,323 2,372 2,315 2,351 112,000
2021/10/20 2,347 2,351 2,303 2,310 94,200
2021/10/19 2,361 2,361 2,337 2,350 63,500
2021/10/18 2,358 2,365 2,340 2,364 75,600
2021/10/15 2,340 2,375 2,329 2,370 74,700
2021/10/14 2,332 2,338 2,320 2,322 60,400
2021/10/13 2,328 2,374 2,316 2,352 58,000
2021/10/12 2,362 2,377 2,338 2,341 86,900
2021/10/11 2,352 2,395 2,341 2,395 64,200
2021/10/08 2,380 2,383 2,358 2,358 71,200
2021/10/07 2,350 2,367 2,339 2,357 72,200
2021/10/06 2,346 2,396 2,336 2,352 94,200
2021/10/05 2,406 2,406 2,342 2,351 139,900
2021/10/04 2,421 2,429 2,386 2,416 102,600
2021/10/01 2,423 2,452 2,405 2,413 79,600
2021/09/30 2,426 2,464 2,411 2,440 108,000
2021/09/29 2,407 2,419 2,382 2,419 131,300
2021/09/28 2,452 2,464 2,411 2,460 125,400
2021/09/27 2,504 2,505 2,444 2,448 73,100
2021/09/24 2,515 2,525 2,496 2,499 100,900
2021/09/22 2,483 2,497 2,469 2,474 119,600
2021/09/21 2,458 2,497 2,437 2,478 95,700
2021/09/17 2,483 2,511 2,471 2,502 180,200
2021/09/16 2,444 2,482 2,416 2,479 164,200
2021/09/15 2,431 2,439 2,400 2,427 91,500
2021/09/14 2,422 2,466 2,405 2,461 135,300
2021/09/13 2,356 2,408 2,350 2,402 91,700
2021/09/10 2,323 2,384 2,318 2,384 145,400
2021/09/09 2,320 2,355 2,304 2,317 81,900
2021/09/08 2,306 2,344 2,301 2,344 114,800
2021/09/07 2,310 2,311 2,288 2,301 89,300
2021/09/06 2,282 2,306 2,269 2,284 132,800
2021/09/03 2,240 2,278 2,222 2,275 147,800
2021/09/02 2,244 2,254 2,225 2,252 88,400
2021/09/01 2,252 2,270 2,230 2,244 145,700
2021/08/31 2,216 2,254 2,213 2,240 141,700
2021/08/30 2,178 2,218 2,175 2,218 85,000
2021/08/27 2,158 2,165 2,127 2,161 48,600
2021/08/26 2,134 2,150 2,124 2,150 58,300
2021/08/25 2,121 2,139 2,109 2,115 37,300
2021/08/24 2,101 2,138 2,097 2,120 69,700
2021/08/23 2,107 2,124 2,087 2,095 58,900
2021/08/20 2,113 2,132 2,082 2,085 50,000
2021/08/19 2,119 2,143 2,105 2,111 74,400
2021/08/18 2,085 2,131 2,085 2,129 60,200
2021/08/17 2,091 2,094 2,075 2,085 49,500
2021/08/16 2,132 2,132 2,076 2,090 85,300
2021/08/13 2,138 2,138 2,122 2,135 46,600
2021/08/12 2,154 2,165 2,135 2,142 56,500
2021/08/11 2,091 2,159 2,091 2,144 88,400
2021/08/10 2,115 2,128 2,090 2,091 70,400
2021/08/06 2,130 2,130 2,100 2,100 68,200
2021/08/05 2,176 2,180 2,134 2,142 79,900
2021/08/04 2,220 2,225 2,197 2,197 146,700
2021/08/03 2,170 2,208 2,161 2,206 104,300
2021/08/02 2,173 2,199 2,156 2,191 101,700
2021/07/30 2,143 2,222 2,133 2,199 281,800
2021/07/29 2,121 2,169 2,091 2,143 249,000
2021/07/28 2,045 2,091 2,042 2,085 132,300
2021/07/27 2,075 2,075 2,048 2,065 85,200
2021/07/26 2,043 2,050 2,019 2,048 72,700
2021/07/21 2,030 2,033 2,013 2,013 50,000
2021/07/20 2,002 2,014 1,995 2,000 70,100
2021/07/19 2,028 2,043 2,010 2,010 84,000
2021/07/16 2,064 2,084 2,054 2,054 57,400
2021/07/15 2,090 2,108 2,081 2,081 57,100
2021/07/14 2,089 2,115 2,085 2,100 58,700
2021/07/13 2,083 2,105 2,082 2,099 89,000
2021/07/12 2,058 2,085 2,057 2,079 65,100
2021/07/09 2,011 2,026 1,985 2,019 114,900
2021/07/08 2,049 2,069 2,042 2,042 55,500
2021/07/07 2,060 2,068 2,050 2,050 43,800
2021/07/06 2,095 2,095 2,073 2,085 42,800
2021/07/05 2,065 2,099 2,064 2,088 49,200
2021/07/02 2,073 2,077 2,059 2,077 81,800
2021/07/01 2,110 2,125 2,072 2,073 78,600
2021/06/30 2,109 2,115 2,101 2,105 98,100
2021/06/29 2,067 2,077 2,045 2,077 61,100
2021/06/28 2,092 2,105 2,071 2,075 68,200
2021/06/25 2,069 2,095 2,059 2,088 111,400
2021/06/24 2,059 2,074 2,054 2,058 48,600
2021/06/23 2,076 2,076 2,060 2,068 56,100
2021/06/22 2,046 2,080 2,037 2,079 83,600
2021/06/21 2,031 2,035 2,010 2,011 80,100
2021/06/18 2,052 2,059 2,040 2,051 92,000
2021/06/17 2,069 2,077 2,045 2,050 74,600
2021/06/16 2,090 2,094 2,068 2,085 41,400
2021/06/15 2,095 2,095 2,057 2,079 90,400
2021/06/14 2,084 2,085 2,048 2,083 56,600
2021/06/11 2,094 2,105 2,072 2,075 87,500
2021/06/10 2,107 2,107 2,072 2,094 70,300
2021/06/09 2,127 2,130 2,100 2,110 81,300
2021/06/08 2,101 2,144 2,101 2,127 88,400
2021/06/07 2,117 2,123 2,098 2,117 82,300
2021/06/04 2,112 2,112 2,094 2,101 119,400
2021/06/03 2,087 2,113 2,083 2,097 117,300
2021/06/02 2,040 2,092 2,035 2,085 233,400
2021/06/01 2,000 2,037 1,991 2,032 155,100
2021/05/31 2,003 2,017 1,990 2,000 108,600
2021/05/28 1,992 2,011 1,983 2,005 100,800
2021/05/27 2,000 2,012 1,962 1,965 195,500
2021/05/26 2,009 2,017 2,003 2,009 72,800
2021/05/25 2,016 2,019 2,003 2,009 84,000
2021/05/24 2,022 2,033 2,013 2,018 59,400
2021/05/21 2,020 2,037 2,005 2,022 82,200
2021/05/20 2,011 2,049 2,010 2,035 105,100
2021/05/19 2,031 2,031 2,000 2,021 176,100
2021/05/18 2,083 2,084 2,040 2,065 136,300
2021/05/17 2,050 2,087 2,040 2,072 167,300
2021/05/14 2,058 2,096 2,058 2,076 127,000
2021/05/13 2,055 2,070 2,036 2,043 137,300
2021/05/12 2,125 2,132 2,080 2,099 113,000
2021/05/11 2,132 2,135 2,108 2,117 103,400
2021/05/10 2,097 2,144 2,094 2,141 90,700
2021/05/07 2,089 2,119 2,087 2,109 105,500
2021/05/06 2,046 2,090 2,041 2,066 166,600
2021/04/30 2,029 2,072 2,022 2,059 147,000
2021/04/28 2,057 2,057 2,031 2,034 105,600
2021/04/27 2,060 2,071 2,051 2,055 109,000
2021/04/26 2,101 2,101 2,078 2,081 86,300
2021/04/23 2,093 2,128 2,084 2,125 147,000
2021/04/22 2,078 2,097 2,064 2,093 121,400
2021/04/21 2,045 2,052 2,031 2,045 132,400
2021/04/20 2,083 2,100 2,069 2,079 124,500
2021/04/19 2,115 2,123 2,093 2,098 123,300
2021/04/16 2,112 2,115 2,086 2,107 124,300
2021/04/15 2,128 2,137 2,093 2,098 259,400
2021/04/14 2,113 2,113 2,081 2,112 135,700
2021/04/13 2,100 2,128 2,092 2,119 188,300
2021/04/12 2,080 2,102 2,075 2,097 228,900
2021/04/09 2,069 2,077 2,058 2,068 141,200
2021/04/08 2,064 2,072 2,049 2,054 165,800
2021/04/07 2,042 2,069 2,035 2,068 154,100
2021/04/06 2,072 2,080 2,021 2,035 147,400
2021/04/05 2,032 2,053 2,029 2,052 83,000
2021/04/02 2,045 2,047 2,023 2,029 98,900
2021/04/01 2,050 2,067 2,016 2,045 236,200
2021/03/31 2,037 2,064 2,020 2,051 234,400
2021/03/30 2,036 2,047 2,018 2,030 200,800
2021/03/29 2,060 2,063 2,030 2,060 195,100
2021/03/26 2,050 2,067 2,042 2,055 170,800
2021/03/25 2,011 2,034 2,011 2,025 133,000
2021/03/24 2,014 2,016 1,987 1,994 170,400
2021/03/23 2,040 2,055 2,026 2,026 172,900
2021/03/22 2,023 2,046 2,017 2,038 224,500
2021/03/19 2,002 2,033 1,993 2,023 263,300
2021/03/18 2,010 2,032 1,994 2,004 158,400
2021/03/17 2,006 2,010 1,998 2,010 109,500
2021/03/16 2,016 2,036 1,997 2,010 182,900
2021/03/15 1,985 2,015 1,980 2,011 166,100
2021/03/12 1,985 1,985 1,968 1,973 158,100
2021/03/11 1,976 1,996 1,969 1,975 144,700
2021/03/10 1,953 1,976 1,938 1,970 139,400
2021/03/09 1,957 1,962 1,937 1,948 252,200
2021/03/08 1,960 1,963 1,932 1,937 139,800
2021/03/05 1,948 1,952 1,921 1,950 128,300
2021/03/04 1,963 1,973 1,939 1,956 136,500
2021/03/03 1,970 1,973 1,954 1,964 105,300
2021/03/02 1,988 1,988 1,948 1,970 162,800
2021/03/01 1,950 1,974 1,940 1,974 108,700
2021/02/26 1,948 1,965 1,930 1,936 208,100
2021/02/25 1,942 1,958 1,920 1,949 185,600
2021/02/24 1,915 1,942 1,914 1,923 181,500
2021/02/22 1,909 1,927 1,907 1,912 140,700
2021/02/19 1,915 1,919 1,896 1,898 141,000
2021/02/18 1,972 1,974 1,922 1,923 268,700
2021/02/17 1,985 1,989 1,969 1,970 175,100
2021/02/16 2,000 2,000 1,976 1,982 206,400
2021/02/15 2,000 2,008 1,985 2,008 145,700
2021/02/12 2,003 2,018 1,986 1,988 164,500
2021/02/10 1,980 2,004 1,962 1,999 214,400
2021/02/09 2,005 2,008 1,973 2,000 263,400
2021/02/08 1,989 1,999 1,973 1,995 205,200
2021/02/05 2,003 2,003 1,972 1,981 231,200
2021/02/04 1,980 1,997 1,972 1,982 141,400
2021/02/03 1,979 1,989 1,970 1,981 174,500
2021/02/02 1,975 1,998 1,965 1,971 160,100
2021/02/01 1,959 1,983 1,957 1,975 154,300
2021/01/29 2,020 2,023 1,936 1,946 395,300
2021/01/28 2,077 2,097 1,997 2,007 727,600
2021/01/27 2,079 2,094 2,070 2,094 179,700
2021/01/26 2,074 2,075 2,035 2,064 189,300
2021/01/25 2,074 2,080 2,041 2,057 130,200
2021/01/22 2,043 2,068 2,038 2,061 111,800
2021/01/21 2,052 2,081 2,040 2,042 180,300
2021/01/20 2,050 2,059 2,024 2,047 144,600
2021/01/19 2,053 2,067 2,044 2,058 142,300
2021/01/18 2,056 2,069 2,041 2,052 108,800
2021/01/15 2,104 2,104 2,055 2,061 157,700
2021/01/14 2,102 2,121 2,083 2,105 135,500
2021/01/13 2,107 2,117 2,099 2,112 94,900
2021/01/12 2,136 2,136 2,103 2,122 106,600
2021/01/08 2,125 2,140 2,102 2,130 164,900
2021/01/07 2,126 2,156 2,114 2,140 155,400
2021/01/06 2,097 2,110 2,088 2,101 106,400
2021/01/05 2,102 2,124 2,088 2,104 120,800
2021/01/04 2,200 2,200 2,109 2,138 178,900

このページの先頭へ