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
2023/12/29 2,520 2,547 2,519 2,537 189,500
2023/12/28 2,500 2,523 2,494 2,518 93,900
2023/12/27 2,498 2,518 2,480 2,509 160,700
2023/12/26 2,452 2,485 2,452 2,479 157,400
2023/12/25 2,535 2,535 2,450 2,455 215,800
2023/12/22 2,478 2,505 2,472 2,502 165,500
2023/12/21 2,500 2,510 2,476 2,479 183,100
2023/12/20 2,500 2,529 2,500 2,516 123,300
2023/12/19 2,506 2,506 2,471 2,501 123,100
2023/12/18 2,550 2,550 2,492 2,516 159,800
2023/12/15 2,600 2,608 2,569 2,581 142,900
2023/12/14 2,643 2,643 2,603 2,616 112,300
2023/12/13 2,676 2,683 2,640 2,647 93,000
2023/12/12 2,711 2,720 2,672 2,676 84,400
2023/12/11 2,683 2,692 2,630 2,688 173,700
2023/12/08 2,708 2,720 2,668 2,669 170,900
2023/12/07 2,739 2,739 2,698 2,708 73,800
2023/12/06 2,711 2,764 2,705 2,758 105,300
2023/12/05 2,745 2,761 2,709 2,709 102,900
2023/12/04 2,726 2,758 2,710 2,747 121,500
2023/12/01 2,771 2,786 2,747 2,756 144,200
2023/11/30 2,711 2,740 2,709 2,724 135,900
2023/11/29 2,724 2,743 2,712 2,713 116,200
2023/11/28 2,737 2,737 2,700 2,718 119,500
2023/11/27 2,720 2,727 2,694 2,714 122,600
2023/11/24 2,746 2,746 2,691 2,699 151,100
2023/11/22 2,667 2,715 2,657 2,696 193,300
2023/11/21 2,630 2,675 2,625 2,664 219,500
2023/11/20 2,666 2,676 2,609 2,617 135,600
2023/11/17 2,600 2,646 2,594 2,646 115,200
2023/11/16 2,579 2,595 2,560 2,594 112,600
2023/11/15 2,592 2,596 2,563 2,580 134,700
2023/11/14 2,616 2,616 2,556 2,556 115,500
2023/11/13 2,659 2,660 2,592 2,606 137,700
2023/11/10 2,610 2,630 2,593 2,630 142,400
2023/11/09 2,604 2,637 2,566 2,631 197,400
2023/11/08 2,594 2,613 2,556 2,582 263,700
2023/11/07 2,615 2,666 2,590 2,593 174,400
2023/11/06 2,608 2,631 2,573 2,586 224,300
2023/11/02 2,542 2,566 2,527 2,562 286,500
2023/11/01 2,528 2,538 2,489 2,515 231,100
2023/10/31 2,428 2,484 2,424 2,483 398,100
2023/10/30 2,471 2,509 2,435 2,451 840,500
2023/10/27 2,478 2,510 2,460 2,493 415,200
2023/10/26 2,550 2,582 2,422 2,430 719,000
2023/10/25 2,665 2,673 2,641 2,644 201,100
2023/10/24 2,641 2,668 2,604 2,657 146,500
2023/10/23 2,661 2,687 2,642 2,642 119,500
2023/10/20 2,656 2,678 2,643 2,657 134,500
2023/10/19 2,676 2,691 2,653 2,657 134,900
2023/10/18 2,720 2,733 2,681 2,703 164,600
2023/10/17 2,723 2,739 2,688 2,712 193,700
2023/10/16 2,680 2,707 2,665 2,693 190,500
2023/10/13 2,731 2,731 2,699 2,708 139,600
2023/10/12 2,721 2,747 2,705 2,746 158,200
2023/10/11 2,738 2,738 2,701 2,719 92,500
2023/10/10 2,750 2,761 2,727 2,739 162,200
2023/10/06 2,655 2,716 2,655 2,694 101,200
2023/10/05 2,636 2,666 2,618 2,654 196,800
2023/10/04 2,665 2,673 2,620 2,620 238,700
2023/10/03 2,770 2,770 2,704 2,704 166,300
2023/10/02 2,810 2,840 2,788 2,788 114,900
2023/09/29 2,821 2,824 2,781 2,794 181,400
2023/09/28 2,798 2,839 2,796 2,816 127,500
2023/09/27 2,818 2,842 2,786 2,842 174,400
2023/09/26 2,833 2,853 2,814 2,821 153,900
2023/09/25 2,866 2,876 2,823 2,854 147,200
2023/09/22 2,847 2,855 2,820 2,841 145,600
2023/09/21 2,871 2,911 2,866 2,868 220,600
2023/09/20 2,898 2,898 2,855 2,870 226,600
2023/09/19 2,860 2,884 2,840 2,884 214,000
2023/09/15 2,816 2,853 2,816 2,842 191,900
2023/09/14 2,788 2,810 2,780 2,805 133,700
2023/09/13 2,812 2,812 2,786 2,794 114,700
2023/09/12 2,807 2,816 2,791 2,816 76,300
2023/09/11 2,812 2,836 2,786 2,791 117,800
2023/09/08 2,836 2,851 2,816 2,829 142,600
2023/09/07 2,836 2,853 2,822 2,836 151,800
2023/09/06 2,827 2,848 2,827 2,829 143,400
2023/09/05 2,842 2,842 2,810 2,827 116,700
2023/09/04 2,830 2,845 2,809 2,840 132,500
2023/09/01 2,759 2,816 2,756 2,799 184,400
2023/08/31 2,748 2,774 2,747 2,761 116,100
2023/08/30 2,734 2,747 2,716 2,745 163,000
2023/08/29 2,750 2,764 2,729 2,734 168,900
2023/08/28 2,722 2,734 2,706 2,734 141,500
2023/08/25 2,676 2,697 2,664 2,689 100,900
2023/08/24 2,673 2,694 2,663 2,686 98,700
2023/08/23 2,640 2,685 2,635 2,685 154,800
2023/08/22 2,656 2,664 2,631 2,664 146,800
2023/08/21 2,650 2,675 2,646 2,662 97,900
2023/08/18 2,658 2,672 2,632 2,654 119,900
2023/08/17 2,716 2,722 2,652 2,688 155,800
2023/08/16 2,650 2,701 2,636 2,687 148,900
2023/08/15 2,675 2,688 2,655 2,677 147,500
2023/08/14 2,740 2,746 2,685 2,688 176,700
2023/08/10 2,731 2,753 2,716 2,753 95,400
2023/08/09 2,772 2,778 2,727 2,731 111,400
2023/08/08 2,750 2,754 2,729 2,748 73,600
2023/08/07 2,675 2,748 2,671 2,727 116,800
2023/08/04 2,700 2,707 2,664 2,682 209,200
2023/08/03 2,733 2,740 2,703 2,714 171,900
2023/08/02 2,738 2,806 2,704 2,748 328,700
2023/08/01 2,756 2,756 2,640 2,738 442,600
2023/07/31 2,560 2,577 2,547 2,556 105,300
2023/07/28 2,520 2,545 2,509 2,534 104,600
2023/07/27 2,559 2,571 2,538 2,558 92,100
2023/07/26 2,556 2,576 2,546 2,566 77,000
2023/07/25 2,561 2,584 2,545 2,579 116,500
2023/07/24 2,528 2,536 2,499 2,529 99,200
2023/07/21 2,514 2,528 2,503 2,518 108,500
2023/07/20 2,537 2,552 2,502 2,502 157,700
2023/07/19 2,551 2,557 2,524 2,537 50,400
2023/07/18 2,545 2,553 2,520 2,529 93,800
2023/07/14 2,550 2,560 2,519 2,546 81,100
2023/07/13 2,548 2,566 2,532 2,541 86,500
2023/07/12 2,572 2,572 2,523 2,560 95,500
2023/07/11 2,569 2,573 2,547 2,552 142,300
2023/07/10 2,531 2,586 2,531 2,572 110,800
2023/07/07 2,543 2,551 2,502 2,526 112,400
2023/07/06 2,521 2,550 2,521 2,537 97,900
2023/07/05 2,527 2,536 2,512 2,528 72,200
2023/07/04 2,540 2,548 2,522 2,532 78,000
2023/07/03 2,543 2,567 2,540 2,553 123,700
2023/06/30 2,532 2,534 2,499 2,525 94,200
2023/06/29 2,515 2,524 2,500 2,510 91,600
2023/06/28 2,492 2,517 2,485 2,517 73,700
2023/06/27 2,468 2,485 2,457 2,484 84,200
2023/06/26 2,464 2,485 2,430 2,468 75,700
2023/06/23 2,478 2,493 2,448 2,463 108,700
2023/06/22 2,475 2,492 2,463 2,470 120,800
2023/06/21 2,445 2,484 2,445 2,475 122,900
2023/06/20 2,453 2,481 2,450 2,459 129,400
2023/06/19 2,433 2,453 2,405 2,453 123,100
2023/06/16 2,419 2,438 2,411 2,426 141,300
2023/06/15 2,408 2,437 2,386 2,422 126,800
2023/06/14 2,403 2,403 2,383 2,390 119,300
2023/06/13 2,404 2,404 2,385 2,395 125,800
2023/06/12 2,420 2,427 2,389 2,390 135,600
2023/06/09 2,390 2,418 2,378 2,409 140,300
2023/06/08 2,379 2,395 2,362 2,380 89,100
2023/06/07 2,400 2,410 2,356 2,367 129,400
2023/06/06 2,320 2,410 2,296 2,389 262,500
2023/06/05 2,314 2,345 2,289 2,331 202,100
2023/06/02 2,245 2,273 2,231 2,272 71,200
2023/06/01 2,240 2,249 2,229 2,245 86,800
2023/05/31 2,250 2,251 2,227 2,239 175,800
2023/05/30 2,273 2,289 2,254 2,263 111,400
2023/05/29 2,281 2,281 2,259 2,268 104,200
2023/05/26 2,302 2,302 2,269 2,269 79,200
2023/05/25 2,301 2,315 2,285 2,307 102,400
2023/05/24 2,279 2,307 2,271 2,296 91,100
2023/05/23 2,320 2,332 2,287 2,292 110,400
2023/05/22 2,281 2,308 2,280 2,308 85,900
2023/05/19 2,284 2,297 2,278 2,283 82,100
2023/05/18 2,275 2,287 2,261 2,284 146,800
2023/05/17 2,251 2,271 2,241 2,268 118,400
2023/05/16 2,282 2,284 2,245 2,265 175,400
2023/05/15 2,244 2,258 2,227 2,258 114,600
2023/05/12 2,229 2,243 2,217 2,239 89,500
2023/05/11 2,244 2,250 2,223 2,239 82,200
2023/05/10 2,261 2,263 2,245 2,254 74,000
2023/05/09 2,250 2,261 2,229 2,258 83,700
2023/05/08 2,218 2,249 2,218 2,248 86,600
2023/05/02 2,241 2,241 2,201 2,218 89,300
2023/05/01 2,228 2,243 2,217 2,241 75,300
2023/04/28 2,188 2,221 2,172 2,218 107,700
2023/04/27 2,170 2,181 2,168 2,170 91,000
2023/04/26 2,163 2,188 2,154 2,184 71,800
2023/04/25 2,169 2,181 2,166 2,176 67,200
2023/04/24 2,164 2,164 2,152 2,154 33,200
2023/04/21 2,126 2,158 2,126 2,158 53,800
2023/04/20 2,136 2,149 2,131 2,141 47,000
2023/04/19 2,142 2,153 2,138 2,145 36,700
2023/04/18 2,157 2,157 2,143 2,154 42,700
2023/04/17 2,157 2,160 2,147 2,154 43,600
2023/04/14 2,140 2,156 2,140 2,152 44,300
2023/04/13 2,145 2,151 2,137 2,140 55,200
2023/04/12 2,115 2,144 2,115 2,143 61,300
2023/04/11 2,120 2,134 2,116 2,133 78,800
2023/04/10 2,122 2,129 2,098 2,103 47,400
2023/04/07 2,092 2,105 2,092 2,099 44,600
2023/04/06 2,101 2,113 2,086 2,092 76,100
2023/04/05 2,165 2,166 2,126 2,127 66,300
2023/04/04 2,175 2,180 2,164 2,179 88,800
2023/04/03 2,167 2,170 2,143 2,165 105,800
2023/03/31 2,147 2,177 2,143 2,164 144,400
2023/03/30 2,110 2,148 2,095 2,147 243,200
2023/03/29 2,130 2,144 2,109 2,140 158,800
2023/03/28 2,123 2,132 2,106 2,116 105,100
2023/03/27 2,113 2,115 2,094 2,101 80,400
2023/03/24 2,080 2,095 2,078 2,084 155,800
2023/03/23 2,052 2,085 2,043 2,085 122,500
2023/03/22 2,095 2,095 2,067 2,076 151,000
2023/03/20 2,070 2,077 2,046 2,046 154,500
2023/03/17 2,091 2,098 2,066 2,081 158,300
2023/03/16 2,046 2,070 2,041 2,067 97,200
2023/03/15 2,063 2,093 2,063 2,090 66,800
2023/03/14 2,059 2,059 2,028 2,048 113,700
2023/03/13 2,133 2,133 2,077 2,101 78,800
2023/03/10 2,118 2,151 2,118 2,148 126,600
2023/03/09 2,124 2,150 2,124 2,140 94,600
2023/03/08 2,111 2,131 2,106 2,124 51,300
2023/03/07 2,106 2,128 2,100 2,121 85,100
2023/03/06 2,100 2,108 2,088 2,097 110,500
2023/03/03 2,088 2,096 2,079 2,087 94,900
2023/03/02 2,075 2,089 2,074 2,082 69,600
2023/03/01 2,040 2,073 2,040 2,069 71,600
2023/02/28 2,076 2,083 2,050 2,054 212,900
2023/02/27 2,063 2,070 2,062 2,063 99,800
2023/02/24 2,058 2,068 2,051 2,063 78,500
2023/02/22 2,042 2,050 2,033 2,044 79,000
2023/02/21 2,023 2,052 2,023 2,047 74,100
2023/02/20 2,020 2,030 2,015 2,029 69,800
2023/02/17 2,015 2,025 2,011 2,017 71,000
2023/02/16 2,039 2,047 2,015 2,020 86,600
2023/02/15 2,027 2,036 2,022 2,032 52,800
2023/02/14 2,008 2,031 2,008 2,027 69,100
2023/02/13 2,008 2,013 1,998 2,003 61,000
2023/02/10 2,000 2,025 2,000 2,008 100,800
2023/02/09 1,999 2,020 1,999 2,011 70,600
2023/02/08 1,982 2,009 1,982 2,007 81,000
2023/02/07 1,975 1,989 1,972 1,979 99,000
2023/02/06 1,975 1,985 1,953 1,968 119,300
2023/02/03 1,985 1,987 1,952 1,962 81,900
2023/02/02 2,020 2,034 1,975 1,983 88,900
2023/02/01 2,021 2,037 2,011 2,019 152,800
2023/01/31 1,939 2,013 1,936 2,001 312,500
2023/01/30 1,907 1,924 1,906 1,916 112,900
2023/01/27 1,911 1,916 1,905 1,907 80,300
2023/01/26 1,904 1,912 1,896 1,911 66,000
2023/01/25 1,899 1,908 1,894 1,900 81,900
2023/01/24 1,894 1,896 1,887 1,896 101,800
2023/01/23 1,881 1,887 1,870 1,886 66,900
2023/01/20 1,858 1,869 1,854 1,868 48,200
2023/01/19 1,850 1,864 1,847 1,858 47,800
2023/01/18 1,856 1,873 1,847 1,868 70,100
2023/01/17 1,851 1,853 1,840 1,848 55,600
2023/01/16 1,850 1,861 1,837 1,843 90,100
2023/01/13 1,840 1,858 1,840 1,855 72,600
2023/01/12 1,851 1,854 1,840 1,841 68,300
2023/01/11 1,836 1,849 1,833 1,844 75,500
2023/01/10 1,848 1,850 1,822 1,823 167,500
2023/01/06 1,847 1,848 1,836 1,840 101,000
2023/01/05 1,854 1,855 1,837 1,848 100,900
2023/01/04 1,880 1,880 1,853 1,853 92,700

このページの先頭へ