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
2025/06/13 2,571 2,579 2,562 2,568 82,400
2025/06/12 2,579 2,590 2,576 2,578 58,300
2025/06/11 2,585 2,591 2,576 2,589 79,200
2025/06/10 2,582 2,599 2,580 2,580 117,000
2025/06/09 2,600 2,600 2,582 2,592 65,400
2025/06/06 2,575 2,600 2,573 2,595 80,100
2025/06/05 2,580 2,580 2,556 2,563 57,000
2025/06/04 2,575 2,597 2,570 2,588 81,200
2025/06/03 2,580 2,580 2,562 2,567 58,600
2025/06/02 2,565 2,584 2,557 2,584 112,100
2025/05/30 2,548 2,567 2,545 2,552 142,300
2025/05/29 2,548 2,570 2,546 2,562 72,900
2025/05/28 2,565 2,571 2,547 2,547 91,100
2025/05/27 2,550 2,561 2,546 2,552 51,300
2025/05/26 2,556 2,568 2,547 2,556 109,100
2025/05/23 2,518 2,537 2,507 2,525 186,800
2025/05/22 2,512 2,526 2,505 2,508 140,400
2025/05/21 2,534 2,542 2,514 2,525 74,200
2025/05/20 2,547 2,547 2,509 2,512 97,800
2025/05/19 2,550 2,562 2,526 2,535 110,400
2025/05/16 2,547 2,549 2,517 2,548 158,800
2025/05/15 2,622 2,622 2,508 2,520 245,600
2025/05/14 2,635 2,643 2,587 2,643 97,800
2025/05/13 2,658 2,660 2,623 2,635 104,500
2025/05/12 2,635 2,657 2,621 2,657 79,500
2025/05/09 2,604 2,630 2,601 2,627 85,100
2025/05/08 2,590 2,602 2,572 2,600 85,100
2025/05/07 2,597 2,610 2,590 2,595 79,000
2025/05/02 2,579 2,597 2,570 2,586 101,600
2025/05/01 2,597 2,602 2,563 2,563 149,300
2025/04/30 2,624 2,627 2,602 2,621 112,600
2025/04/28 2,606 2,624 2,598 2,619 152,300
2025/04/25 2,550 2,608 2,546 2,581 286,700
2025/04/24 2,546 2,553 2,527 2,539 95,200
2025/04/23 2,523 2,544 2,523 2,544 121,300
2025/04/22 2,490 2,520 2,490 2,520 92,700
2025/04/21 2,529 2,535 2,505 2,520 73,900
2025/04/18 2,495 2,536 2,490 2,536 88,600
2025/04/17 2,478 2,493 2,466 2,489 80,400
2025/04/16 2,459 2,477 2,448 2,475 99,900
2025/04/15 2,450 2,454 2,437 2,450 84,700
2025/04/14 2,450 2,450 2,431 2,439 80,000
2025/04/11 2,407 2,442 2,363 2,431 112,100
2025/04/10 2,478 2,478 2,411 2,441 160,600
2025/04/09 2,361 2,374 2,312 2,362 161,400
2025/04/08 2,338 2,396 2,321 2,383 190,500
2025/04/07 2,238 2,319 2,198 2,277 390,200
2025/04/04 2,404 2,409 2,336 2,378 259,500
2025/04/03 2,400 2,444 2,393 2,441 197,400
2025/04/02 2,490 2,499 2,473 2,473 155,900
2025/04/01 2,533 2,533 2,481 2,489 149,400
2025/03/31 2,543 2,548 2,507 2,510 164,500
2025/03/28 2,555 2,578 2,547 2,574 171,400
2025/03/27 2,602 2,614 2,590 2,613 238,000
2025/03/26 2,618 2,630 2,609 2,623 163,200
2025/03/25 2,616 2,624 2,600 2,621 135,200
2025/03/24 2,628 2,628 2,602 2,613 117,900
2025/03/21 2,628 2,642 2,621 2,628 124,800
2025/03/19 2,621 2,638 2,621 2,627 112,700
2025/03/18 2,626 2,626 2,606 2,617 107,500
2025/03/17 2,600 2,612 2,580 2,604 127,800
2025/03/14 2,559 2,580 2,555 2,579 112,200
2025/03/13 2,587 2,596 2,567 2,579 130,600
2025/03/12 2,575 2,584 2,557 2,579 96,300
2025/03/11 2,571 2,575 2,553 2,574 91,400
2025/03/10 2,585 2,603 2,563 2,589 103,500
2025/03/07 2,576 2,587 2,541 2,575 183,800
2025/03/06 2,608 2,613 2,579 2,595 142,100
2025/03/05 2,593 2,603 2,582 2,592 82,600
2025/03/04 2,602 2,606 2,571 2,588 94,600
2025/03/03 2,580 2,603 2,580 2,594 116,000
2025/02/28 2,564 2,577 2,551 2,571 100,000
2025/02/27 2,544 2,563 2,537 2,563 87,900
2025/02/26 2,542 2,544 2,524 2,544 90,200
2025/02/25 2,551 2,558 2,541 2,545 92,500
2025/02/21 2,570 2,570 2,536 2,551 131,100
2025/02/20 2,606 2,606 2,570 2,570 83,900
2025/02/19 2,617 2,632 2,605 2,609 97,400
2025/02/18 2,600 2,617 2,594 2,617 96,700
2025/02/17 2,645 2,647 2,597 2,600 148,400
2025/02/14 2,632 2,645 2,620 2,633 110,100
2025/02/13 2,627 2,647 2,623 2,647 118,500
2025/02/12 2,672 2,674 2,618 2,627 130,200
2025/02/10 2,650 2,662 2,642 2,662 132,300
2025/02/07 2,644 2,664 2,637 2,650 138,100
2025/02/06 2,644 2,658 2,638 2,652 145,000
2025/02/05 2,657 2,661 2,636 2,643 115,800
2025/02/04 2,665 2,679 2,644 2,660 104,700
2025/02/03 2,688 2,702 2,645 2,645 170,700
2025/01/31 2,673 2,715 2,670 2,702 125,100
2025/01/30 2,713 2,713 2,655 2,683 381,900
2025/01/29 2,745 2,759 2,738 2,742 103,400
2025/01/28 2,752 2,774 2,738 2,745 117,700
2025/01/27 2,749 2,760 2,729 2,752 79,500
2025/01/24 2,737 2,745 2,718 2,722 83,800
2025/01/23 2,742 2,742 2,730 2,730 63,400
2025/01/22 2,750 2,766 2,742 2,742 43,700
2025/01/21 2,750 2,757 2,730 2,737 43,100
2025/01/20 2,715 2,743 2,709 2,742 60,700
2025/01/17 2,708 2,715 2,690 2,711 62,100
2025/01/16 2,730 2,740 2,708 2,716 52,700
2025/01/15 2,730 2,734 2,715 2,730 52,200
2025/01/14 2,736 2,736 2,707 2,730 96,000
2025/01/10 2,740 2,753 2,734 2,736 35,900
2025/01/09 2,755 2,760 2,737 2,738 52,800
2025/01/08 2,786 2,790 2,755 2,755 68,300
2025/01/07 2,794 2,805 2,780 2,794 78,300
2025/01/06 2,822 2,822 2,794 2,794 69,000

このページの先頭へ