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

橋本総業ホールディングス(7570)の株価時系列情報

橋本総業ホールディングス(7570)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
2009/12/24 899 899 899 899 500
2009/12/21 869 869 869 869 200
2009/12/18 899 909 899 909 10,900
2009/12/17 929 950 929 950 1,300
2009/12/16 935 935 900 910 7,100
2009/12/15 940 940 930 931 8,100
2009/12/14 941 941 940 940 2,300
2009/12/11 942 942 940 940 300
2009/12/10 940 942 940 942 12,900
2009/12/09 950 950 936 942 4,700
2009/12/08 949 960 945 950 11,900
2009/12/07 948 952 947 949 800
2009/12/04 950 950 946 946 2,500
2009/12/02 952 952 950 951 2,700
2009/12/01 959 959 950 951 6,000
2009/11/30 951 960 951 960 1,100
2009/11/27 950 951 946 946 1,700
2009/11/26 943 943 943 943 900
2009/11/25 941 941 941 941 300
2009/11/24 950 950 950 950 1,000
2009/11/20 975 975 975 975 5,100
2009/11/19 989 990 985 985 3,800
2009/11/17 980 980 980 980 2,500
2009/11/16 1,001 1,001 981 981 3,100
2009/11/13 971 971 971 971 100
2009/11/12 977 977 965 965 600
2009/11/11 977 977 960 960 2,100
2009/11/10 962 962 962 962 2,200
2009/11/06 982 982 982 982 100
2009/10/30 1,000 1,000 1,000 1,000 2,000
2009/10/29 950 950 950 950 400
2009/10/26 950 955 950 950 800
2009/10/23 950 950 950 950 300
2009/10/20 1,014 1,014 1,000 1,000 4,900
2009/10/19 1,015 1,015 1,007 1,015 2,000
2009/10/16 1,028 1,028 1,010 1,010 1,400
2009/10/15 1,020 1,020 1,020 1,020 2,000
2009/10/14 1,020 1,020 1,009 1,010 1,300
2009/10/13 995 1,005 991 1,000 1,000
2009/10/09 985 985 985 985 100
2009/10/07 985 985 965 965 200
2009/10/06 975 975 975 975 100
2009/10/05 960 960 960 960 100
2009/09/24 970 970 970 970 600
2009/09/18 1,040 1,040 1,029 1,029 4,700
2009/09/17 1,001 1,035 1,001 1,020 2,400
2009/09/16 1,000 1,000 1,000 1,000 1,500
2009/09/15 1,000 1,000 1,000 1,000 2,300
2009/09/14 984 989 984 988 900
2009/09/11 981 981 981 981 100
2009/09/10 971 971 971 971 100
2009/09/09 963 970 963 970 500
2009/09/08 957 957 957 957 1,000
2009/09/04 985 985 985 985 300
2009/09/03 985 985 985 985 100
2009/08/28 965 965 965 965 700
2009/08/26 980 980 980 980 100
2009/08/24 970 1,000 970 1,000 1,100
2009/08/21 1,010 1,010 1,010 1,010 1,000
2009/08/20 1,020 1,023 1,020 1,023 4,800
2009/08/19 1,000 1,027 1,000 1,026 3,700
2009/08/18 1,000 1,000 995 1,000 2,400
2009/08/17 1,000 1,000 1,000 1,000 2,100
2009/08/14 1,000 1,000 1,000 1,000 200
2009/08/13 1,000 1,000 1,000 1,000 500
2009/08/11 1,000 1,000 1,000 1,000 3,000
2009/08/04 971 1,000 971 971 700
2009/07/28 960 960 960 960 200
2009/07/27 940 960 940 960 400
2009/07/21 1,000 1,000 1,000 1,000 100
2009/07/17 1,100 1,100 1,050 1,050 4,300
2009/07/16 1,035 1,100 1,035 1,076 2,200
2009/07/15 1,000 1,029 1,000 1,025 2,800
2009/07/14 986 1,000 980 980 3,100
2009/07/07 960 960 960 960 100
2009/06/30 1,000 1,000 1,000 1,000 1,000
2009/06/29 1,000 1,000 1,000 1,000 500
2009/06/24 950 1,005 950 1,000 1,000
2009/06/23 1,000 1,000 1,000 1,000 900
2009/06/19 1,040 1,040 1,020 1,029 11,700
2009/06/18 1,000 1,010 1,000 1,010 1,400
2009/06/17 990 1,000 990 1,000 2,400
2009/06/16 986 990 986 990 1,000
2009/06/15 1,000 1,000 980 985 8,600
2009/06/12 970 970 970 970 400
2009/06/11 949 950 949 950 3,000
2009/06/10 950 950 950 950 13,600
2009/06/09 942 949 928 947 3,300
2009/06/08 938 938 931 931 8,500
2009/06/05 950 950 938 938 2,300
2009/06/03 950 950 940 940 2,800
2009/06/02 950 950 950 950 800
2009/06/01 931 940 931 932 2,400
2009/05/26 928 928 917 917 1,900
2009/05/25 927 927 927 927 1,000
2009/05/22 946 946 946 946 1,000
2009/05/21 923 946 923 946 400
2009/05/20 977 978 921 923 9,100
2009/05/19 951 989 941 989 3,700
2009/05/18 938 950 935 935 4,900
2009/05/15 973 973 935 935 2,400
2009/05/14 930 930 927 927 700
2009/05/13 907 915 907 915 600
2009/05/11 891 901 891 901 2,000
2009/05/08 882 900 882 900 900
2009/04/24 900 900 900 900 2,500
2009/04/23 935 935 935 935 1,000
2009/04/21 938 938 938 938 400
2009/04/20 942 942 940 940 5,200
2009/04/17 980 980 945 945 2,600
2009/04/16 970 970 950 950 2,500
2009/04/15 966 966 966 966 2,200
2009/04/14 909 909 909 909 200
2009/04/13 901 901 901 901 200
2009/04/10 894 894 873 873 1,000
2009/04/09 900 900 890 890 1,100
2009/04/08 900 900 900 900 1,000
2009/04/07 900 900 900 900 1,000
2009/04/06 900 930 900 930 2,100
2009/04/03 928 928 928 928 1,000
2009/04/01 928 928 928 928 1,000
2009/03/19 928 928 928 928 5,400
2009/03/18 900 900 900 900 600
2009/03/17 890 900 885 885 3,000
2009/03/16 908 908 908 908 2,300
2009/03/13 865 865 865 865 4,400
2009/03/12 860 860 860 860 1,100
2009/03/11 870 870 860 860 2,200
2009/03/10 860 860 860 860 300
2009/03/09 860 860 860 860 200
2009/03/06 860 860 860 860 5,000
2009/03/04 820 850 820 850 1,600
2009/03/02 859 859 809 850 1,600
2009/02/25 870 870 859 859 1,000
2009/02/24 890 890 870 870 1,600
2009/02/20 900 900 900 900 6,300
2009/02/18 880 900 880 900 4,200
2009/02/17 900 900 885 900 1,500
2009/02/16 892 899 870 899 3,300
2009/02/13 891 891 890 890 1,500
2009/02/12 890 890 890 890 900
2009/02/10 890 890 890 890 100
2009/02/09 900 900 850 850 1,200
2009/02/06 900 900 900 900 1,800
2009/02/04 880 880 880 880 500
2009/02/03 880 880 880 880 500
2009/02/02 880 880 830 830 1,100
2009/01/30 850 860 850 860 1,800
2009/01/29 846 915 846 857 2,100
2009/01/28 861 900 831 890 2,100
2009/01/26 870 900 870 870 4,200
2009/01/22 870 870 870 870 1,200
2009/01/21 874 914 850 850 2,000
2009/01/20 934 934 934 934 5,400
2009/01/19 890 890 890 890 1,700
2009/01/16 890 891 890 890 6,300
2009/01/15 890 890 890 890 5,000
2009/01/14 890 890 884 890 3,700
2009/01/13 880 890 880 890 1,300
2009/01/09 875 875 875 875 900
2009/01/07 850 850 850 850 2,500
2009/01/06 890 890 830 850 3,900

このページの先頭へ