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 |
---|---|---|---|---|---|
2014/12/30 | 1,729 | 1,734 | 1,711 | 1,715 | 2,800 |
2014/12/29 | 1,730 | 1,735 | 1,712 | 1,712 | 2,200 |
2014/12/26 | 1,800 | 1,800 | 1,703 | 1,730 | 3,100 |
2014/12/25 | 1,780 | 1,780 | 1,701 | 1,728 | 4,000 |
2014/12/24 | 1,818 | 1,818 | 1,748 | 1,765 | 1,800 |
2014/12/22 | 1,818 | 1,818 | 1,738 | 1,799 | 5,200 |
2014/12/19 | 1,820 | 1,846 | 1,780 | 1,818 | 5,300 |
2014/12/18 | 1,775 | 1,792 | 1,756 | 1,792 | 3,100 |
2014/12/17 | 1,728 | 1,800 | 1,728 | 1,736 | 3,600 |
2014/12/16 | 1,761 | 1,789 | 1,734 | 1,737 | 5,900 |
2014/12/15 | 1,829 | 1,829 | 1,794 | 1,800 | 8,700 |
2014/12/12 | 1,818 | 1,835 | 1,818 | 1,825 | 6,800 |
2014/12/11 | 1,860 | 1,860 | 1,781 | 1,818 | 5,900 |
2014/12/10 | 1,910 | 1,917 | 1,732 | 1,898 | 30,800 |
2014/12/09 | 1,850 | 1,880 | 1,848 | 1,870 | 5,300 |
2014/12/08 | 1,856 | 1,859 | 1,834 | 1,855 | 4,700 |
2014/12/05 | 1,880 | 1,881 | 1,837 | 1,856 | 8,100 |
2014/12/04 | 1,796 | 1,900 | 1,787 | 1,880 | 16,700 |
2014/12/03 | 1,785 | 1,811 | 1,772 | 1,802 | 8,600 |
2014/12/02 | 1,734 | 1,790 | 1,729 | 1,790 | 9,600 |
2014/12/01 | 1,797 | 1,798 | 1,751 | 1,766 | 7,400 |
2014/11/28 | 1,754 | 1,800 | 1,749 | 1,793 | 12,600 |
2014/11/27 | 1,820 | 1,820 | 1,763 | 1,767 | 7,200 |
2014/11/26 | 1,814 | 1,830 | 1,789 | 1,799 | 18,500 |
2014/11/25 | 1,890 | 1,890 | 1,800 | 1,832 | 18,700 |
2014/11/21 | 1,901 | 1,909 | 1,860 | 1,865 | 9,300 |
2014/11/20 | 1,950 | 1,950 | 1,901 | 1,910 | 10,100 |
2014/11/19 | 1,990 | 1,990 | 1,902 | 1,924 | 9,500 |
2014/11/18 | 1,901 | 1,996 | 1,901 | 1,940 | 9,100 |
2014/11/17 | 1,988 | 1,988 | 1,903 | 1,917 | 7,700 |
2014/11/14 | 2,000 | 2,000 | 1,979 | 1,988 | 7,800 |
2014/11/13 | 1,950 | 2,025 | 1,946 | 1,972 | 8,100 |
2014/11/12 | 2,022 | 2,044 | 1,910 | 1,980 | 14,000 |
2014/11/11 | 2,000 | 2,080 | 1,999 | 2,035 | 18,700 |
2014/11/10 | 1,981 | 2,100 | 1,981 | 2,020 | 26,000 |
2014/11/07 | 2,101 | 2,101 | 1,918 | 1,981 | 42,400 |
2014/11/06 | 2,240 | 2,240 | 2,119 | 2,119 | 25,000 |
2014/11/05 | 2,278 | 2,300 | 2,197 | 2,238 | 32,000 |
2014/11/04 | 2,400 | 2,400 | 2,198 | 2,278 | 38,200 |
2014/10/31 | 2,468 | 2,599 | 2,300 | 2,485 | 65,300 |
2014/10/30 | 2,500 | 2,600 | 2,469 | 2,568 | 170,700 |
2014/10/29 | 2,525 | 2,676 | 2,495 | 2,600 | 63,600 |
2014/10/28 | 2,484 | 2,524 | 2,421 | 2,495 | 21,200 |
2014/10/27 | 2,340 | 2,460 | 2,330 | 2,460 | 23,700 |
2014/10/24 | 2,312 | 2,348 | 2,294 | 2,320 | 8,900 |
2014/10/23 | 2,286 | 2,361 | 2,248 | 2,312 | 13,500 |
2014/10/22 | 2,390 | 2,400 | 2,274 | 2,285 | 19,600 |
2014/10/21 | 2,339 | 2,390 | 2,230 | 2,382 | 16,200 |
2014/10/20 | 2,163 | 2,399 | 2,163 | 2,339 | 33,900 |
2014/10/17 | 2,400 | 2,543 | 2,188 | 2,213 | 52,100 |
2014/10/16 | 2,303 | 2,420 | 2,225 | 2,390 | 47,800 |
2014/10/15 | 2,222 | 2,389 | 2,221 | 2,305 | 48,100 |
2014/10/14 | 2,200 | 2,210 | 2,051 | 2,141 | 45,000 |
2014/10/10 | 2,049 | 2,220 | 1,989 | 2,200 | 48,700 |
2014/10/09 | 2,008 | 2,200 | 1,975 | 2,029 | 73,600 |
2014/10/08 | 1,835 | 2,100 | 1,828 | 2,065 | 101,500 |
2014/10/07 | 1,823 | 1,825 | 1,770 | 1,825 | 15,400 |
2014/10/06 | 1,840 | 1,842 | 1,719 | 1,835 | 22,000 |
2014/10/03 | 1,764 | 1,839 | 1,761 | 1,839 | 16,500 |
2014/10/02 | 1,745 | 1,770 | 1,726 | 1,770 | 15,000 |
2014/10/01 | 1,760 | 1,773 | 1,745 | 1,773 | 15,300 |
2014/09/30 | 1,680 | 1,782 | 1,661 | 1,782 | 18,700 |
2014/09/29 | 1,649 | 1,680 | 1,640 | 1,679 | 23,200 |
2014/09/26 | 1,525 | 1,591 | 1,525 | 1,583 | 13,000 |
2014/09/25 | 1,510 | 1,555 | 1,510 | 1,528 | 7,200 |
2014/09/24 | 1,514 | 1,520 | 1,508 | 1,520 | 4,700 |
2014/09/22 | 1,506 | 1,514 | 1,505 | 1,514 | 4,200 |
2014/09/19 | 1,537 | 1,537 | 1,500 | 1,514 | 6,900 |
2014/09/18 | 1,511 | 1,515 | 1,500 | 1,510 | 3,900 |
2014/09/17 | 1,526 | 1,526 | 1,499 | 1,510 | 3,500 |
2014/09/16 | 1,530 | 1,531 | 1,502 | 1,526 | 8,900 |
2014/09/12 | 1,539 | 1,539 | 1,502 | 1,525 | 8,300 |
2014/09/11 | 1,508 | 1,541 | 1,508 | 1,540 | 3,600 |
2014/09/10 | 1,492 | 1,550 | 1,491 | 1,542 | 8,600 |
2014/09/09 | 1,589 | 1,590 | 1,489 | 1,489 | 33,000 |
2014/09/08 | 1,517 | 1,584 | 1,517 | 1,572 | 23,900 |
2014/09/05 | 1,490 | 1,519 | 1,452 | 1,505 | 31,400 |
2014/09/04 | 1,467 | 1,469 | 1,436 | 1,445 | 11,100 |
2014/09/03 | 1,403 | 1,470 | 1,403 | 1,470 | 22,100 |
2014/09/02 | 1,491 | 1,510 | 1,364 | 1,426 | 132,300 |
2014/09/01 | 1,452 | 1,529 | 1,452 | 1,529 | 89,200 |
2014/08/29 | 1,213 | 1,229 | 1,200 | 1,229 | 5,000 |
2014/08/28 | 1,200 | 1,213 | 1,190 | 1,210 | 7,200 |
2014/08/27 | 1,190 | 1,196 | 1,187 | 1,187 | 1,400 |
2014/08/26 | 1,163 | 1,194 | 1,163 | 1,194 | 2,700 |
2014/08/25 | 1,190 | 1,190 | 1,175 | 1,179 | 1,700 |
2014/08/22 | 1,192 | 1,192 | 1,183 | 1,189 | 2,100 |
2014/08/21 | 1,177 | 1,200 | 1,177 | 1,200 | 14,000 |
2014/08/20 | 1,183 | 1,183 | 1,176 | 1,177 | 6,100 |
2014/08/19 | 1,169 | 1,180 | 1,161 | 1,180 | 2,200 |
2014/08/18 | 1,178 | 1,187 | 1,169 | 1,169 | 3,800 |
2014/08/15 | 1,160 | 1,174 | 1,160 | 1,170 | 6,800 |
2014/08/14 | 1,137 | 1,153 | 1,135 | 1,151 | 3,200 |
2014/08/13 | 1,125 | 1,131 | 1,125 | 1,131 | 600 |
2014/08/12 | 1,120 | 1,120 | 1,118 | 1,118 | 400 |
2014/08/11 | 1,107 | 1,115 | 1,106 | 1,115 | 1,300 |
2014/08/08 | 1,133 | 1,133 | 1,096 | 1,127 | 7,200 |
2014/08/07 | 1,146 | 1,149 | 1,136 | 1,136 | 3,500 |
2014/08/06 | 1,147 | 1,147 | 1,141 | 1,141 | 800 |
2014/08/05 | 1,172 | 1,172 | 1,151 | 1,151 | 12,000 |
2014/08/04 | 1,150 | 1,160 | 1,150 | 1,160 | 6,400 |
2014/08/01 | 1,147 | 1,150 | 1,145 | 1,145 | 3,300 |
2014/07/31 | 1,153 | 1,153 | 1,150 | 1,152 | 3,100 |
2014/07/30 | 1,158 | 1,158 | 1,147 | 1,147 | 2,200 |
2014/07/29 | 1,150 | 1,160 | 1,149 | 1,157 | 11,700 |
2014/07/28 | 1,151 | 1,151 | 1,144 | 1,150 | 1,100 |
2014/07/25 | 1,152 | 1,154 | 1,150 | 1,150 | 4,600 |
2014/07/24 | 1,150 | 1,151 | 1,145 | 1,149 | 2,800 |
2014/07/23 | 1,150 | 1,152 | 1,126 | 1,138 | 3,800 |
2014/07/22 | 1,150 | 1,151 | 1,142 | 1,149 | 2,500 |
2014/07/18 | 1,140 | 1,148 | 1,136 | 1,148 | 7,900 |
2014/07/17 | 1,142 | 1,145 | 1,141 | 1,145 | 3,300 |
2014/07/16 | 1,135 | 1,140 | 1,135 | 1,138 | 6,600 |
2014/07/15 | 1,136 | 1,136 | 1,130 | 1,136 | 2,500 |
2014/07/14 | 1,136 | 1,137 | 1,128 | 1,128 | 1,100 |
2014/07/11 | 1,120 | 1,136 | 1,118 | 1,136 | 1,100 |
2014/07/10 | 1,141 | 1,141 | 1,131 | 1,131 | 800 |
2014/07/09 | 1,141 | 1,141 | 1,125 | 1,141 | 2,100 |
2014/07/08 | 1,132 | 1,144 | 1,132 | 1,144 | 2,000 |
2014/07/07 | 1,146 | 1,146 | 1,122 | 1,146 | 9,100 |
2014/07/04 | 1,130 | 1,142 | 1,129 | 1,141 | 3,700 |
2014/07/03 | 1,128 | 1,134 | 1,117 | 1,131 | 2,500 |
2014/07/02 | 1,118 | 1,130 | 1,118 | 1,122 | 3,700 |
2014/07/01 | 1,111 | 1,126 | 1,111 | 1,114 | 3,100 |
2014/06/30 | 1,100 | 1,110 | 1,100 | 1,110 | 1,400 |
2014/06/27 | 1,093 | 1,095 | 1,080 | 1,092 | 2,500 |
2014/06/26 | 1,096 | 1,096 | 1,093 | 1,093 | 600 |
2014/06/25 | 1,102 | 1,102 | 1,093 | 1,093 | 700 |
2014/06/24 | 1,110 | 1,110 | 1,102 | 1,102 | 2,200 |
2014/06/23 | 1,121 | 1,121 | 1,113 | 1,113 | 1,500 |
2014/06/20 | 1,119 | 1,123 | 1,113 | 1,120 | 17,200 |
2014/06/19 | 1,102 | 1,116 | 1,095 | 1,116 | 4,900 |
2014/06/18 | 1,082 | 1,100 | 1,082 | 1,098 | 3,200 |
2014/06/17 | 1,071 | 1,084 | 1,071 | 1,081 | 4,000 |
2014/06/16 | 1,070 | 1,070 | 1,054 | 1,070 | 14,400 |
2014/06/13 | 1,033 | 1,060 | 1,032 | 1,060 | 8,500 |
2014/06/12 | 1,028 | 1,036 | 1,028 | 1,035 | 1,500 |
2014/06/11 | 1,018 | 1,028 | 1,015 | 1,025 | 3,600 |
2014/06/10 | 1,030 | 1,030 | 1,017 | 1,023 | 12,200 |
2014/06/09 | 1,011 | 1,027 | 1,011 | 1,027 | 4,300 |
2014/06/06 | 995 | 1,015 | 995 | 1,005 | 3,500 |
2014/06/05 | 995 | 995 | 990 | 992 | 10,300 |
2014/06/04 | 989 | 1,000 | 987 | 1,000 | 3,300 |
2014/06/03 | 989 | 994 | 984 | 984 | 3,000 |
2014/06/02 | 981 | 986 | 980 | 983 | 4,800 |
2014/05/30 | 980 | 982 | 976 | 978 | 2,500 |
2014/05/29 | 977 | 979 | 976 | 979 | 1,400 |
2014/05/28 | 975 | 977 | 975 | 977 | 500 |
2014/05/27 | 971 | 974 | 971 | 974 | 1,200 |
2014/05/26 | 972 | 974 | 972 | 972 | 1,200 |
2014/05/23 | 970 | 979 | 970 | 974 | 1,100 |
2014/05/22 | 970 | 970 | 968 | 968 | 800 |
2014/05/21 | 976 | 977 | 962 | 964 | 3,900 |
2014/05/20 | 998 | 998 | 980 | 981 | 6,100 |
2014/05/19 | 992 | 996 | 988 | 996 | 2,700 |
2014/05/16 | 990 | 990 | 983 | 987 | 1,200 |
2014/05/15 | 993 | 993 | 989 | 990 | 2,700 |
2014/05/14 | 983 | 995 | 983 | 995 | 1,100 |
2014/05/13 | 998 | 998 | 974 | 974 | 3,300 |
2014/05/12 | 1,004 | 1,004 | 962 | 983 | 5,500 |
2014/05/09 | 1,000 | 1,010 | 999 | 1,000 | 5,800 |
2014/05/08 | 1,017 | 1,017 | 990 | 990 | 3,300 |
2014/05/07 | 1,024 | 1,024 | 993 | 995 | 5,000 |
2014/05/02 | 1,000 | 1,005 | 993 | 1,005 | 1,900 |
2014/05/01 | 1,004 | 1,004 | 990 | 991 | 1,100 |
2014/04/30 | 996 | 1,000 | 991 | 991 | 1,200 |
2014/04/28 | 991 | 995 | 990 | 991 | 1,600 |
2014/04/25 | 1,004 | 1,005 | 1,000 | 1,000 | 900 |
2014/04/23 | 990 | 1,020 | 990 | 1,020 | 3,400 |
2014/04/22 | 992 | 993 | 991 | 991 | 1,200 |
2014/04/21 | 993 | 997 | 993 | 993 | 2,100 |
2014/04/18 | 999 | 999 | 989 | 995 | 6,100 |
2014/04/17 | 991 | 993 | 986 | 989 | 2,100 |
2014/04/16 | 986 | 1,000 | 983 | 985 | 2,300 |
2014/04/15 | 989 | 989 | 982 | 982 | 3,800 |
2014/04/14 | 982 | 989 | 973 | 989 | 2,300 |
2014/04/11 | 980 | 987 | 970 | 982 | 3,900 |
2014/04/10 | 992 | 1,000 | 987 | 990 | 3,800 |
2014/04/09 | 1,020 | 1,020 | 987 | 989 | 4,000 |
2014/04/08 | 1,020 | 1,032 | 1,009 | 1,017 | 3,700 |
2014/04/07 | 1,048 | 1,048 | 1,020 | 1,022 | 5,100 |
2014/04/04 | 1,009 | 1,019 | 1,009 | 1,019 | 1,600 |
2014/04/03 | 1,010 | 1,010 | 1,007 | 1,008 | 700 |
2014/04/02 | 1,013 | 1,015 | 1,010 | 1,014 | 2,900 |
2014/04/01 | 991 | 1,000 | 991 | 1,000 | 2,200 |
2014/03/31 | 981 | 990 | 981 | 986 | 2,500 |
2014/03/28 | 977 | 985 | 977 | 981 | 1,800 |
2014/03/27 | 983 | 990 | 973 | 984 | 7,400 |
2014/03/26 | 1,018 | 1,024 | 1,010 | 1,010 | 7,400 |
2014/03/25 | 1,025 | 1,030 | 1,017 | 1,024 | 5,300 |
2014/03/24 | 1,023 | 1,048 | 1,017 | 1,025 | 7,200 |
2014/03/20 | 1,115 | 1,115 | 1,028 | 1,052 | 10,300 |
2014/03/19 | 1,101 | 1,115 | 1,096 | 1,101 | 6,900 |
2014/03/18 | 1,115 | 1,118 | 1,111 | 1,111 | 9,100 |
2014/03/17 | 1,140 | 1,140 | 1,117 | 1,124 | 8,600 |
2014/03/14 | 1,138 | 1,140 | 1,133 | 1,133 | 18,400 |
2014/03/13 | 1,177 | 1,177 | 1,174 | 1,174 | 200 |
2014/03/12 | 1,172 | 1,185 | 1,158 | 1,177 | 1,300 |
2014/03/11 | 1,156 | 1,178 | 1,156 | 1,172 | 800 |
2014/03/10 | 1,161 | 1,166 | 1,156 | 1,156 | 2,700 |
2014/03/07 | 1,169 | 1,179 | 1,169 | 1,172 | 1,500 |
2014/03/06 | 1,186 | 1,186 | 1,175 | 1,175 | 500 |
2014/03/05 | 1,190 | 1,190 | 1,165 | 1,166 | 4,500 |
2014/03/04 | 1,180 | 1,187 | 1,180 | 1,187 | 300 |
2014/03/03 | 1,187 | 1,187 | 1,150 | 1,160 | 4,000 |
2014/02/28 | 1,166 | 1,186 | 1,162 | 1,172 | 1,000 |
2014/02/27 | 1,161 | 1,179 | 1,161 | 1,167 | 700 |
2014/02/26 | 1,188 | 1,188 | 1,152 | 1,158 | 3,000 |
2014/02/25 | 1,131 | 1,185 | 1,130 | 1,143 | 7,400 |
2014/02/24 | 1,146 | 1,180 | 1,138 | 1,140 | 6,700 |
2014/02/21 | 1,141 | 1,141 | 1,138 | 1,138 | 300 |
2014/02/20 | 1,178 | 1,178 | 1,140 | 1,140 | 4,400 |
2014/02/19 | 1,171 | 1,171 | 1,150 | 1,150 | 1,800 |
2014/02/18 | 1,188 | 1,188 | 1,170 | 1,170 | 2,000 |
2014/02/17 | 1,188 | 1,188 | 1,166 | 1,166 | 2,300 |
2014/02/14 | 1,188 | 1,188 | 1,120 | 1,160 | 2,400 |
2014/02/13 | 1,188 | 1,189 | 1,170 | 1,188 | 500 |
2014/02/12 | 1,155 | 1,189 | 1,155 | 1,189 | 1,600 |
2014/02/10 | 1,180 | 1,180 | 1,150 | 1,175 | 1,000 |
2014/02/07 | 1,149 | 1,200 | 1,119 | 1,180 | 900 |
2014/02/06 | 1,175 | 1,175 | 1,100 | 1,119 | 3,100 |
2014/02/05 | 1,230 | 1,231 | 1,180 | 1,180 | 6,400 |
2014/02/04 | 1,149 | 1,229 | 1,114 | 1,229 | 3,000 |
2014/02/03 | 1,217 | 1,217 | 1,160 | 1,173 | 5,300 |
2014/01/31 | 1,140 | 1,380 | 1,140 | 1,217 | 15,800 |
2014/01/30 | 1,070 | 1,159 | 1,070 | 1,080 | 3,900 |
2014/01/29 | 1,075 | 1,100 | 1,075 | 1,100 | 1,900 |
2014/01/28 | 1,074 | 1,074 | 1,046 | 1,073 | 1,300 |
2014/01/27 | 1,051 | 1,064 | 1,046 | 1,046 | 4,200 |
2014/01/24 | 1,051 | 1,051 | 1,051 | 1,051 | 500 |
2014/01/23 | 1,075 | 1,075 | 1,058 | 1,058 | 600 |
2014/01/22 | 1,069 | 1,076 | 1,064 | 1,075 | 1,000 |
2014/01/21 | 1,077 | 1,080 | 1,068 | 1,070 | 1,200 |
2014/01/20 | 1,050 | 1,050 | 1,049 | 1,049 | 5,100 |
2014/01/17 | 1,038 | 1,038 | 1,026 | 1,031 | 1,100 |
2014/01/16 | 1,035 | 1,040 | 1,020 | 1,020 | 3,800 |
2014/01/15 | 1,048 | 1,048 | 1,034 | 1,034 | 2,500 |
2014/01/14 | 1,025 | 1,040 | 1,025 | 1,036 | 1,200 |
2014/01/10 | 1,024 | 1,025 | 1,024 | 1,025 | 1,500 |
2014/01/09 | 1,020 | 1,020 | 1,017 | 1,020 | 1,300 |
2014/01/08 | 1,018 | 1,018 | 1,018 | 1,018 | 200 |
2014/01/07 | 1,019 | 1,019 | 1,018 | 1,018 | 300 |
2014/01/06 | 1,020 | 1,020 | 1,016 | 1,020 | 6,500 |