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
2016/12/30 1,512 1,512 1,499 1,509 3,400
2016/12/29 1,495 1,512 1,495 1,512 4,400
2016/12/28 1,506 1,506 1,497 1,502 4,100
2016/12/27 1,524 1,528 1,499 1,506 4,400
2016/12/26 1,535 1,535 1,520 1,520 2,900
2016/12/22 1,534 1,534 1,512 1,524 3,400
2016/12/21 1,540 1,540 1,532 1,534 2,300
2016/12/20 1,563 1,563 1,548 1,553 14,000
2016/12/19 1,547 1,547 1,531 1,543 6,000
2016/12/16 1,535 1,535 1,525 1,531 4,200
2016/12/15 1,555 1,555 1,528 1,530 14,200
2016/12/14 1,540 1,550 1,540 1,545 8,200
2016/12/13 1,518 1,537 1,518 1,537 3,200
2016/12/12 1,513 1,530 1,513 1,529 3,500
2016/12/09 1,517 1,521 1,512 1,521 13,200
2016/12/08 1,538 1,538 1,520 1,520 11,100
2016/12/07 1,518 1,524 1,518 1,520 4,700
2016/12/06 1,502 1,524 1,502 1,517 9,400
2016/12/05 1,501 1,517 1,501 1,509 5,700
2016/12/02 1,497 1,510 1,495 1,507 6,800
2016/12/01 1,519 1,519 1,500 1,500 4,200
2016/11/30 1,509 1,510 1,504 1,504 3,100
2016/11/29 1,509 1,512 1,501 1,506 4,100
2016/11/28 1,499 1,510 1,497 1,510 5,100
2016/11/25 1,499 1,502 1,495 1,499 3,800
2016/11/24 1,516 1,517 1,494 1,507 4,700
2016/11/22 1,540 1,540 1,511 1,516 3,900
2016/11/21 1,534 1,534 1,516 1,527 6,300
2016/11/18 1,597 1,597 1,533 1,538 11,200
2016/11/17 1,594 1,594 1,573 1,591 2,200
2016/11/16 1,584 1,598 1,579 1,598 3,000
2016/11/15 1,595 1,600 1,582 1,583 5,200
2016/11/14 1,598 1,598 1,580 1,592 6,500
2016/11/11 1,554 1,568 1,550 1,568 3,600
2016/11/10 1,582 1,582 1,551 1,554 3,100
2016/11/09 1,560 1,560 1,544 1,544 1,600
2016/11/08 1,565 1,578 1,558 1,578 900
2016/11/07 1,600 1,600 1,556 1,583 6,500
2016/11/04 1,594 1,594 1,589 1,592 2,500
2016/11/02 1,598 1,606 1,585 1,595 6,500
2016/11/01 1,588 1,617 1,582 1,614 7,100
2016/10/31 1,600 1,600 1,587 1,588 2,200
2016/10/28 1,600 1,600 1,571 1,600 9,400
2016/10/27 1,599 1,600 1,591 1,600 3,200
2016/10/26 1,588 1,599 1,576 1,597 13,300
2016/10/25 1,577 1,594 1,577 1,591 1,600
2016/10/24 1,581 1,598 1,580 1,597 2,200
2016/10/21 1,600 1,600 1,598 1,598 600
2016/10/20 1,597 1,600 1,590 1,600 5,000
2016/10/19 1,579 1,593 1,575 1,593 3,100
2016/10/18 1,587 1,587 1,579 1,584 400
2016/10/17 1,597 1,597 1,581 1,589 3,400
2016/10/14 1,589 1,594 1,587 1,594 900
2016/10/13 1,589 1,590 1,574 1,590 1,800
2016/10/12 1,581 1,588 1,581 1,587 1,600
2016/10/11 1,590 1,590 1,583 1,588 2,600
2016/10/07 1,592 1,597 1,591 1,597 700
2016/10/06 1,581 1,598 1,581 1,598 1,500
2016/10/05 1,602 1,602 1,592 1,595 3,900
2016/10/04 1,571 1,587 1,560 1,587 2,100
2016/10/03 1,558 1,580 1,555 1,575 2,100
2016/09/30 1,581 1,596 1,571 1,588 1,600
2016/09/29 1,590 1,596 1,586 1,595 3,400
2016/09/28 1,580 1,595 1,568 1,590 6,600
2016/09/27 1,582 1,597 1,576 1,597 12,700
2016/09/26 1,592 1,592 1,581 1,588 3,300
2016/09/23 1,550 1,596 1,550 1,595 3,100
2016/09/21 1,528 1,558 1,528 1,550 3,000
2016/09/20 1,497 1,570 1,497 1,515 6,800
2016/09/16 1,531 1,531 1,500 1,523 4,300
2016/09/15 1,555 1,574 1,508 1,531 6,900
2016/09/14 1,515 1,535 1,515 1,523 3,400
2016/09/13 1,566 1,566 1,512 1,512 2,100
2016/09/12 1,515 1,526 1,503 1,503 2,800
2016/09/09 1,523 1,569 1,515 1,515 5,900
2016/09/08 1,509 1,538 1,509 1,523 2,500
2016/09/07 1,473 1,500 1,473 1,497 5,100
2016/09/06 1,439 1,461 1,439 1,451 1,600
2016/09/05 1,472 1,472 1,454 1,454 3,400
2016/09/02 1,454 1,475 1,454 1,472 2,000
2016/09/01 1,472 1,472 1,472 1,472 100
2016/08/31 1,466 1,474 1,435 1,450 2,200
2016/08/30 1,456 1,466 1,456 1,466 400
2016/08/29 1,441 1,464 1,441 1,455 900
2016/08/26 1,470 1,470 1,438 1,438 400
2016/08/25 1,443 1,443 1,439 1,440 500
2016/08/24 1,493 1,493 1,422 1,423 1,600
2016/08/23 1,417 1,446 1,417 1,443 1,400
2016/08/22 1,433 1,472 1,433 1,447 2,500
2016/08/19 1,453 1,521 1,433 1,433 5,900
2016/08/18 1,487 1,492 1,481 1,483 2,300
2016/08/17 1,510 1,510 1,470 1,491 3,000
2016/08/16 1,541 1,541 1,528 1,528 2,000
2016/08/15 1,530 1,601 1,530 1,572 2,200
2016/08/12 1,524 1,527 1,521 1,527 1,700
2016/08/10 1,524 1,527 1,524 1,527 1,000
2016/08/09 1,517 1,527 1,517 1,527 700
2016/08/08 1,527 1,527 1,516 1,520 1,000
2016/08/05 1,546 1,546 1,527 1,527 5,000
2016/08/04 1,512 1,547 1,512 1,547 2,300
2016/08/03 1,539 1,541 1,537 1,541 900
2016/08/02 1,548 1,548 1,532 1,542 700
2016/08/01 1,581 1,581 1,547 1,547 1,400
2016/07/29 1,551 1,597 1,551 1,597 800
2016/07/28 1,559 1,600 1,559 1,571 2,300
2016/07/27 1,600 1,600 1,575 1,598 2,100
2016/07/26 1,585 1,589 1,585 1,587 1,200
2016/07/25 1,554 1,564 1,551 1,560 1,700
2016/07/22 1,557 1,594 1,557 1,594 200
2016/07/21 1,599 1,600 1,580 1,597 3,600
2016/07/20 1,600 1,600 1,595 1,596 5,300
2016/07/19 1,599 1,600 1,594 1,600 1,400
2016/07/15 1,599 1,599 1,586 1,592 3,400
2016/07/14 1,556 1,587 1,556 1,586 1,700
2016/07/13 1,567 1,567 1,527 1,566 1,200
2016/07/12 1,503 1,514 1,500 1,512 3,200
2016/07/11 1,455 1,570 1,455 1,484 1,700
2016/07/08 1,491 1,491 1,453 1,453 1,800
2016/07/07 1,485 1,505 1,485 1,504 2,400
2016/07/06 1,487 1,511 1,487 1,508 2,200
2016/07/05 1,577 1,577 1,516 1,533 6,600
2016/07/04 1,478 1,518 1,478 1,518 2,400
2016/07/01 1,483 1,490 1,472 1,487 1,700
2016/06/30 1,490 1,490 1,482 1,483 1,100
2016/06/29 1,423 1,471 1,423 1,466 1,500
2016/06/28 1,426 1,426 1,400 1,423 800
2016/06/27 1,400 1,500 1,400 1,447 2,200
2016/06/24 1,440 1,440 1,407 1,425 1,900
2016/06/23 1,500 1,508 1,482 1,503 1,700
2016/06/22 1,490 1,510 1,486 1,508 2,700
2016/06/21 1,514 1,514 1,497 1,498 1,800
2016/06/20 1,513 1,513 1,473 1,494 9,700
2016/06/17 1,515 1,520 1,488 1,506 3,100
2016/06/16 1,500 1,503 1,484 1,486 6,200
2016/06/15 1,519 1,519 1,509 1,509 7,100
2016/06/14 1,505 1,523 1,505 1,519 1,900
2016/06/13 1,500 1,506 1,490 1,504 3,300
2016/06/10 1,519 1,519 1,495 1,500 12,400
2016/06/09 1,526 1,531 1,518 1,519 5,000
2016/06/08 1,514 1,532 1,514 1,520 3,400
2016/06/07 1,497 1,524 1,497 1,519 7,400
2016/06/06 1,499 1,499 1,493 1,496 4,100
2016/06/03 1,491 1,500 1,491 1,500 4,300
2016/06/02 1,486 1,495 1,486 1,492 800
2016/06/01 1,490 1,499 1,480 1,496 2,100
2016/05/31 1,494 1,499 1,492 1,495 900
2016/05/30 1,494 1,495 1,487 1,489 1,000
2016/05/27 1,494 1,494 1,475 1,475 500
2016/05/26 1,500 1,500 1,488 1,498 600
2016/05/25 1,500 1,500 1,493 1,498 1,100
2016/05/24 1,513 1,525 1,513 1,522 500
2016/05/23 1,502 1,520 1,502 1,520 900
2016/05/20 1,538 1,542 1,505 1,505 5,500
2016/05/19 1,514 1,537 1,514 1,536 2,500
2016/05/18 1,510 1,530 1,510 1,520 3,000
2016/05/17 1,499 1,523 1,496 1,518 6,200
2016/05/16 1,494 1,494 1,476 1,485 3,000
2016/05/13 1,499 1,499 1,487 1,493 2,100
2016/05/12 1,476 1,500 1,476 1,499 2,000
2016/05/11 1,490 1,498 1,477 1,496 2,300
2016/05/10 1,497 1,500 1,490 1,490 3,200
2016/05/09 1,563 1,563 1,497 1,497 2,100
2016/05/06 1,542 1,542 1,510 1,523 4,400
2016/05/02 1,555 1,555 1,505 1,517 2,100
2016/04/28 1,575 1,589 1,565 1,569 4,400
2016/04/27 1,585 1,590 1,581 1,581 5,900
2016/04/26 1,585 1,590 1,579 1,586 2,800
2016/04/25 1,548 1,585 1,548 1,585 1,000
2016/04/22 1,574 1,580 1,571 1,578 1,100
2016/04/21 1,540 1,580 1,540 1,567 3,900
2016/04/20 1,567 1,580 1,517 1,517 8,400
2016/04/19 1,539 1,560 1,539 1,560 3,200
2016/04/18 1,524 1,536 1,503 1,516 2,200
2016/04/15 1,539 1,557 1,530 1,539 3,300
2016/04/14 1,520 1,545 1,520 1,539 2,600
2016/04/13 1,473 1,523 1,473 1,501 1,600
2016/04/12 1,466 1,499 1,466 1,470 800
2016/04/11 1,466 1,487 1,466 1,466 1,700
2016/04/08 1,490 1,522 1,470 1,496 3,200
2016/04/07 1,551 1,551 1,501 1,501 900
2016/04/06 1,490 1,498 1,490 1,498 1,500
2016/04/05 1,583 1,583 1,504 1,509 5,600
2016/04/04 1,523 1,591 1,523 1,591 3,500
2016/04/01 1,531 1,551 1,493 1,493 4,300
2016/03/31 1,596 1,613 1,558 1,558 2,000
2016/03/30 1,620 1,628 1,595 1,595 1,500
2016/03/29 1,608 1,654 1,574 1,620 3,700
2016/03/28 1,601 1,650 1,569 1,650 13,100
2016/03/25 1,606 1,606 1,566 1,579 1,900
2016/03/24 1,643 1,643 1,599 1,606 1,700
2016/03/23 1,628 1,630 1,602 1,620 1,300
2016/03/22 1,592 1,667 1,589 1,623 3,000
2016/03/18 1,684 1,684 1,600 1,626 5,500
2016/03/17 1,619 1,649 1,600 1,647 4,500
2016/03/16 1,620 1,648 1,601 1,603 2,500
2016/03/15 1,620 1,626 1,612 1,618 4,800
2016/03/14 1,597 1,629 1,557 1,623 5,600
2016/03/11 1,554 1,588 1,462 1,587 5,700
2016/03/10 1,580 1,588 1,574 1,588 3,000
2016/03/09 1,562 1,565 1,504 1,565 1,900
2016/03/08 1,556 1,568 1,546 1,562 2,400
2016/03/07 1,585 1,585 1,546 1,584 4,000
2016/03/04 1,532 1,568 1,532 1,568 2,000
2016/03/03 1,531 1,566 1,526 1,551 1,700
2016/03/02 1,512 1,576 1,512 1,547 2,600
2016/03/01 1,493 1,550 1,470 1,502 1,800
2016/02/29 1,435 1,495 1,435 1,463 1,600
2016/02/26 1,498 1,535 1,464 1,464 1,900
2016/02/25 1,425 1,515 1,425 1,503 2,600
2016/02/24 1,405 1,474 1,395 1,395 4,400
2016/02/23 1,510 1,510 1,422 1,430 1,200
2016/02/22 1,506 1,515 1,499 1,515 2,200
2016/02/19 1,518 1,559 1,435 1,506 5,900
2016/02/18 1,410 1,496 1,406 1,495 3,800
2016/02/17 1,451 1,456 1,397 1,433 3,200
2016/02/16 1,451 1,504 1,450 1,450 2,000
2016/02/15 1,484 1,484 1,385 1,451 3,500
2016/02/12 1,450 1,477 1,400 1,414 12,000
2016/02/10 1,500 1,500 1,451 1,453 2,500
2016/02/09 1,537 1,557 1,483 1,483 1,800
2016/02/08 1,540 1,577 1,538 1,577 1,500
2016/02/05 1,580 1,580 1,494 1,535 4,900
2016/02/04 1,605 1,609 1,587 1,589 2,800
2016/02/03 1,600 1,602 1,542 1,590 7,100
2016/02/02 1,596 1,602 1,546 1,602 3,800
2016/02/01 1,467 1,580 1,467 1,580 4,100
2016/01/29 1,330 1,467 1,330 1,467 3,100
2016/01/28 1,390 1,390 1,360 1,360 500
2016/01/27 1,383 1,402 1,383 1,402 300
2016/01/26 1,361 1,411 1,361 1,383 1,400
2016/01/25 1,458 1,458 1,360 1,389 1,100
2016/01/22 1,298 1,400 1,298 1,398 3,300
2016/01/21 1,362 1,390 1,295 1,298 2,900
2016/01/20 1,464 1,464 1,385 1,392 6,200
2016/01/19 1,439 1,479 1,435 1,448 2,900
2016/01/18 1,406 1,470 1,406 1,439 1,800
2016/01/15 1,479 1,479 1,409 1,414 3,600
2016/01/14 1,412 1,500 1,410 1,421 2,900
2016/01/13 1,440 1,471 1,430 1,436 2,700
2016/01/12 1,462 1,470 1,410 1,410 3,800
2016/01/08 1,506 1,524 1,461 1,462 2,900
2016/01/07 1,525 1,533 1,498 1,531 1,600
2016/01/06 1,616 1,616 1,511 1,529 2,800
2016/01/05 1,620 1,649 1,589 1,616 5,800
2016/01/04 1,600 1,601 1,582 1,599 2,200

このページの先頭へ