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
2019/12/30 1,959 1,960 1,946 1,957 3,300
2019/12/27 1,949 1,968 1,933 1,936 3,500
2019/12/26 1,910 2,016 1,910 1,949 9,400
2019/12/25 1,953 1,953 1,885 1,907 7,100
2019/12/24 1,948 1,959 1,948 1,952 1,300
2019/12/23 1,947 1,959 1,947 1,948 2,300
2019/12/20 1,961 1,962 1,938 1,946 10,300
2019/12/19 1,988 1,994 1,972 1,979 7,600
2019/12/18 1,986 1,986 1,965 1,969 3,800
2019/12/17 1,984 1,999 1,967 1,999 4,200
2019/12/16 2,011 2,018 1,925 1,967 17,200
2019/12/13 1,991 2,029 1,979 2,000 9,700
2019/12/12 1,944 1,981 1,944 1,968 6,400
2019/12/11 1,965 1,980 1,938 1,947 7,500
2019/12/10 1,995 2,115 1,977 1,977 36,900
2019/12/09 1,842 1,955 1,842 1,955 10,600
2019/12/06 1,815 1,878 1,815 1,847 4,800
2019/12/05 1,807 1,813 1,801 1,802 5,400
2019/12/04 1,767 1,800 1,767 1,800 2,200
2019/12/03 1,753 1,779 1,747 1,767 4,700
2019/12/02 1,770 1,775 1,753 1,763 4,400
2019/11/29 1,768 1,783 1,763 1,770 2,500
2019/11/28 1,767 1,767 1,744 1,751 2,500
2019/11/27 1,733 1,750 1,733 1,750 1,500
2019/11/26 1,767 1,769 1,727 1,727 2,500
2019/11/25 1,780 1,780 1,747 1,769 2,500
2019/11/22 1,752 1,777 1,735 1,766 11,500
2019/11/21 1,810 1,810 1,776 1,792 2,300
2019/11/20 1,810 1,810 1,793 1,810 7,300
2019/11/19 1,797 1,817 1,786 1,817 6,100
2019/11/18 1,747 1,788 1,743 1,788 7,300
2019/11/15 1,711 1,745 1,710 1,740 4,000
2019/11/14 1,739 1,739 1,703 1,711 3,000
2019/11/13 1,749 1,749 1,735 1,737 2,300
2019/11/12 1,748 1,749 1,737 1,745 2,900
2019/11/11 1,702 1,748 1,702 1,748 2,900
2019/11/08 1,730 1,730 1,697 1,699 7,700
2019/11/07 1,735 1,735 1,711 1,724 3,000
2019/11/06 1,745 1,748 1,722 1,735 4,500
2019/11/05 1,715 1,741 1,690 1,741 13,000
2019/11/01 1,695 1,723 1,695 1,715 2,900
2019/10/31 1,715 1,724 1,686 1,714 4,600
2019/10/30 1,680 1,735 1,651 1,735 11,200
2019/10/29 1,702 1,742 1,631 1,640 18,800
2019/10/28 1,709 1,709 1,684 1,686 3,200
2019/10/25 1,673 1,686 1,673 1,680 2,300
2019/10/24 1,650 1,675 1,650 1,663 13,000
2019/10/23 1,705 1,725 1,705 1,716 5,500
2019/10/21 1,676 1,714 1,676 1,699 3,000
2019/10/18 1,674 1,686 1,672 1,678 5,400
2019/10/17 1,645 1,660 1,639 1,660 2,800
2019/10/16 1,643 1,653 1,638 1,653 3,100
2019/10/15 1,595 1,634 1,595 1,625 4,800
2019/10/11 1,591 1,592 1,560 1,563 9,000
2019/10/10 1,595 1,618 1,585 1,600 3,100
2019/10/09 1,621 1,621 1,543 1,602 4,200
2019/10/08 1,622 1,623 1,600 1,619 2,300
2019/10/07 1,658 1,658 1,614 1,632 4,600
2019/10/04 1,645 1,663 1,645 1,659 1,400
2019/10/03 1,631 1,650 1,613 1,650 2,100
2019/10/02 1,615 1,663 1,615 1,647 2,300
2019/10/01 1,624 1,630 1,624 1,630 1,000
2019/09/30 1,641 1,641 1,621 1,631 2,200
2019/09/27 1,652 1,652 1,616 1,635 3,300
2019/09/26 1,654 1,670 1,654 1,670 5,700
2019/09/25 1,649 1,654 1,628 1,654 3,600
2019/09/24 1,649 1,649 1,631 1,637 3,700
2019/09/20 1,666 1,677 1,641 1,653 11,700
2019/09/19 1,583 1,600 1,580 1,600 5,000
2019/09/18 1,567 1,574 1,559 1,568 2,100
2019/09/17 1,604 1,604 1,564 1,577 5,100
2019/09/13 1,547 1,622 1,531 1,594 8,900
2019/09/12 1,536 1,558 1,515 1,528 5,200
2019/09/11 1,510 1,542 1,509 1,533 4,800
2019/09/10 1,495 1,516 1,494 1,510 1,700
2019/09/09 1,490 1,521 1,489 1,500 4,000
2019/09/06 1,494 1,512 1,479 1,497 1,600
2019/09/05 1,509 1,509 1,489 1,494 5,800
2019/09/04 1,485 1,494 1,484 1,490 2,800
2019/09/03 1,472 1,546 1,472 1,484 1,300
2019/09/02 1,480 1,481 1,474 1,477 2,100
2019/08/30 1,478 1,490 1,471 1,487 3,900
2019/08/29 1,453 1,483 1,453 1,472 2,000
2019/08/28 1,472 1,484 1,450 1,453 1,600
2019/08/27 1,473 1,490 1,473 1,486 900
2019/08/26 1,483 1,497 1,445 1,451 3,400
2019/08/23 1,504 1,522 1,504 1,507 1,800
2019/08/22 1,532 1,532 1,508 1,510 1,200
2019/08/21 1,532 1,536 1,504 1,515 1,900
2019/08/20 1,518 1,550 1,518 1,550 5,600
2019/08/19 1,575 1,575 1,545 1,558 3,400
2019/08/16 1,520 1,563 1,520 1,535 2,300
2019/08/15 1,516 1,520 1,504 1,520 3,000
2019/08/14 1,537 1,546 1,524 1,524 2,200
2019/08/13 1,513 1,536 1,510 1,528 5,000
2019/08/09 1,550 1,550 1,518 1,520 2,000
2019/08/08 1,525 1,550 1,525 1,539 3,300
2019/08/07 1,508 1,508 1,485 1,495 4,600
2019/08/06 1,500 1,519 1,500 1,508 4,600
2019/08/05 1,530 1,530 1,506 1,508 7,900
2019/08/02 1,561 1,583 1,532 1,537 4,000
2019/08/01 1,561 1,578 1,561 1,566 2,700
2019/07/31 1,612 1,612 1,514 1,570 7,900
2019/07/30 1,550 1,649 1,550 1,649 10,900
2019/07/29 1,544 1,558 1,540 1,546 1,000
2019/07/26 1,536 1,540 1,526 1,534 2,900
2019/07/25 1,550 1,564 1,526 1,548 2,600
2019/07/24 1,524 1,550 1,524 1,547 1,800
2019/07/23 1,537 1,544 1,522 1,522 3,200
2019/07/22 1,529 1,538 1,528 1,528 1,800
2019/07/19 1,518 1,533 1,518 1,525 7,900
2019/07/18 1,565 1,565 1,518 1,527 5,300
2019/07/17 1,543 1,567 1,543 1,557 2,900
2019/07/16 1,549 1,566 1,519 1,557 7,400
2019/07/12 1,612 1,647 1,557 1,557 9,800
2019/07/11 1,600 1,630 1,596 1,613 5,200
2019/07/10 1,610 1,610 1,602 1,602 2,100
2019/07/09 1,636 1,636 1,610 1,612 1,700
2019/07/08 1,626 1,644 1,624 1,642 4,800
2019/07/05 1,608 1,615 1,599 1,615 8,300
2019/07/04 1,571 1,588 1,571 1,588 1,600
2019/07/03 1,571 1,571 1,552 1,566 2,400
2019/07/02 1,569 1,579 1,559 1,571 2,000
2019/07/01 1,546 1,560 1,546 1,560 2,100
2019/06/28 1,533 1,544 1,533 1,537 2,100
2019/06/27 1,541 1,551 1,541 1,545 1,000
2019/06/26 1,551 1,564 1,539 1,541 3,200
2019/06/25 1,552 1,590 1,552 1,554 2,200
2019/06/24 1,578 1,578 1,548 1,556 3,100
2019/06/21 1,599 1,605 1,578 1,578 6,200
2019/06/20 1,591 1,597 1,580 1,596 17,200
2019/06/19 1,507 1,555 1,507 1,551 7,300
2019/06/18 1,502 1,502 1,480 1,492 4,100
2019/06/17 1,513 1,513 1,480 1,502 9,900
2019/06/14 1,511 1,511 1,496 1,507 5,200
2019/06/13 1,503 1,519 1,467 1,519 4,600
2019/06/12 1,514 1,520 1,508 1,508 3,600
2019/06/11 1,498 1,517 1,498 1,514 3,800
2019/06/10 1,509 1,509 1,491 1,498 14,000
2019/06/07 1,466 1,490 1,466 1,490 4,900
2019/06/06 1,450 1,470 1,443 1,466 3,700
2019/06/05 1,416 1,490 1,401 1,450 9,900
2019/06/04 1,395 1,395 1,360 1,390 5,300
2019/06/03 1,388 1,409 1,367 1,388 2,800
2019/05/31 1,393 1,423 1,393 1,405 2,200
2019/05/30 1,404 1,404 1,400 1,401 1,900
2019/05/29 1,405 1,420 1,381 1,420 2,300
2019/05/28 1,425 1,430 1,393 1,401 1,500
2019/05/27 1,440 1,440 1,418 1,430 1,700
2019/05/24 1,425 1,449 1,418 1,449 4,500
2019/05/23 1,413 1,434 1,413 1,417 1,300
2019/05/22 1,448 1,448 1,423 1,429 900
2019/05/21 1,473 1,473 1,393 1,425 2,900
2019/05/20 1,498 1,498 1,454 1,468 6,100
2019/05/17 1,446 1,494 1,440 1,494 3,900
2019/05/16 1,482 1,483 1,409 1,416 3,700
2019/05/15 1,431 1,497 1,431 1,497 7,000
2019/05/14 1,385 1,412 1,364 1,412 3,300
2019/05/13 1,382 1,408 1,379 1,394 4,200
2019/05/10 1,323 1,399 1,323 1,352 7,400
2019/05/09 1,373 1,373 1,315 1,323 4,200
2019/05/08 1,404 1,404 1,367 1,368 3,400
2019/05/07 1,440 1,440 1,400 1,402 6,300
2019/04/26 1,447 1,450 1,424 1,436 2,800
2019/04/25 1,403 1,465 1,403 1,465 3,700
2019/04/24 1,431 1,431 1,412 1,412 2,200
2019/04/23 1,451 1,451 1,405 1,426 700
2019/04/22 1,426 1,428 1,412 1,421 500
2019/04/19 1,418 1,426 1,403 1,426 4,400
2019/04/18 1,428 1,438 1,400 1,418 3,200
2019/04/17 1,413 1,430 1,401 1,429 1,300
2019/04/16 1,422 1,430 1,411 1,416 1,700
2019/04/15 1,417 1,432 1,413 1,420 4,600
2019/04/12 1,420 1,428 1,409 1,417 4,600
2019/04/11 1,403 1,426 1,403 1,426 900
2019/04/10 1,427 1,430 1,332 1,408 4,600
2019/04/09 1,441 1,451 1,435 1,438 2,700
2019/04/08 1,428 1,463 1,428 1,450 2,500
2019/04/05 1,409 1,458 1,397 1,443 7,300
2019/04/04 1,458 1,485 1,458 1,469 4,400
2019/04/03 1,447 1,468 1,426 1,463 4,900
2019/04/02 1,430 1,452 1,430 1,447 3,000
2019/04/01 1,420 1,440 1,410 1,426 2,800
2019/03/29 1,430 1,430 1,395 1,406 1,900
2019/03/28 1,432 1,445 1,385 1,440 4,700
2019/03/27 1,482 1,482 1,447 1,462 3,500
2019/03/27 1 -> 1.10 分割
2019/03/26 1,612 1,650 1,572 1,650 7,500
2019/03/25 1,571 1,601 1,571 1,590 2,200
2019/03/22 1,602 1,610 1,537 1,602 4,000
2019/03/20 1,635 1,635 1,591 1,602 5,400
2019/03/19 1,608 1,622 1,602 1,614 2,900
2019/03/18 1,607 1,627 1,602 1,604 5,400
2019/03/15 1,594 1,613 1,594 1,607 3,900
2019/03/14 1,561 1,575 1,561 1,575 1,200
2019/03/13 1,545 1,578 1,545 1,557 1,300
2019/03/12 1,553 1,559 1,539 1,545 3,800
2019/03/11 1,517 1,549 1,516 1,548 1,500
2019/03/08 1,502 1,548 1,501 1,519 4,400
2019/03/07 1,559 1,576 1,558 1,576 2,600
2019/03/06 1,580 1,599 1,578 1,579 2,000
2019/03/05 1,608 1,612 1,571 1,587 7,400
2019/03/04 1,564 1,597 1,555 1,597 5,500
2019/03/01 1,555 1,565 1,550 1,560 5,000
2019/02/28 1,578 1,599 1,568 1,571 3,500
2019/02/27 1,541 1,584 1,521 1,574 16,300
2019/02/26 1,476 1,476 1,446 1,471 2,100
2019/02/25 1,488 1,489 1,476 1,476 2,500
2019/02/22 1,494 1,496 1,490 1,492 2,000
2019/02/21 1,486 1,507 1,486 1,494 2,200
2019/02/20 1,484 1,496 1,483 1,491 6,300
2019/02/19 1,480 1,496 1,439 1,484 5,300
2019/02/18 1,440 1,477 1,440 1,474 2,600
2019/02/15 1,427 1,435 1,422 1,422 3,300
2019/02/14 1,429 1,431 1,413 1,430 2,700
2019/02/13 1,423 1,430 1,402 1,413 1,800
2019/02/12 1,408 1,420 1,406 1,420 4,100
2019/02/08 1,402 1,415 1,377 1,383 4,000
2019/02/07 1,396 1,439 1,393 1,421 3,700
2019/02/06 1,425 1,433 1,409 1,411 4,000
2019/02/05 1,396 1,431 1,381 1,413 5,200
2019/02/04 1,376 1,432 1,367 1,397 6,700
2019/02/01 1,421 1,421 1,356 1,356 7,300
2019/01/31 1,363 1,410 1,360 1,361 5,300
2019/01/30 1,449 1,450 1,362 1,362 5,400
2019/01/29 1,396 1,440 1,383 1,436 5,000
2019/01/28 1,416 1,455 1,368 1,406 5,100
2019/01/25 1,372 1,426 1,372 1,420 2,800
2019/01/24 1,408 1,408 1,398 1,401 600
2019/01/23 1,434 1,464 1,399 1,414 3,700
2019/01/22 1,451 1,451 1,422 1,434 2,400
2019/01/21 1,469 1,491 1,451 1,451 1,800
2019/01/18 1,460 1,460 1,439 1,447 6,300
2019/01/17 1,393 1,480 1,393 1,440 6,100
2019/01/16 1,407 1,424 1,378 1,379 2,400
2019/01/15 1,411 1,426 1,386 1,408 4,100
2019/01/11 1,351 1,437 1,351 1,410 2,700
2019/01/10 1,402 1,402 1,344 1,351 3,600
2019/01/09 1,401 1,409 1,382 1,402 3,700
2019/01/08 1,404 1,408 1,389 1,401 3,800
2019/01/07 1,438 1,438 1,395 1,403 11,000
2019/01/04 1,391 1,391 1,371 1,378 6,700

このページの先頭へ