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
2020/12/30 2,661 2,736 2,632 2,723 2,500
2020/12/29 2,666 2,730 2,638 2,661 2,300
2020/12/28 2,667 2,667 2,638 2,654 1,800
2020/12/25 2,656 2,702 2,656 2,702 1,000
2020/12/24 2,607 2,656 2,607 2,656 1,500
2020/12/23 2,652 2,652 2,612 2,628 600
2020/12/22 2,761 2,761 2,600 2,622 3,000
2020/12/21 2,751 2,761 2,701 2,761 1,800
2020/12/18 2,764 2,796 2,727 2,780 6,300
2020/12/17 2,581 2,720 2,554 2,720 5,900
2020/12/16 2,770 2,796 2,568 2,576 7,700
2020/12/15 2,793 2,793 2,717 2,780 11,200
2020/12/14 2,793 2,801 2,718 2,794 15,400
2020/12/11 2,650 2,800 2,650 2,743 7,600
2020/12/10 2,652 2,652 2,639 2,642 12,500
2020/12/09 2,610 2,656 2,601 2,651 7,700
2020/12/08 2,536 2,598 2,536 2,598 3,000
2020/12/07 2,496 2,550 2,496 2,549 4,700
2020/12/04 2,493 2,496 2,476 2,496 1,800
2020/12/03 2,394 2,514 2,394 2,476 5,300
2020/12/02 2,340 2,395 2,340 2,385 3,700
2020/12/01 2,300 2,338 2,300 2,334 3,000
2020/11/30 2,330 2,330 2,230 2,317 6,000
2020/11/27 2,340 2,350 2,338 2,350 3,100
2020/11/26 2,358 2,358 2,345 2,355 700
2020/11/25 2,358 2,358 2,346 2,346 2,700
2020/11/24 2,360 2,360 2,330 2,353 5,100
2020/11/20 2,384 2,384 2,339 2,383 4,000
2020/11/19 2,387 2,388 2,377 2,388 3,400
2020/11/18 2,388 2,397 2,381 2,390 2,200
2020/11/17 2,398 2,398 2,387 2,389 4,400
2020/11/16 2,397 2,398 2,367 2,398 4,300
2020/11/13 2,393 2,400 2,360 2,400 3,400
2020/11/12 2,400 2,400 2,399 2,400 1,400
2020/11/11 2,374 2,400 2,351 2,400 4,400
2020/11/10 2,396 2,398 2,341 2,398 4,200
2020/11/09 2,356 2,378 2,314 2,349 4,800
2020/11/06 2,349 2,389 2,347 2,356 1,800
2020/11/05 2,310 2,367 2,309 2,365 3,800
2020/11/04 2,310 2,310 2,302 2,310 1,600
2020/11/02 2,399 2,399 2,300 2,322 3,800
2020/10/30 2,291 2,391 2,291 2,369 1,900
2020/10/29 2,306 2,329 2,305 2,305 1,200
2020/10/28 2,390 2,438 2,338 2,338 1,400
2020/10/27 2,298 2,400 2,298 2,356 4,000
2020/10/26 2,300 2,307 2,256 2,260 1,400
2020/10/23 2,292 2,344 2,292 2,319 2,300
2020/10/22 2,337 2,337 2,304 2,312 1,000
2020/10/21 2,366 2,366 2,348 2,348 800
2020/10/20 2,398 2,398 2,348 2,366 3,800
2020/10/19 2,359 2,409 2,359 2,409 1,500
2020/10/16 2,319 2,322 2,319 2,320 400
2020/10/15 2,297 2,339 2,297 2,326 2,600
2020/10/14 2,360 2,360 2,283 2,332 4,500
2020/10/13 2,430 2,430 2,401 2,410 2,000
2020/10/12 2,494 2,494 2,368 2,423 2,800
2020/10/09 2,613 2,613 2,544 2,544 1,500
2020/10/08 2,639 2,697 2,623 2,640 4,000
2020/10/07 2,610 2,610 2,610 2,610 500
2020/10/06 2,599 2,610 2,549 2,551 3,100
2020/10/05 2,577 2,589 2,541 2,572 5,200
2020/10/02 2,516 2,565 2,516 2,541 2,100
2020/09/30 2,540 2,560 2,475 2,534 7,800
2020/09/29 2,496 2,648 2,417 2,565 12,000
2020/09/28 2,389 2,524 2,384 2,524 11,700
2020/09/25 2,458 2,458 2,304 2,389 4,600
2020/09/24 2,497 2,500 2,385 2,410 16,600
2020/09/23 2,494 2,498 2,465 2,498 5,600
2020/09/18 2,457 2,500 2,450 2,500 6,800
2020/09/17 2,432 2,457 2,432 2,457 3,200
2020/09/16 2,499 2,500 2,404 2,432 9,800
2020/09/15 2,440 2,500 2,387 2,500 7,300
2020/09/14 2,300 2,404 2,300 2,404 1,300
2020/09/11 2,314 2,314 2,202 2,280 7,200
2020/09/10 2,202 2,330 2,202 2,320 3,300
2020/09/09 2,194 2,197 2,147 2,197 4,700
2020/09/08 2,200 2,200 2,184 2,200 3,200
2020/09/07 2,180 2,196 2,142 2,196 4,200
2020/09/04 2,189 2,194 2,186 2,187 1,300
2020/09/03 2,150 2,200 2,150 2,200 4,100
2020/09/02 2,110 2,132 2,098 2,132 1,900
2020/09/01 2,079 2,087 2,054 2,087 1,500
2020/08/31 2,025 2,076 2,025 2,058 1,100
2020/08/28 2,038 2,038 2,010 2,035 3,500
2020/08/27 2,094 2,097 1,994 2,038 2,400
2020/08/26 2,088 2,088 2,030 2,060 1,700
2020/08/25 2,142 2,142 2,080 2,080 2,100
2020/08/24 2,088 2,192 2,078 2,092 3,900
2020/08/21 2,089 2,098 2,089 2,098 600
2020/08/20 2,100 2,100 2,053 2,089 3,200
2020/08/19 2,099 2,100 2,099 2,099 900
2020/08/18 2,090 2,099 2,090 2,097 1,400
2020/08/17 2,078 2,078 2,056 2,076 2,300
2020/08/14 2,093 2,093 2,067 2,084 1,700
2020/08/13 2,077 2,095 2,064 2,095 2,800
2020/08/12 2,100 2,100 1,983 2,034 24,700
2020/08/11 2,061 2,100 2,061 2,100 1,700
2020/08/07 2,059 2,079 2,020 2,079 2,800
2020/08/06 2,142 2,142 2,083 2,083 2,000
2020/08/05 2,110 2,134 2,007 2,134 10,900
2020/08/04 2,009 2,109 2,009 2,100 1,900
2020/08/03 1,970 2,009 1,970 2,009 5,500
2020/07/31 2,000 2,000 1,967 1,979 3,000
2020/07/30 1,961 2,000 1,955 2,000 7,700
2020/07/29 1,937 1,977 1,910 1,977 3,000
2020/07/28 1,970 1,973 1,956 1,970 2,300
2020/07/27 1,901 1,970 1,901 1,970 2,800
2020/07/22 1,995 1,996 1,901 1,901 2,000
2020/07/21 2,004 2,038 1,997 2,011 2,800
2020/07/20 2,070 2,099 2,050 2,054 6,700
2020/07/17 2,117 2,126 2,098 2,105 2,300
2020/07/16 2,115 2,136 2,098 2,098 4,300
2020/07/15 2,050 2,095 2,050 2,095 3,600
2020/07/14 2,054 2,054 2,038 2,050 2,100
2020/07/13 1,990 2,055 1,990 2,054 2,700
2020/07/10 2,037 2,069 1,990 1,990 2,400
2020/07/09 2,041 2,051 2,037 2,037 1,600
2020/07/08 2,075 2,075 2,044 2,044 900
2020/07/07 2,070 2,075 2,020 2,075 1,100
2020/07/06 1,984 2,111 1,984 2,111 7,600
2020/07/03 1,985 2,009 1,949 2,009 3,900
2020/07/02 2,091 2,091 1,888 1,981 10,700
2020/07/01 2,096 2,117 2,086 2,086 4,000
2020/06/30 2,085 2,108 2,085 2,090 3,100
2020/06/29 2,062 2,085 2,052 2,085 3,100
2020/06/26 2,059 2,060 2,046 2,060 1,800
2020/06/25 2,083 2,083 2,042 2,051 2,300
2020/06/24 2,043 2,084 2,042 2,073 700
2020/06/23 2,095 2,095 2,084 2,084 900
2020/06/22 2,129 2,129 2,067 2,083 2,500
2020/06/19 2,150 2,150 2,108 2,132 12,200
2020/06/18 2,105 2,140 2,088 2,136 6,700
2020/06/17 2,051 2,139 2,051 2,139 4,500
2020/06/16 2,042 2,070 1,962 2,047 10,400
2020/06/15 2,010 2,160 2,007 2,025 23,400
2020/06/12 1,949 1,979 1,949 1,979 4,200
2020/06/11 1,932 1,961 1,932 1,956 4,800
2020/06/10 1,929 1,948 1,914 1,941 11,200
2020/06/09 1,929 1,979 1,929 1,979 6,500
2020/06/08 1,920 1,930 1,916 1,929 5,000
2020/06/05 1,921 1,949 1,890 1,914 9,300
2020/06/04 1,924 1,929 1,905 1,929 3,700
2020/06/03 1,907 1,925 1,897 1,925 3,200
2020/06/02 1,890 1,900 1,884 1,895 3,800
2020/06/01 1,862 1,900 1,862 1,890 5,100
2020/05/29 1,870 1,870 1,848 1,862 2,300
2020/05/28 1,878 1,900 1,870 1,900 2,100
2020/05/27 1,857 1,878 1,848 1,878 1,700
2020/05/26 1,874 1,874 1,862 1,869 1,900
2020/05/25 1,869 1,870 1,859 1,870 500
2020/05/22 1,870 1,870 1,869 1,869 200
2020/05/21 1,872 1,880 1,868 1,880 1,100
2020/05/20 1,889 1,889 1,849 1,873 4,500
2020/05/19 1,895 1,914 1,888 1,900 5,200
2020/05/18 1,877 1,880 1,874 1,880 1,900
2020/05/15 1,888 1,897 1,872 1,884 5,600
2020/05/14 1,886 1,886 1,857 1,870 1,700
2020/05/13 1,837 1,872 1,835 1,861 3,200
2020/05/12 1,847 1,847 1,835 1,837 1,000
2020/05/11 1,841 1,849 1,838 1,848 3,700
2020/05/08 1,797 1,940 1,789 1,854 12,000
2020/05/07 1,792 1,794 1,759 1,790 5,300
2020/05/01 1,790 1,790 1,769 1,775 1,700
2020/04/30 1,789 1,799 1,773 1,799 2,300
2020/04/28 1,710 1,760 1,709 1,760 4,000
2020/04/27 1,666 1,701 1,666 1,701 2,000
2020/04/24 1,692 1,697 1,646 1,661 2,500
2020/04/23 1,688 1,707 1,685 1,685 2,900
2020/04/22 1,675 1,690 1,649 1,689 1,800
2020/04/21 1,720 1,720 1,693 1,702 2,500
2020/04/20 1,737 1,737 1,697 1,728 4,200
2020/04/17 1,765 1,780 1,759 1,776 3,500
2020/04/16 1,720 1,758 1,720 1,747 2,700
2020/04/15 1,750 1,750 1,722 1,726 2,800
2020/04/14 1,772 1,772 1,750 1,765 2,600
2020/04/13 1,785 1,785 1,768 1,773 1,200
2020/04/10 1,788 1,798 1,771 1,791 3,000
2020/04/09 1,760 1,788 1,711 1,788 5,100
2020/04/08 1,725 1,781 1,695 1,760 7,100
2020/04/07 1,735 1,735 1,685 1,725 2,000
2020/04/06 1,717 1,735 1,637 1,735 8,700
2020/04/03 1,738 1,746 1,723 1,735 1,300
2020/04/02 1,781 1,781 1,730 1,756 2,100
2020/04/01 1,819 1,882 1,746 1,807 12,700
2020/03/31 1,702 1,811 1,590 1,811 11,000
2020/03/30 1,900 1,900 1,700 1,700 22,300
2020/03/27 1,900 2,001 1,810 2,001 25,300
2020/03/26 1,879 1,900 1,720 1,900 10,200
2020/03/25 1,681 1,919 1,650 1,919 10,500
2020/03/24 1,663 1,693 1,580 1,693 7,200
2020/03/23 1,547 1,623 1,501 1,623 7,800
2020/03/19 1,512 1,548 1,470 1,507 24,200
2020/03/18 1,486 1,486 1,451 1,452 22,600
2020/03/17 1,421 1,499 1,421 1,494 8,800
2020/03/16 1,435 1,450 1,408 1,450 13,100
2020/03/13 1,400 1,440 1,371 1,380 14,500
2020/03/12 1,405 1,428 1,400 1,401 16,900
2020/03/11 1,428 1,475 1,428 1,429 3,900
2020/03/10 1,371 1,439 1,366 1,428 4,800
2020/03/09 1,389 1,432 1,389 1,401 8,300
2020/03/06 1,451 1,481 1,451 1,451 6,500
2020/03/05 1,511 1,560 1,480 1,481 11,000
2020/03/04 1,550 1,581 1,447 1,481 11,900
2020/03/03 1,593 1,599 1,550 1,550 8,100
2020/03/02 1,400 1,580 1,400 1,540 8,300
2020/02/28 1,438 1,478 1,405 1,417 6,500
2020/02/27 1,616 1,616 1,522 1,522 6,300
2020/02/26 1,586 1,620 1,586 1,616 4,600
2020/02/25 1,701 1,701 1,626 1,626 7,400
2020/02/21 1,725 1,725 1,711 1,712 1,600
2020/02/20 1,779 1,779 1,721 1,734 5,300
2020/02/19 1,767 1,781 1,753 1,764 3,300
2020/02/18 1,778 1,783 1,734 1,758 4,200
2020/02/17 1,749 1,825 1,728 1,789 7,000
2020/02/14 1,750 1,793 1,717 1,763 3,400
2020/02/13 1,799 1,799 1,746 1,750 1,900
2020/02/12 1,818 1,824 1,760 1,773 5,400
2020/02/10 1,825 1,827 1,812 1,815 1,200
2020/02/07 1,876 1,876 1,805 1,846 1,400
2020/02/06 1,821 1,950 1,821 1,876 7,600
2020/02/05 1,839 1,839 1,800 1,821 5,000
2020/02/04 1,710 1,801 1,703 1,792 3,400
2020/02/03 1,695 1,721 1,675 1,706 5,500
2020/01/31 1,709 1,788 1,701 1,701 2,700
2020/01/30 1,760 1,775 1,717 1,725 5,100
2020/01/29 1,762 1,786 1,762 1,771 2,300
2020/01/28 1,785 1,790 1,755 1,763 4,000
2020/01/27 1,829 1,835 1,808 1,808 3,900
2020/01/24 1,874 1,874 1,829 1,836 1,800
2020/01/23 1,905 1,905 1,852 1,856 5,000
2020/01/22 1,917 1,931 1,917 1,919 1,600
2020/01/21 1,915 1,935 1,907 1,908 3,600
2020/01/20 1,916 1,917 1,905 1,910 4,100
2020/01/17 1,896 1,916 1,896 1,914 4,000
2020/01/16 1,920 1,930 1,879 1,879 2,600
2020/01/15 1,910 1,929 1,910 1,929 2,500
2020/01/14 1,905 1,917 1,905 1,910 3,200
2020/01/10 1,906 1,906 1,900 1,906 1,300
2020/01/09 1,889 1,917 1,889 1,906 1,600
2020/01/08 1,896 1,901 1,861 1,888 3,600
2020/01/07 1,916 1,944 1,906 1,926 12,900
2020/01/06 1,943 2,075 1,943 1,956 11,500

このページの先頭へ