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 |
---|---|---|---|---|---|
2021/12/30 | 2,048 | 2,048 | 2,026 | 2,026 | 6,900 |
2021/12/29 | 2,012 | 2,048 | 2,012 | 2,048 | 7,000 |
2021/12/28 | 1,997 | 2,014 | 1,991 | 2,012 | 6,700 |
2021/12/27 | 2,009 | 2,010 | 1,993 | 1,997 | 2,300 |
2021/12/24 | 2,004 | 2,014 | 1,997 | 1,997 | 1,400 |
2021/12/23 | 1,991 | 2,014 | 1,991 | 2,014 | 2,100 |
2021/12/22 | 2,000 | 2,012 | 1,989 | 1,989 | 4,500 |
2021/12/21 | 2,026 | 2,046 | 1,999 | 2,000 | 8,200 |
2021/12/20 | 2,059 | 2,059 | 2,006 | 2,010 | 10,400 |
2021/12/17 | 2,077 | 2,077 | 2,052 | 2,066 | 6,700 |
2021/12/16 | 2,076 | 2,086 | 2,061 | 2,077 | 7,900 |
2021/12/15 | 2,047 | 2,076 | 2,026 | 2,071 | 18,400 |
2021/12/14 | 2,002 | 2,040 | 2,002 | 2,037 | 6,900 |
2021/12/13 | 2,022 | 2,022 | 1,991 | 1,999 | 5,700 |
2021/12/10 | 2,093 | 2,093 | 2,010 | 2,021 | 27,200 |
2021/12/09 | 2,029 | 2,074 | 2,029 | 2,074 | 8,500 |
2021/12/08 | 2,050 | 2,050 | 2,016 | 2,029 | 13,600 |
2021/12/07 | 2,008 | 2,075 | 2,008 | 2,075 | 13,400 |
2021/12/06 | 1,988 | 2,013 | 1,967 | 1,980 | 11,100 |
2021/12/03 | 1,950 | 1,983 | 1,920 | 1,973 | 20,500 |
2021/12/02 | 1,952 | 1,981 | 1,920 | 1,930 | 17,000 |
2021/12/01 | 1,922 | 1,957 | 1,915 | 1,953 | 7,400 |
2021/11/30 | 1,938 | 1,980 | 1,910 | 1,910 | 8,500 |
2021/11/29 | 1,964 | 1,967 | 1,921 | 1,924 | 12,400 |
2021/11/26 | 2,003 | 2,003 | 1,980 | 1,987 | 10,800 |
2021/11/25 | 2,020 | 2,025 | 1,999 | 2,003 | 6,900 |
2021/11/24 | 2,070 | 2,070 | 2,020 | 2,020 | 12,300 |
2021/11/22 | 2,071 | 2,073 | 2,051 | 2,065 | 7,500 |
2021/11/19 | 2,074 | 2,078 | 2,057 | 2,071 | 9,600 |
2021/11/18 | 2,061 | 2,105 | 2,061 | 2,105 | 4,300 |
2021/11/17 | 2,073 | 2,080 | 2,051 | 2,061 | 7,700 |
2021/11/16 | 2,073 | 2,135 | 2,069 | 2,069 | 16,200 |
2021/11/15 | 2,102 | 2,102 | 2,059 | 2,059 | 13,300 |
2021/11/12 | 2,099 | 2,099 | 2,078 | 2,085 | 5,700 |
2021/11/11 | 2,081 | 2,097 | 2,081 | 2,084 | 2,600 |
2021/11/10 | 2,120 | 2,121 | 2,083 | 2,087 | 13,400 |
2021/11/09 | 2,143 | 2,150 | 2,135 | 2,135 | 2,700 |
2021/11/08 | 2,156 | 2,159 | 2,141 | 2,151 | 4,700 |
2021/11/05 | 2,148 | 2,157 | 2,141 | 2,141 | 5,600 |
2021/11/04 | 2,133 | 2,168 | 2,130 | 2,168 | 8,300 |
2021/11/02 | 2,156 | 2,168 | 2,137 | 2,141 | 10,800 |
2021/11/01 | 2,168 | 2,175 | 2,151 | 2,170 | 5,900 |
2021/10/29 | 2,198 | 2,198 | 2,155 | 2,168 | 5,500 |
2021/10/28 | 2,181 | 2,210 | 2,136 | 2,210 | 10,900 |
2021/10/27 | 2,149 | 2,188 | 2,121 | 2,181 | 19,000 |
2021/10/26 | 2,146 | 2,153 | 2,140 | 2,146 | 3,000 |
2021/10/25 | 2,171 | 2,171 | 2,140 | 2,150 | 7,000 |
2021/10/22 | 2,169 | 2,174 | 2,161 | 2,161 | 2,600 |
2021/10/21 | 2,190 | 2,198 | 2,179 | 2,179 | 6,500 |
2021/10/20 | 2,194 | 2,213 | 2,191 | 2,197 | 6,000 |
2021/10/19 | 2,165 | 2,200 | 2,165 | 2,194 | 3,900 |
2021/10/18 | 2,158 | 2,165 | 2,138 | 2,165 | 6,900 |
2021/10/15 | 2,122 | 2,150 | 2,122 | 2,147 | 9,900 |
2021/10/14 | 2,120 | 2,122 | 2,106 | 2,122 | 4,500 |
2021/10/13 | 2,133 | 2,133 | 2,106 | 2,116 | 7,000 |
2021/10/12 | 2,129 | 2,158 | 2,129 | 2,138 | 5,400 |
2021/10/11 | 2,141 | 2,152 | 2,136 | 2,145 | 7,400 |
2021/10/08 | 2,134 | 2,135 | 2,105 | 2,135 | 6,000 |
2021/10/07 | 2,114 | 2,140 | 2,104 | 2,104 | 7,100 |
2021/10/06 | 2,120 | 2,161 | 2,111 | 2,112 | 8,700 |
2021/10/05 | 2,147 | 2,147 | 2,080 | 2,120 | 16,100 |
2021/10/04 | 2,221 | 2,221 | 2,168 | 2,180 | 10,000 |
2021/10/01 | 2,261 | 2,261 | 2,206 | 2,208 | 10,400 |
2021/09/30 | 2,264 | 2,273 | 2,250 | 2,261 | 8,000 |
2021/09/29 | 2,251 | 2,281 | 2,251 | 2,255 | 7,300 |
2021/09/28 | 2,286 | 2,300 | 2,260 | 2,300 | 9,400 |
2021/09/27 | 2,300 | 2,320 | 2,281 | 2,286 | 9,300 |
2021/09/24 | 2,273 | 2,300 | 2,273 | 2,300 | 12,100 |
2021/09/22 | 2,283 | 2,297 | 2,254 | 2,262 | 29,400 |
2021/09/21 | 2,261 | 2,313 | 2,250 | 2,283 | 19,200 |
2021/09/17 | 2,317 | 2,340 | 2,305 | 2,340 | 16,700 |
2021/09/16 | 2,308 | 2,318 | 2,275 | 2,318 | 16,900 |
2021/09/15 | 2,305 | 2,314 | 2,281 | 2,308 | 10,000 |
2021/09/14 | 2,278 | 2,320 | 2,270 | 2,320 | 23,800 |
2021/09/13 | 2,265 | 2,278 | 2,259 | 2,278 | 9,600 |
2021/09/10 | 2,250 | 2,265 | 2,246 | 2,265 | 15,400 |
2021/09/09 | 2,253 | 2,264 | 2,245 | 2,250 | 13,400 |
2021/09/08 | 2,252 | 2,258 | 2,248 | 2,255 | 9,700 |
2021/09/07 | 2,249 | 2,259 | 2,238 | 2,252 | 14,600 |
2021/09/06 | 2,275 | 2,275 | 2,246 | 2,249 | 12,700 |
2021/09/03 | 2,220 | 2,261 | 2,212 | 2,243 | 17,500 |
2021/09/02 | 2,231 | 2,240 | 2,191 | 2,220 | 22,700 |
2021/09/01 | 2,276 | 2,276 | 2,239 | 2,243 | 16,100 |
2021/08/31 | 2,240 | 2,278 | 2,226 | 2,261 | 35,800 |
2021/08/30 | 2,156 | 2,226 | 2,156 | 2,219 | 54,600 |
2021/08/27 | 2,154 | 2,176 | 2,136 | 2,156 | 300,300 |
2021/08/26 | 2,216 | 2,233 | 2,149 | 2,165 | 201,800 |
2021/08/25 | 2,320 | 2,336 | 2,255 | 2,256 | 72,700 |
2021/08/24 | 2,319 | 2,360 | 2,304 | 2,343 | 77,800 |
2021/08/23 | 2,400 | 2,409 | 2,302 | 2,302 | 200,000 |
2021/08/20 | 2,714 | 2,714 | 2,693 | 2,700 | 3,700 |
2021/08/19 | 2,706 | 2,706 | 2,688 | 2,699 | 2,400 |
2021/08/18 | 2,700 | 2,705 | 2,691 | 2,705 | 2,600 |
2021/08/17 | 2,735 | 2,741 | 2,707 | 2,707 | 1,500 |
2021/08/16 | 2,765 | 2,800 | 2,737 | 2,737 | 5,700 |
2021/08/13 | 2,767 | 2,771 | 2,764 | 2,771 | 600 |
2021/08/12 | 2,756 | 2,769 | 2,755 | 2,766 | 1,300 |
2021/08/11 | 2,773 | 2,779 | 2,741 | 2,751 | 1,400 |
2021/08/10 | 2,799 | 2,799 | 2,770 | 2,770 | 1,300 |
2021/08/06 | 2,772 | 2,777 | 2,772 | 2,774 | 900 |
2021/08/05 | 2,798 | 2,798 | 2,771 | 2,771 | 2,600 |
2021/08/04 | 2,810 | 2,810 | 2,790 | 2,796 | 1,100 |
2021/08/03 | 2,783 | 2,787 | 2,773 | 2,773 | 800 |
2021/08/02 | 2,730 | 2,810 | 2,730 | 2,802 | 3,000 |
2021/07/30 | 2,781 | 2,786 | 2,752 | 2,752 | 3,400 |
2021/07/29 | 2,921 | 2,921 | 2,763 | 2,806 | 9,500 |
2021/07/28 | 2,960 | 2,960 | 2,941 | 2,950 | 1,100 |
2021/07/27 | 2,972 | 2,972 | 2,952 | 2,965 | 1,400 |
2021/07/26 | 2,929 | 2,929 | 2,920 | 2,928 | 800 |
2021/07/21 | 2,853 | 2,882 | 2,833 | 2,879 | 800 |
2021/07/20 | 2,858 | 2,858 | 2,850 | 2,855 | 2,500 |
2021/07/19 | 2,797 | 2,866 | 2,797 | 2,830 | 1,600 |
2021/07/16 | 2,811 | 2,825 | 2,775 | 2,797 | 1,900 |
2021/07/15 | 2,909 | 2,909 | 2,818 | 2,818 | 2,600 |
2021/07/14 | 2,847 | 2,922 | 2,847 | 2,883 | 1,700 |
2021/07/13 | 2,766 | 2,865 | 2,766 | 2,845 | 2,300 |
2021/07/12 | 2,769 | 2,866 | 2,766 | 2,766 | 3,400 |
2021/07/09 | 2,696 | 2,745 | 2,653 | 2,707 | 7,500 |
2021/07/08 | 2,865 | 2,896 | 2,746 | 2,746 | 5,500 |
2021/07/07 | 2,961 | 2,965 | 2,855 | 2,855 | 3,300 |
2021/07/06 | 2,968 | 2,986 | 2,968 | 2,986 | 400 |
2021/07/05 | 3,000 | 3,000 | 2,964 | 2,964 | 5,200 |
2021/07/02 | 2,992 | 3,035 | 2,992 | 3,020 | 5,000 |
2021/07/01 | 2,987 | 2,987 | 2,964 | 2,964 | 3,000 |
2021/06/30 | 2,978 | 2,978 | 2,971 | 2,974 | 1,600 |
2021/06/29 | 2,987 | 3,015 | 2,946 | 2,955 | 3,300 |
2021/06/28 | 2,951 | 3,035 | 2,951 | 3,020 | 2,800 |
2021/06/25 | 2,973 | 2,973 | 2,973 | 2,973 | 1,300 |
2021/06/24 | 2,985 | 2,988 | 2,967 | 2,972 | 2,100 |
2021/06/23 | 2,989 | 3,000 | 2,989 | 3,000 | 800 |
2021/06/22 | 2,989 | 2,999 | 2,982 | 2,999 | 2,900 |
2021/06/21 | 2,973 | 2,973 | 2,911 | 2,916 | 4,400 |
2021/06/18 | 2,990 | 3,020 | 2,973 | 3,020 | 10,600 |
2021/06/17 | 2,937 | 2,974 | 2,937 | 2,952 | 6,100 |
2021/06/16 | 3,015 | 3,025 | 2,980 | 3,000 | 3,900 |
2021/06/15 | 2,896 | 3,035 | 2,895 | 3,035 | 11,000 |
2021/06/14 | 2,820 | 2,870 | 2,820 | 2,860 | 3,900 |
2021/06/11 | 2,753 | 2,818 | 2,753 | 2,818 | 5,600 |
2021/06/10 | 2,773 | 2,773 | 2,667 | 2,754 | 7,100 |
2021/06/09 | 2,776 | 2,823 | 2,775 | 2,823 | 2,800 |
2021/06/08 | 2,801 | 2,820 | 2,759 | 2,761 | 4,600 |
2021/06/07 | 2,716 | 2,797 | 2,716 | 2,788 | 3,600 |
2021/06/04 | 2,700 | 2,700 | 2,694 | 2,700 | 1,300 |
2021/06/03 | 2,697 | 2,700 | 2,688 | 2,700 | 1,100 |
2021/06/02 | 2,690 | 2,700 | 2,686 | 2,693 | 4,000 |
2021/06/01 | 2,670 | 2,700 | 2,648 | 2,700 | 2,600 |
2021/05/31 | 2,650 | 2,676 | 2,650 | 2,672 | 2,100 |
2021/05/28 | 2,622 | 2,652 | 2,622 | 2,652 | 4,000 |
2021/05/27 | 2,608 | 2,645 | 2,608 | 2,622 | 1,800 |
2021/05/26 | 2,639 | 2,639 | 2,631 | 2,631 | 900 |
2021/05/25 | 2,601 | 2,653 | 2,601 | 2,653 | 1,200 |
2021/05/24 | 2,658 | 2,659 | 2,633 | 2,637 | 1,500 |
2021/05/21 | 2,691 | 2,691 | 2,643 | 2,643 | 1,000 |
2021/05/20 | 2,689 | 2,689 | 2,680 | 2,680 | 4,500 |
2021/05/19 | 2,698 | 2,698 | 2,691 | 2,694 | 2,300 |
2021/05/18 | 2,660 | 2,698 | 2,660 | 2,698 | 1,600 |
2021/05/17 | 2,638 | 2,681 | 2,638 | 2,679 | 1,900 |
2021/05/14 | 2,621 | 2,648 | 2,590 | 2,633 | 6,000 |
2021/05/13 | 2,609 | 2,653 | 2,559 | 2,559 | 5,900 |
2021/05/12 | 2,553 | 2,649 | 2,553 | 2,647 | 2,500 |
2021/05/11 | 2,622 | 2,622 | 2,550 | 2,550 | 7,500 |
2021/05/10 | 2,685 | 2,685 | 2,620 | 2,622 | 10,300 |
2021/05/07 | 2,645 | 2,687 | 2,626 | 2,687 | 3,800 |
2021/05/06 | 2,648 | 2,648 | 2,626 | 2,626 | 4,700 |
2021/04/30 | 2,586 | 2,642 | 2,586 | 2,621 | 3,800 |
2021/04/28 | 2,572 | 2,640 | 2,572 | 2,586 | 3,300 |
2021/04/27 | 2,677 | 2,698 | 2,571 | 2,571 | 3,100 |
2021/04/26 | 2,673 | 2,690 | 2,629 | 2,666 | 1,200 |
2021/04/23 | 2,705 | 2,726 | 2,675 | 2,675 | 800 |
2021/04/22 | 2,750 | 2,750 | 2,702 | 2,722 | 2,500 |
2021/04/21 | 2,675 | 2,738 | 2,659 | 2,711 | 2,400 |
2021/04/20 | 2,652 | 2,711 | 2,652 | 2,690 | 4,000 |
2021/04/19 | 2,639 | 2,650 | 2,639 | 2,650 | 900 |
2021/04/16 | 2,612 | 2,650 | 2,612 | 2,630 | 1,900 |
2021/04/15 | 2,601 | 2,638 | 2,599 | 2,615 | 5,600 |
2021/04/14 | 2,639 | 2,640 | 2,609 | 2,628 | 3,300 |
2021/04/13 | 2,696 | 2,708 | 2,614 | 2,639 | 2,200 |
2021/04/12 | 2,598 | 2,685 | 2,578 | 2,682 | 2,600 |
2021/04/09 | 2,601 | 2,651 | 2,594 | 2,594 | 2,300 |
2021/04/08 | 2,605 | 2,657 | 2,565 | 2,623 | 3,700 |
2021/04/07 | 2,573 | 2,646 | 2,573 | 2,646 | 1,900 |
2021/04/06 | 2,703 | 2,735 | 2,557 | 2,609 | 3,200 |
2021/04/05 | 2,724 | 2,724 | 2,642 | 2,703 | 3,300 |
2021/04/02 | 2,644 | 2,728 | 2,617 | 2,696 | 2,400 |
2021/04/01 | 2,720 | 2,720 | 2,651 | 2,657 | 3,500 |
2021/03/31 | 2,748 | 2,748 | 2,730 | 2,730 | 2,800 |
2021/03/30 | 2,723 | 2,759 | 2,723 | 2,749 | 6,500 |
2021/03/29 | 2,711 | 2,773 | 2,706 | 2,771 | 19,200 |
2021/03/26 | 2,717 | 2,767 | 2,693 | 2,711 | 13,100 |
2021/03/25 | 2,652 | 2,710 | 2,647 | 2,692 | 10,700 |
2021/03/24 | 2,720 | 2,720 | 2,598 | 2,652 | 6,100 |
2021/03/23 | 2,731 | 2,768 | 2,721 | 2,721 | 4,900 |
2021/03/22 | 2,804 | 2,849 | 2,747 | 2,747 | 7,900 |
2021/03/19 | 2,779 | 2,854 | 2,768 | 2,854 | 9,800 |
2021/03/18 | 2,752 | 2,800 | 2,752 | 2,800 | 7,800 |
2021/03/17 | 2,705 | 2,756 | 2,705 | 2,756 | 3,100 |
2021/03/16 | 2,695 | 2,722 | 2,677 | 2,722 | 3,700 |
2021/03/15 | 2,650 | 2,695 | 2,632 | 2,695 | 4,300 |
2021/03/12 | 2,660 | 2,660 | 2,637 | 2,650 | 7,000 |
2021/03/11 | 2,627 | 2,689 | 2,627 | 2,656 | 6,300 |
2021/03/10 | 2,606 | 2,610 | 2,585 | 2,610 | 2,200 |
2021/03/09 | 2,574 | 2,606 | 2,560 | 2,606 | 2,300 |
2021/03/08 | 2,600 | 2,600 | 2,525 | 2,574 | 6,000 |
2021/03/05 | 2,567 | 2,594 | 2,517 | 2,594 | 10,900 |
2021/03/04 | 2,539 | 2,569 | 2,517 | 2,569 | 2,700 |
2021/03/03 | 2,429 | 2,548 | 2,429 | 2,548 | 2,600 |
2021/03/02 | 2,482 | 2,482 | 2,402 | 2,450 | 4,000 |
2021/03/01 | 2,386 | 2,441 | 2,371 | 2,433 | 7,900 |
2021/02/26 | 2,494 | 2,570 | 2,486 | 2,486 | 1,400 |
2021/02/25 | 2,544 | 2,544 | 2,529 | 2,529 | 3,000 |
2021/02/24 | 2,573 | 2,592 | 2,538 | 2,557 | 1,700 |
2021/02/22 | 2,602 | 2,650 | 2,582 | 2,597 | 3,400 |
2021/02/19 | 2,554 | 2,557 | 2,553 | 2,557 | 3,900 |
2021/02/18 | 2,549 | 2,555 | 2,549 | 2,555 | 1,600 |
2021/02/17 | 2,549 | 2,555 | 2,547 | 2,548 | 2,200 |
2021/02/16 | 2,548 | 2,548 | 2,540 | 2,547 | 700 |
2021/02/15 | 2,542 | 2,550 | 2,533 | 2,546 | 2,500 |
2021/02/12 | 2,520 | 2,533 | 2,510 | 2,522 | 2,000 |
2021/02/10 | 2,505 | 2,510 | 2,505 | 2,505 | 1,100 |
2021/02/09 | 2,509 | 2,509 | 2,500 | 2,509 | 900 |
2021/02/08 | 2,508 | 2,512 | 2,503 | 2,504 | 3,800 |
2021/02/05 | 2,501 | 2,511 | 2,498 | 2,501 | 3,700 |
2021/02/04 | 2,500 | 2,511 | 2,497 | 2,504 | 3,600 |
2021/02/03 | 2,513 | 2,514 | 2,500 | 2,505 | 2,400 |
2021/02/02 | 2,504 | 2,512 | 2,494 | 2,495 | 3,600 |
2021/02/01 | 2,530 | 2,530 | 2,503 | 2,512 | 2,900 |
2021/01/29 | 2,594 | 2,623 | 2,540 | 2,560 | 5,100 |
2021/01/28 | 2,538 | 2,656 | 2,533 | 2,644 | 6,400 |
2021/01/27 | 2,659 | 2,659 | 2,550 | 2,550 | 1,400 |
2021/01/26 | 2,600 | 2,689 | 2,600 | 2,637 | 1,800 |
2021/01/25 | 2,530 | 2,647 | 2,530 | 2,587 | 700 |
2021/01/22 | 2,553 | 2,553 | 2,536 | 2,540 | 400 |
2021/01/21 | 2,537 | 2,580 | 2,537 | 2,576 | 1,100 |
2021/01/20 | 2,524 | 2,575 | 2,524 | 2,530 | 4,300 |
2021/01/19 | 2,550 | 2,579 | 2,550 | 2,574 | 2,000 |
2021/01/18 | 2,652 | 2,652 | 2,524 | 2,532 | 5,200 |
2021/01/15 | 2,670 | 2,670 | 2,651 | 2,652 | 2,000 |
2021/01/14 | 2,732 | 2,732 | 2,718 | 2,720 | 2,400 |
2021/01/13 | 2,710 | 2,736 | 2,710 | 2,735 | 2,100 |
2021/01/12 | 2,746 | 2,746 | 2,700 | 2,719 | 1,700 |
2021/01/08 | 2,717 | 2,750 | 2,644 | 2,717 | 5,400 |
2021/01/07 | 2,724 | 2,751 | 2,676 | 2,751 | 3,900 |
2021/01/06 | 2,748 | 2,748 | 2,687 | 2,732 | 1,300 |
2021/01/05 | 2,749 | 2,749 | 2,649 | 2,726 | 6,800 |
2021/01/04 | 2,732 | 2,775 | 2,723 | 2,754 | 2,200 |