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
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

このページの先頭へ