5911東証P貸借
業種 金属製品
横河ブリッジホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,995 (24/03/22) | 2,250 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,995 (24/03/22) | 2,250 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,703 | 2,869 | 2,701 | 2,778 | +25 | +0.9 | 1,758,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,971 | 1,992 | 1,857 | 1,905 | -93 | -4.7 | 2,162,800 |
| 19/10 | 1,621 | 2,014 | 1,558 | 1,998 | +377 | +23.3 | 3,310,100 |
| 19/09 | 1,513 | 1,676 | 1,485 | 1,621 | +99 | +6.5 | 2,590,200 |
| 19/08 | 1,689 | 1,693 | 1,436 | 1,522 | -181 | -10.6 | 2,522,200 |
| 19/07 | 1,762 | 1,782 | 1,590 | 1,703 | -32 | -1.8 | 2,519,800 |
| 19/06 | 1,531 | 1,754 | 1,514 | 1,735 | +181 | +11.7 | 2,690,800 |
| 19/05 | 1,778 | 1,809 | 1,494 | 1,554 | -247 | -13.7 | 3,075,200 |
| 19/04 | 1,915 | 1,971 | 1,754 | 1,801 | -102 | -5.4 | 2,121,200 |
| 19/03 | 2,074 | 2,089 | 1,861 | 1,903 | -171 | -8.2 | 2,171,400 |
| 19/02 | 1,952 | 2,090 | 1,880 | 2,074 | +96 | +4.9 | 2,391,700 |
| 19/01 | 1,592 | 1,982 | 1,543 | 1,978 | +346 | +21.2 | 2,765,000 |
| 18/12 | 1,890 | 2,005 | 1,421 | 1,632 | -228 | -12.3 | 3,523,200 |
| 18/11 | 1,861 | 1,941 | 1,730 | 1,860 | +28 | +1.5 | 3,051,500 |
| 18/10 | 2,302 | 2,371 | 1,793 | 1,832 | -548 | -23.0 | 4,860,900 |
| 18/09 | 2,195 | 2,514 | 2,142 | 2,380 | +152 | +6.8 | 3,891,600 |
| 18/08 | 2,064 | 2,257 | 2,020 | 2,228 | +168 | +8.2 | 4,791,000 |
| 18/07 | 2,618 | 2,683 | 2,023 | 2,060 | -569 | -21.6 | 4,062,500 |
| 18/06 | 2,487 | 2,730 | 2,463 | 2,629 | +128 | +5.1 | 2,333,800 |
| 18/05 | 2,400 | 2,716 | 2,334 | 2,501 | +112 | +4.7 | 4,540,100 |
| 18/04 | 2,253 | 2,390 | 2,170 | 2,389 | +137 | +6.1 | 3,250,300 |
| 18/03 | 2,585 | 2,585 | 2,153 | 2,252 | -345 | -13.3 | 4,259,000 |
| 18/02 | 2,815 | 2,833 | 2,352 | 2,597 | -207 | -7.4 | 4,301,300 |
| 18/01 | 2,667 | 2,973 | 2,605 | 2,804 | +168 | +6.4 | 5,235,000 |
| 17/12 | 2,325 | 2,733 | 2,297 | 2,636 | +261 | +11.0 | 4,998,000 |
| 17/11 | 2,390 | 2,512 | 2,311 | 2,375 | -37 | -1.5 | 3,985,300 |
| 17/10 | 2,198 | 2,566 | 2,061 | 2,412 | +229 | +10.5 | 5,192,500 |
| 17/09 | 1,971 | 2,215 | 1,900 | 2,183 | +218 | +11.1 | 4,860,900 |
| 17/08 | 1,778 | 2,051 | 1,767 | 1,965 | +287 | +17.1 | 7,209,000 |
| 17/07 | 1,560 | 1,693 | 1,505 | 1,678 | +123 | +7.9 | 3,343,400 |
| 17/06 | 1,547 | 1,675 | 1,531 | 1,555 | +24 | +1.6 | 4,485,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
