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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,373 | 1,538 | 1,363 | 1,531 | +153 | +11.1 | 3,136,500 |
| 17/04 | 1,291 | 1,392 | 1,206 | 1,378 | +88 | +6.8 | 2,540,000 |
| 17/03 | 1,400 | 1,420 | 1,290 | 1,290 | -112 | -8.0 | 2,019,800 |
| 17/02 | 1,468 | 1,504 | 1,331 | 1,402 | -35 | -2.4 | 3,215,200 |
| 17/01 | 1,346 | 1,485 | 1,338 | 1,437 | +74 | +5.4 | 2,763,800 |
| 16/12 | 1,322 | 1,411 | 1,308 | 1,363 | +52 | +4.0 | 3,030,800 |
| 16/11 | 1,174 | 1,348 | 1,075 | 1,311 | +156 | +13.5 | 4,166,900 |
| 16/10 | 1,124 | 1,179 | 1,085 | 1,155 | +31 | +2.8 | 1,905,700 |
| 16/09 | 1,144 | 1,158 | 1,054 | 1,124 | -23 | -2.0 | 1,642,600 |
| 16/08 | 1,136 | 1,167 | 1,009 | 1,147 | -19 | -1.6 | 2,802,200 |
| 16/07 | 1,039 | 1,174 | 980 | 1,166 | +152 | +15.0 | 3,497,800 |
| 16/06 | 1,082 | 1,096 | 933 | 1,014 | -83 | -7.6 | 3,621,000 |
| 16/05 | 980 | 1,110 | 940 | 1,097 | +104 | +10.5 | 8,545,500 |
| 16/04 | 1,219 | 1,331 | 991 | 993 | -217 | -17.9 | 7,880,300 |
| 16/03 | 1,072 | 1,227 | 1,041 | 1,210 | +144 | +13.5 | 2,904,800 |
| 16/02 | 1,106 | 1,181 | 1,006 | 1,066 | -12 | -1.1 | 6,560,400 |
| 16/01 | 1,373 | 1,400 | 1,020 | 1,078 | -319 | -22.8 | 4,887,200 |
| 15/12 | 1,375 | 1,425 | 1,299 | 1,397 | +43 | +3.2 | 4,558,800 |
| 15/11 | 1,118 | 1,398 | 1,091 | 1,354 | +229 | +20.4 | 5,365,000 |
| 15/10 | 1,021 | 1,177 | 998 | 1,125 | +117 | +11.6 | 3,335,300 |
| 15/09 | 1,043 | 1,079 | 953 | 1,008 | -27 | -2.6 | 3,956,200 |
| 15/08 | 1,160 | 1,198 | 913 | 1,035 | -108 | -9.5 | 5,733,900 |
| 15/07 | 1,229 | 1,238 | 1,090 | 1,143 | -78 | -6.4 | 5,568,800 |
| 15/06 | 1,273 | 1,335 | 1,210 | 1,221 | -52 | -4.1 | 4,839,200 |
| 15/05 | 1,347 | 1,368 | 1,256 | 1,273 | -89 | -6.5 | 3,598,800 |
| 15/04 | 1,277 | 1,393 | 1,252 | 1,362 | +71 | +5.5 | 5,717,800 |
| 15/03 | 1,380 | 1,383 | 1,264 | 1,291 | -82 | -6.0 | 5,131,200 |
| 15/02 | 1,315 | 1,375 | 1,255 | 1,373 | +48 | +3.6 | 5,565,500 |
| 15/01 | 1,368 | 1,368 | 1,230 | 1,325 | -54 | -3.9 | 3,746,100 |
| 14/12 | 1,345 | 1,396 | 1,281 | 1,379 | +39 | +2.9 | 4,801,300 |
▶︎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
