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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,452 | 1,457 | 1,235 | 1,340 | -62 | -4.4 | 5,206,800 |
| 14/10 | 1,544 | 1,577 | 1,309 | 1,402 | -133 | -8.7 | 3,995,700 |
| 14/09 | 1,534 | 1,620 | 1,478 | 1,535 | +12 | +0.8 | 4,035,400 |
| 14/08 | 1,545 | 1,584 | 1,430 | 1,523 | -42 | -2.7 | 4,405,100 |
| 14/07 | 1,456 | 1,599 | 1,390 | 1,565 | +95 | +6.5 | 4,140,100 |
| 14/06 | 1,358 | 1,474 | 1,261 | 1,470 | +129 | +9.6 | 4,981,300 |
| 14/05 | 1,352 | 1,392 | 1,228 | 1,341 | -12 | -0.9 | 4,967,700 |
| 14/04 | 1,144 | 1,390 | 1,088 | 1,353 | +215 | +18.9 | 6,245,100 |
| 14/03 | 1,269 | 1,325 | 1,087 | 1,138 | -144 | -11.2 | 6,390,000 |
| 14/02 | 1,388 | 1,395 | 1,268 | 1,282 | -125 | -8.9 | 7,670,000 |
| 14/01 | 1,542 | 1,592 | 1,391 | 1,407 | -135 | -8.8 | 11,110,000 |
| 13/12 | 1,413 | 1,552 | 1,345 | 1,542 | +129 | +9.1 | 5,727,000 |
| 13/11 | 1,411 | 1,496 | 1,368 | 1,413 | +18 | +1.3 | 5,416,000 |
| 13/10 | 1,400 | 1,487 | 1,282 | 1,395 | -4 | -0.3 | 5,851,000 |
| 13/09 | 1,205 | 1,445 | 1,205 | 1,399 | +187 | +15.4 | 6,869,000 |
| 13/08 | 1,123 | 1,292 | 1,110 | 1,212 | +29 | +2.5 | 4,085,000 |
| 13/07 | 976 | 1,321 | 965 | 1,183 | +214 | +22.1 | 7,977,000 |
| 13/06 | 912 | 970 | 785 | 969 | +57 | +6.3 | 3,852,000 |
| 13/05 | 1,025 | 1,129 | 889 | 912 | -112 | -10.9 | 6,559,000 |
| 13/04 | 780 | 1,038 | 728 | 1,024 | +247 | +31.8 | 6,354,000 |
| 13/03 | 790 | 830 | 768 | 777 | -22 | -2.8 | 3,725,000 |
| 13/02 | 877 | 887 | 758 | 799 | -78 | -8.9 | 4,812,000 |
| 13/01 | 819 | 880 | 731 | 877 | +84 | +10.6 | 6,862,000 |
| 12/12 | 623 | 828 | 610 | 793 | +190 | +31.5 | 6,603,000 |
| 12/11 | 581 | 630 | 538 | 603 | +22 | +3.8 | 1,774,000 |
| 12/10 | 565 | 629 | 540 | 581 | +11 | +1.9 | 1,714,000 |
| 12/09 | 561 | 582 | 532 | 570 | +7 | +1.2 | 982,000 |
| 12/08 | 557 | 592 | 530 | 563 | +6 | +1.1 | 1,079,000 |
| 12/07 | 550 | 569 | 503 | 557 | +16 | +3.0 | 1,010,000 |
| 12/06 | 477 | 545 | 450 | 541 | +66 | +13.9 | 1,005,000 |
▶︎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
