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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,995 (24/03/22) | 2,250 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 2,822 | 2,822 | 2,734 | 2,736 | -86 | -3.1 | 340,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,876 | 2,014 | 1,855 | 1,965 | +86 | +4.6 | 1,038,900 |
| 10/25 | 1,751 | 1,888 | 1,735 | 1,879 | +142 | +8.2 | 681,900 |
| 10/18 | 1,683 | 1,797 | 1,682 | 1,737 | +94 | +5.7 | 562,100 |
| 10/11 | 1,581 | 1,659 | 1,558 | 1,643 | +57 | +3.6 | 679,300 |
| 10/4 | 1,592 | 1,658 | 1,560 | 1,586 | -32 | -2.0 | 615,300 |
| 9/27 | 1,642 | 1,668 | 1,602 | 1,618 | -12 | -0.7 | 525,300 |
| 9/20 | 1,676 | 1,676 | 1,618 | 1,630 | -34 | -2.0 | 512,500 |
| 9/13 | 1,517 | 1,667 | 1,503 | 1,664 | +153 | +10.1 | 864,700 |
| 9/6 | 1,513 | 1,531 | 1,485 | 1,511 | -11 | -0.7 | 549,600 |
| 8/30 | 1,471 | 1,527 | 1,459 | 1,522 | -4 | -0.3 | 544,200 |
| 8/23 | 1,495 | 1,534 | 1,469 | 1,526 | +48 | +3.3 | 569,200 |
| 8/16 | 1,511 | 1,511 | 1,436 | 1,478 | -64 | -4.2 | 409,200 |
| 8/9 | 1,550 | 1,564 | 1,459 | 1,542 | -35 | -2.2 | 660,400 |
| 8/2 | 1,690 | 1,742 | 1,568 | 1,577 | -130 | -7.6 | 999,000 |
| 7/26 | 1,631 | 1,743 | 1,627 | 1,707 | +69 | +4.2 | 484,900 |
| 7/19 | 1,686 | 1,688 | 1,590 | 1,638 | -55 | -3.3 | 383,100 |
| 7/12 | 1,730 | 1,742 | 1,620 | 1,693 | -60 | -3.4 | 499,500 |
| 7/5 | 1,762 | 1,782 | 1,727 | 1,753 | +18 | +1.0 | 492,500 |
| 6/28 | 1,666 | 1,754 | 1,647 | 1,735 | +71 | +4.3 | 521,400 |
| 6/21 | 1,667 | 1,717 | 1,637 | 1,664 | -8 | -0.5 | 795,800 |
| 6/14 | 1,659 | 1,698 | 1,619 | 1,672 | +44 | +2.7 | 643,400 |
| 6/7 | 1,531 | 1,647 | 1,514 | 1,628 | +74 | +4.8 | 730,200 |
| 5/31 | 1,551 | 1,576 | 1,496 | 1,554 | +9 | +0.6 | 653,800 |
| 5/24 | 1,630 | 1,630 | 1,494 | 1,545 | -88 | -5.4 | 704,700 |
| 5/17 | 1,700 | 1,795 | 1,540 | 1,633 | -69 | -4.1 | 1,243,200 |
| 5/10 | 1,778 | 1,809 | 1,657 | 1,702 | -99 | -5.5 | 473,500 |
| 4/26 | 1,806 | 1,809 | 1,754 | 1,801 | -5 | -0.3 | 560,100 |
| 4/19 | 1,947 | 1,971 | 1,801 | 1,806 | -95 | -5.0 | 603,200 |
| 4/12 | 1,948 | 1,962 | 1,880 | 1,901 | ー | ー | 400,300 |
▶︎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
