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) | 1,822 (23/01/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 2,822 | 2,822 | 2,794 | 2,794 | -28 | -1.0 | 138,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 2,122 | 2,156 | 2,098 | 2,152 | +53 | +2.5 | 287,000 |
| 4/7 | 2,167 | 2,180 | 2,086 | 2,099 | -65 | -3.0 | 381,600 |
| 3/31 | 2,113 | 2,177 | 2,094 | 2,164 | +80 | +3.8 | 731,900 |
| 3/24 | 2,070 | 2,095 | 2,043 | 2,084 | +3 | +0.1 | 583,800 |
| 3/17 | 2,133 | 2,133 | 2,028 | 2,081 | -67 | -3.1 | 514,800 |
| 3/10 | 2,100 | 2,151 | 2,088 | 2,148 | +61 | +2.9 | 468,100 |
| 3/3 | 2,063 | 2,096 | 2,040 | 2,087 | +24 | +1.2 | 548,800 |
| 2/24 | 2,020 | 2,068 | 2,015 | 2,063 | +46 | +2.3 | 301,400 |
| 2/17 | 2,008 | 2,047 | 1,998 | 2,017 | +9 | +0.5 | 340,500 |
| 2/10 | 1,975 | 2,025 | 1,953 | 2,008 | +46 | +2.3 | 470,700 |
| 2/3 | 1,907 | 2,037 | 1,906 | 1,962 | +55 | +2.9 | 749,000 |
| 1/27 | 1,881 | 1,916 | 1,870 | 1,907 | +39 | +2.1 | 396,900 |
| 1/20 | 1,850 | 1,873 | 1,837 | 1,868 | +13 | +0.7 | 311,800 |
| 1/13 | 1,848 | 1,858 | 1,822 | 1,855 | +15 | +0.8 | 383,900 |
| 1/6 | 1,880 | 1,880 | 1,836 | 1,840 | -37 | -2.0 | 294,600 |
| 12/30 | 1,857 | 1,891 | 1,856 | 1,877 | +21 | +1.1 | 293,400 |
| 12/23 | 1,876 | 1,897 | 1,837 | 1,856 | -20 | -1.1 | 565,200 |
| 12/16 | 1,885 | 1,899 | 1,874 | 1,876 | -17 | -0.9 | 398,100 |
| 12/9 | 1,879 | 1,904 | 1,867 | 1,893 | +23 | +1.2 | 498,600 |
| 12/2 | 1,951 | 1,959 | 1,864 | 1,870 | -86 | -4.4 | 787,300 |
| 11/25 | 1,894 | 1,957 | 1,887 | 1,956 | +78 | +4.2 | 368,600 |
| 11/18 | 1,870 | 1,899 | 1,862 | 1,878 | +6 | +0.3 | 416,000 |
| 11/11 | 1,850 | 1,916 | 1,849 | 1,872 | +22 | +1.2 | 613,000 |
| 11/4 | 1,957 | 1,994 | 1,843 | 1,850 | -87 | -4.5 | 975,800 |
| 10/28 | 1,964 | 1,992 | 1,920 | 1,937 | -14 | -0.7 | 1,138,200 |
| 10/21 | 1,935 | 1,980 | 1,934 | 1,951 | -11 | -0.6 | 582,000 |
| 10/14 | 1,923 | 1,972 | 1,913 | 1,962 | +12 | +0.6 | 461,100 |
| 10/7 | 1,907 | 1,991 | 1,891 | 1,950 | +47 | +2.5 | 540,700 |
| 9/30 | 1,925 | 1,943 | 1,903 | 1,903 | -35 | -1.8 | 578,900 |
| 9/22 | 1,967 | 1,969 | 1,919 | 1,938 | -10 | -0.5 | 290,400 |
▶︎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
