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
2,744.9
円
(12:30)
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 | 2,744 | -78 | -2.8 | 291,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,030 | 2,188 | 1,977 | 2,180 | +186 | +9.3 | 686,000 |
| 5/22 | 1,964 | 2,043 | 1,942 | 1,994 | +44 | +2.3 | 634,300 |
| 5/15 | 1,864 | 2,052 | 1,851 | 1,950 | +71 | +3.8 | 735,800 |
| 5/8 | 1,888 | 1,903 | 1,865 | 1,879 | +18 | +1.0 | 184,700 |
| 5/1 | 1,917 | 1,928 | 1,844 | 1,861 | -24 | -1.3 | 469,800 |
| 4/24 | 1,849 | 1,899 | 1,773 | 1,885 | +34 | +1.8 | 513,100 |
| 4/17 | 1,917 | 1,917 | 1,787 | 1,851 | -96 | -4.9 | 499,400 |
| 4/10 | 1,774 | 1,975 | 1,746 | 1,947 | +173 | +9.8 | 535,500 |
| 4/3 | 1,943 | 2,019 | 1,749 | 1,774 | -221 | -11.1 | 667,800 |
| 3/27 | 1,727 | 1,995 | 1,627 | 1,995 | +293 | +17.2 | 1,112,100 |
| 3/19 | 1,699 | 1,800 | 1,539 | 1,702 | +43 | +2.6 | 715,500 |
| 3/13 | 1,777 | 1,855 | 1,571 | 1,659 | -192 | -10.4 | 1,130,300 |
| 3/6 | 1,915 | 2,037 | 1,843 | 1,851 | -113 | -5.8 | 663,400 |
| 2/28 | 2,097 | 2,115 | 1,948 | 1,964 | -211 | -9.7 | 1,022,900 |
| 2/21 | 2,197 | 2,245 | 2,157 | 2,175 | -37 | -1.7 | 594,200 |
| 2/14 | 2,235 | 2,265 | 2,154 | 2,212 | -71 | -3.1 | 536,900 |
| 2/7 | 2,051 | 2,309 | 2,040 | 2,283 | +202 | +9.7 | 1,455,300 |
| 1/31 | 1,911 | 2,144 | 1,857 | 2,081 | +133 | +6.8 | 1,231,200 |
| 1/24 | 1,891 | 1,963 | 1,891 | 1,948 | +64 | +3.4 | 332,700 |
| 1/17 | 1,927 | 1,931 | 1,864 | 1,884 | -36 | -1.9 | 313,400 |
| 1/10 | 1,968 | 1,999 | 1,906 | 1,920 | -84 | -4.2 | 492,500 |
| 12/30 | 1,998 | 2,013 | 1,977 | 2,004 | +6 | +0.3 | 82,400 |
| 12/27 | 1,996 | 2,020 | 1,953 | 1,998 | 0 | 0.0 | 520,500 |
| 12/20 | 2,024 | 2,034 | 1,963 | 1,998 | -23 | -1.1 | 363,200 |
| 12/13 | 2,015 | 2,051 | 1,967 | 2,021 | +23 | +1.2 | 612,300 |
| 12/6 | 1,904 | 2,011 | 1,851 | 1,998 | +93 | +4.9 | 726,700 |
| 11/29 | 1,926 | 1,945 | 1,892 | 1,905 | -1 | -0.1 | 580,000 |
| 11/22 | 1,944 | 1,945 | 1,857 | 1,906 | -37 | -1.9 | 261,200 |
| 11/15 | 1,924 | 1,965 | 1,914 | 1,943 | +28 | +1.5 | 438,700 |
| 11/8 | 1,980 | 1,992 | 1,900 | 1,915 | -50 | -2.5 | 753,600 |
▶︎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
