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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,580 | 2,995 | 2,250 | 2,778 | +241 | +9.5 | 28,554,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,880 | 2,911 | 1,822 | 2,537 | +660 | +35.2 | 31,936,500 |
| 2022 | 2,197 | 2,262 | 1,818 | 1,877 | -319 | -14.5 | 25,168,500 |
| 2021 | 2,200 | 2,525 | 1,896 | 2,196 | +14 | +0.6 | 28,459,500 |
| 2020 | 1,968 | 2,309 | 1,539 | 2,182 | +178 | +8.9 | 37,625,100 |
| 2019 | 1,592 | 2,090 | 1,436 | 2,004 | +372 | +22.8 | 30,625,500 |
| 2018 | 2,667 | 2,973 | 1,421 | 1,632 | -1,004 | -38.1 | 48,100,200 |
| 2017 | 1,346 | 2,733 | 1,206 | 2,636 | +1,273 | +93.4 | 47,749,400 |
| 2016 | 1,373 | 1,411 | 933 | 1,363 | -34 | -2.4 | 51,445,200 |
| 2015 | 1,368 | 1,425 | 913 | 1,397 | +18 | +1.3 | 57,116,600 |
| 2014 | 1,542 | 1,620 | 1,087 | 1,379 | -163 | -10.6 | 67,948,500 |
| 2013 | 819 | 1,552 | 728 | 1,542 | +749 | +94.5 | 68,089,000 |
| 2012 | 506 | 828 | 450 | 793 | +289 | +57.3 | 29,768,000 |
| 2011 | 535 | 665 | 430 | 504 | -25 | -4.7 | 23,785,000 |
| 2010 | 718 | 754 | 416 | 529 | -188 | -26.2 | 30,703,000 |
| 2009 | 806 | 922 | 637 | 717 | -88 | -10.9 | 58,432,000 |
| 2008 | 530 | 826 | 388 | 805 | +275 | +51.9 | 33,751,000 |
| 2007 | 482 | 760 | 476 | 530 | +50 | +10.4 | 40,235,000 |
| 2006 | 890 | 1,160 | 432 | 480 | -411 | -46.1 | 27,472,000 |
| 2005 | 653 | 914 | 569 | 891 | +228 | +34.4 | 36,880,000 |
| 2004 | 441 | 768 | 440 | 663 | +217 | +48.7 | 18,362,000 |
| 2003 | 455 | 570 | 410 | 446 | -14 | -3.0 | 17,183,000 |
| 2002 | 425 | 465 | 385 | 460 | +25 | +5.8 | 11,086,000 |
| 2001 | 335 | 488 | 310 | 435 | +85 | +24.3 | 20,791,000 |
| 2000 | 292 | 555 | 272 | 350 | +63 | +22.0 | 37,037,000 |
| 1999 | 343 | 475 | 276 | 287 | -51 | -15.1 | 28,373,000 |
| 1998 | 333 | 500 | 255 | 338 | +8 | +2.4 | 18,065,000 |
| 1997 | 981 | 1,018 | 310 | 330 | -642 | -66.1 | 23,664,106 |
| 1996 | 1,436 | 1,499 | 963 | 972 | -446 | -31.5 | 17,623,118 |
| 1995 | 1,163 | 1,527 | 909 | 1,418 | +273 | +23.8 | 16,341,617 |
| 1994 | 1,418 | 1,681 | 1,127 | 1,145 | -254 | -18.2 | 10,841,611 |
▶︎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
