[7570 東証1部] 橋本総業ホールディングス 日足 時系列データ

[7570 東証1部] 橋本総業ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121748.001748.001713.001728.0056009674500
2017-12-111764.001765.001736.001748.0031005416200
2017-12-081747.001757.001730.001751.001470025665700
2017-12-071705.001770.001705.001738.0051008848000
2017-12-061714.001726.001702.001704.0042007179900
2017-12-051695.001744.001695.001719.00780013328900
2017-12-041702.001717.001696.001708.0051008721800
2017-12-011689.001709.001689.001703.0028004760000
2017-11-301707.001707.001681.001694.0057009677300
2017-11-291745.001752.001701.001707.00880015209700
2017-11-281720.001773.001720.001745.001310022765700
2017-11-271711.001719.001711.001719.0014002401200
2017-11-241700.001717.001700.001708.0038006499200
2017-11-221700.001718.001694.001700.00620010556600
2017-11-211687.001700.001685.001696.0026004403800
2017-11-201700.001700.001692.001700.00690011727000
2017-11-171704.001705.001684.001697.0023003904000
2017-11-161663.001712.001663.001679.0020003365700
2017-11-151718.001718.001677.001677.0047007968600
2017-11-141715.001719.001708.001711.0010001712700
2017-11-131711.001719.001704.001715.0042007177900
2017-11-101693.001711.001693.001711.0015002555600
2017-11-091720.001740.001711.001718.0036006190300
2017-11-081710.001714.001659.001714.001080018372200
2017-11-071739.001742.001715.001739.0032005547200
2017-11-061755.001755.001713.001740.00680011829300
2017-11-021743.001757.001735.001747.00890015535500
2017-11-011736.001742.001734.001742.00640011121300
2017-10-311744.001744.001710.001743.0049008485100
2017-10-301681.001740.001681.001740.001730029777100
2017-10-271747.001747.001712.001745.00860014917200
2017-10-261701.001750.001661.001686.001230021209100
2017-10-251724.001724.001676.001681.0033005580100
2017-10-241669.001729.001668.001729.0047008003100
2017-10-231679.001685.001652.001685.0027004506100
2017-10-201667.001687.001641.001654.0053008809400
2017-10-191662.001679.001662.001667.0022003670700
2017-10-181682.001682.001647.001669.0025004164900
2017-10-171670.001695.001670.001690.0030005054200
2017-10-161648.001714.001635.001670.0047007834300
2017-10-131716.001716.001677.001688.0044007445200
2017-10-121694.001727.001681.001707.0042007127800
2017-10-111687.001707.001674.001695.0049008293200
2017-10-101698.001698.001671.001682.0021003534300
2017-10-061693.001698.001633.001685.0036006040000
2017-10-051740.001740.001663.001664.00780013338000
2017-10-041688.001700.001610.001700.00610010231400
2017-10-031635.001679.001635.001677.0041006822000
2017-10-021671.001702.001629.001643.0056009305900
2017-09-291694.001694.001642.001682.0027004527600
2017-09-281646.001710.001646.001679.0023003850100
2017-09-271663.001663.001635.001646.0051008401800
2017-09-261636.001699.001636.001699.00930015424200
2017-09-251638.001676.001638.001650.0029004780700
2017-09-221665.001665.001632.001637.0027004434500
2017-09-211671.001671.001631.001665.0026004306800
2017-09-201640.001664.001632.001664.00770012650700
2017-09-191635.001643.001635.001640.0060009822600
2017-09-151623.001650.001623.001639.001200019588800
2017-09-141629.001629.001618.001623.0031005035500
2017-09-131617.001623.001613.001619.0026004206900
2017-09-121640.001665.001610.001625.0040006522900
2017-09-111629.001629.001605.001621.0029004690600
2017-09-081561.001630.001561.001614.001280020503800
2017-09-071598.001619.001579.001597.0060009613800
2017-09-061572.001600.001550.001598.002780043877900
2017-09-051604.001644.001551.001578.0081600129596900
2017-09-041475.001478.001457.001464.0056008186200
2017-09-011483.001483.001471.001475.0035005165800
2017-08-311485.001485.001477.001483.0015002222800
2017-08-301473.001489.001473.001482.0013001926000
2017-08-291505.001505.001453.001465.00710010442500
2017-08-281518.001518.001492.001507.0012001804800
2017-08-251519.001529.001518.001518.0020003042100
2017-08-241546.001548.001517.001524.0014002135400
2017-08-231544.001544.001517.001518.0019002899400
2017-08-221516.001552.001516.001530.0033005052300
2017-08-211543.001546.001543.001546.0017002624400
2017-08-181555.001570.001548.001570.0045007006600
2017-08-171537.001568.001537.001565.0026004039100
2017-08-161530.001557.001530.001542.0018002765700
2017-08-151513.001552.001513.001544.0027004116200
2017-08-141550.001557.001531.001538.0029004480800
2017-08-101578.001579.001555.001577.0024003767300
2017-08-091565.001580.001548.001564.0052008118100
2017-08-081587.001600.001580.001600.0036005735800
2017-08-071603.001630.001603.001627.0055008854100
2017-08-041623.001638.001601.001620.0042006822000
2017-08-031622.001622.001613.001622.0011001781700
2017-08-021610.001612.001606.001610.0011001771000
2017-08-011633.001635.001608.001609.0016002589800
2017-07-311635.001670.001629.001638.0024003936100
2017-07-281643.001683.001643.001651.0023003796500
2017-07-271684.001684.001663.001666.0018003011000
2017-07-261641.001656.001641.001652.0011001815400
2017-07-251647.001668.001647.001665.009001496800
2017-07-241650.001666.001650.001664.0020003322500
2017-07-211670.001678.001663.001668.0024004010200
2017-07-201662.001678.001662.001676.0047007825800
2017-07-191690.001692.001685.001691.0024004054200
2017-07-181683.001683.001678.001680.0022003700400
2017-07-141692.001705.001684.001689.0035005928100
2017-07-131681.001683.001665.001683.0022003691300
2017-07-121665.001688.001665.001679.0014002354000
2017-07-111660.001673.001660.001663.0019003168000
2017-07-101671.001671.001671.001671.006001002600
2017-07-071635.001670.001631.001631.0022003616600
2017-07-061652.001675.001652.001675.0015002489000
2017-07-051653.001685.001653.001675.00680011302400
2017-07-041657.001678.001641.001678.0037006140300
2017-07-031676.001676.001651.001657.0053008831900
2017-06-301719.001720.001685.001706.00590010099500
2017-06-291741.001745.001731.001737.0021003648500
2017-06-281745.001745.001728.001730.0011001905200
2017-06-271743.001743.001725.001732.0021003639800
2017-06-261740.001740.001725.001738.0029005020000
2017-06-231746.001746.001740.001740.00500871200
2017-06-221739.001750.001739.001746.0011001920400
2017-06-211747.001747.001707.001739.0019003300200
2017-06-201750.001750.001716.001749.001190020802500
2017-06-191697.001742.001697.001730.00590010136900
2017-06-161699.001700.001695.001698.0027004586800
2017-06-151688.001700.001684.001685.00800013510500
2017-06-141686.001690.001685.001687.0036006080700
2017-06-131683.001688.001683.001686.0025004216700
2017-06-121665.001689.001665.001683.0038006372300
2017-06-091684.001685.001663.001679.001360022869900
2017-06-081619.001650.001619.001644.00690011276600
2017-06-071604.001636.001604.001619.0039006319600
2017-06-061582.001619.001582.001607.0058009304900
2017-06-051587.001589.001579.001579.0043006821600
2017-06-021546.001570.001546.001570.0033005164400
2017-06-011531.001547.001531.001540.0014002153400
2017-05-311540.001543.001517.001517.0023003516200
2017-05-301530.001542.001530.001535.0013001994600
2017-05-291525.001529.001525.001529.00600915400
2017-05-261525.001525.001515.001515.0020003040100
2017-05-251522.001536.001522.001527.0029004429000
2017-05-241566.001566.001557.001562.0010001560000
2017-05-231562.001574.001527.001527.0014002171200
2017-05-221534.001562.001534.001562.0013002009500
2017-05-191543.001550.001531.001534.0058008938800
2017-05-181584.001584.001551.001564.0041006415800
2017-05-171589.001593.001586.001587.0050007947200
2017-05-161587.001590.001585.001589.0034005398100
2017-05-151589.001589.001584.001587.0050007937000
2017-05-121586.001589.001582.001586.0058009187100
2017-05-111572.001587.001572.001586.0017002694200
2017-05-101578.001586.001573.001584.0041006479100
2017-05-091541.001573.001536.001570.00670010410700
2017-05-081546.001546.001518.001541.00750011517100
2017-05-021489.001506.001489.001506.0031004653000
2017-05-011500.001500.001487.001495.0015002239300
2017-04-281500.001500.001491.001491.0016002390900
2017-04-271496.001502.001479.001502.0036005387000
2017-04-261483.001490.001483.001484.007001039300
2017-04-251472.001479.001467.001478.0034005017200
2017-04-241476.001476.001437.001470.0014002044000
2017-04-211454.001470.001449.001459.0022003210700
2017-04-201459.001460.001452.001458.0048007000600
2017-04-191457.001475.001457.001466.0024003517800
2017-04-181452.001476.001452.001454.0021003063700
2017-04-171438.001452.001438.001452.0030004325600
2017-04-141433.001460.001428.001429.0024003445100
2017-04-131433.001450.001431.001433.0036005180300
2017-04-121447.001452.001439.001439.0034004908300
2017-04-111445.001461.001445.001446.0014002029200
2017-04-101444.001451.001444.001445.0022003181300
2017-04-071463.001463.001440.001456.0034004925900
2017-04-061455.001455.001441.001441.0020002896900
2017-04-051486.001486.001454.001454.0053007818300
2017-04-041489.001489.001456.001487.0039005738400
2017-04-031490.001490.001473.001473.0036005324400
2017-03-311497.001497.001451.001462.0063009301000
2017-03-301499.001499.001474.001480.0019002814300
2017-03-291497.001500.001475.001500.00680010166200
2017-03-281494.001515.001494.001515.002180032682500
2017-03-271486.001498.001486.001492.00960014290600
2017-03-241487.001502.001487.001499.0055008219200
2017-03-231491.001498.001486.001487.0057008493300
2017-03-221490.001498.001490.001491.00830012374700
2017-03-211500.001508.001494.001499.0039005855900
2017-03-171504.001504.001499.001499.00770011565100
2017-03-161499.001507.001499.001507.0042006321200
2017-03-151506.001506.001499.001499.0061009175600
2017-03-141506.001507.001500.001505.0051007673200
2017-03-131500.001506.001498.001498.0030004503100
2017-03-101514.001514.001494.001507.001140017188400
2017-03-091500.001505.001495.001496.0057008548100
2017-03-081498.001500.001494.001497.0038005688400
2017-03-071496.001504.001496.001498.0047007043500
2017-03-061493.001508.001493.001499.001050015699500
2017-03-031496.001509.001496.001504.0031004661400
2017-03-021494.001505.001488.001505.0048007185800
2017-03-011489.001498.001486.001495.0040005970100
2017-02-281498.001500.001490.001490.0041006132500
2017-02-271499.001508.001498.001502.0039005854600
2017-02-241496.001500.001494.001499.0039005839400
2017-02-231499.001509.001499.001505.0041006155700
2017-02-221502.001502.001498.001500.0015002250600
2017-02-211496.001503.001496.001500.0032004795800
2017-02-201501.001507.001496.001502.0055008257700
2017-02-171511.001518.001505.001515.0035005290300
2017-02-161515.001515.001504.001511.0021003168600
2017-02-151525.001525.001509.001517.0042006381200
2017-02-141525.001525.001516.001521.0031004707600
2017-02-131510.001520.001507.001519.0064009692200
2017-02-101498.001512.001498.001508.0032004824900
2017-02-091510.001510.001494.001494.0021003153700
2017-02-081500.001502.001487.001502.0044006585000
2017-02-071500.001515.001500.001504.0032004819500
2017-02-061502.001505.001488.001505.00850012755500
2017-02-031519.001519.001489.001502.0036005408000
2017-02-021501.001511.001501.001501.0028004215000
2017-02-011501.001526.001501.001505.0029004367400
2017-01-311524.001524.001512.001515.0010001515900
2017-01-301528.001544.001520.001525.0050007628000
2017-01-271539.001539.001528.001528.0013001989900
2017-01-261513.001534.001513.001526.0010001524500
2017-01-251539.001539.001513.001525.0018002743300
2017-01-241520.001528.001520.001528.009001369600
2017-01-231530.001535.001524.001525.0017002599200
2017-01-201510.001538.001510.001530.0058008810500
2017-01-191513.001533.001513.001527.0031004734100
2017-01-181527.001527.001507.001513.0023003482300
2017-01-171524.001526.001501.001511.0042006350600
2017-01-161526.001526.001506.001507.0063009552700
2017-01-131527.001529.001525.001526.0036005495500
2017-01-121547.001547.001520.001527.0047007183400
2017-01-111527.001540.001522.001532.0046007038900
2017-01-101540.001550.001530.001533.00680010436100
2017-01-061520.001547.001520.001540.0026003994800
2017-01-051531.001531.001515.001521.00810012377900
2017-01-041501.001530.001501.001530.00870013180900
2016-12-301512.001512.001499.001509.0034005116900
2016-12-291495.001512.001495.001512.0044006613500
2016-12-281506.001506.001497.001502.0041006151800
2016-12-271524.001528.001499.001506.0044006626700
2016-12-261535.001535.001520.001520.0029004420800
2016-12-221534.001534.001512.001524.0034005167100
2016-12-211540.001540.001532.001534.0023003531300
2016-12-201563.001563.001548.001553.001400021828700
2016-12-191547.001547.001531.001543.0060009232400
2016-12-161535.001535.001525.001531.0042006425800
2016-12-151555.001555.001528.001530.001420021935400
2016-12-141540.001550.001540.001545.00820012659600
2016-12-131518.001537.001518.001537.0032004890500
2016-12-121513.001530.001513.001529.0035005328000
2016-12-091517.001521.001512.001521.001320020023300
2016-12-081538.001538.001520.001520.001110016967500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter