KabuInsight

横河ブリッジホールディングス

5911
プライム/金属製品/Yokogawa Bridge Holdings Corp.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,999.03,025.02,999.03,005.0-25.0-0.83%107,900
2026-03-123,065.03,065.03,000.03,030.0-45.0-1.46%105,600
2026-03-113,085.03,110.03,075.03,075.0+10.0+0.33%75,000
2026-03-103,050.03,090.03,035.03,065.0+68.0+2.27%98,100
2026-03-092,948.03,005.02,931.02,997.0-63.0-2.06%217,200
2026-03-063,030.03,060.03,015.03,060.0+10.0+0.33%79,000
2026-03-053,070.03,075.03,025.03,050.0+69.0+2.31%196,100
2026-03-043,060.03,070.02,945.02,981.0-129.0-4.15%275,500
2026-03-033,110.03,140.03,090.03,110.0-40.0-1.27%156,300
2026-03-023,155.03,155.03,100.03,150.0-60.0-1.87%156,300
2026-02-273,190.03,210.03,175.03,210.0+50.0+1.58%114,800
2026-02-263,170.03,185.03,160.03,160.0-20.0-0.63%114,300
2026-02-253,225.03,225.03,165.03,180.0-35.0-1.09%159,900
2026-02-243,220.03,230.03,165.03,215.0+15.0+0.47%182,200
2026-02-203,185.03,200.03,155.03,200.0+10.0+0.31%98,200
2026-02-193,155.03,190.03,135.03,190.0+40.0+1.27%145,600
2026-02-183,145.03,150.03,125.03,150.0+10.0+0.32%83,800
2026-02-173,150.03,150.03,110.03,140.0-5.0-0.16%99,600
2026-02-163,165.03,165.03,105.03,145.0-10.0-0.32%170,400
2026-02-133,240.03,250.03,125.03,155.0-75.0-2.32%133,600
2026-02-123,240.03,240.03,210.03,230.00.00.00%102,200
2026-02-103,240.03,250.03,220.03,230.00.00.00%92,500
2026-02-093,265.03,265.03,205.03,230.0+35.0+1.10%134,300
2026-02-063,160.03,195.03,145.03,195.0+35.0+1.11%97,000
2026-02-053,165.03,180.03,140.03,160.0+15.0+0.48%99,900
2026-02-043,150.03,175.03,135.03,145.0+5.0+0.16%104,600
2026-02-033,125.03,170.03,120.03,140.0+15.0+0.48%162,100
2026-02-023,150.03,150.03,110.03,125.0+15.0+0.48%114,400
2026-01-303,115.03,125.03,080.03,110.0-5.0-0.16%91,200
2026-01-293,100.03,120.03,075.03,115.0+15.0+0.48%68,000
2026-01-283,130.03,145.03,100.03,100.0-55.0-1.74%90,700
2026-01-273,120.03,155.03,105.03,155.0+15.0+0.48%70,700
2026-01-263,165.03,165.03,130.03,140.0-60.0-1.88%63,900
2026-01-233,180.03,200.03,165.03,200.0+25.0+0.79%54,200
2026-01-223,165.03,185.03,155.03,175.0+20.0+0.63%59,300
2026-01-213,130.03,155.03,130.03,155.0-5.0-0.16%60,900
2026-01-203,170.03,175.03,145.03,160.0-15.0-0.47%61,200
2026-01-193,190.03,190.03,150.03,175.0-20.0-0.63%58,600
2026-01-163,130.03,195.03,130.03,195.0+45.0+1.43%78,500
2026-01-153,140.03,160.03,135.03,150.0-10.0-0.32%60,800
2026-01-143,135.03,160.03,135.03,160.0+25.0+0.80%112,800
2026-01-133,150.03,155.03,125.03,135.0+30.0+0.97%65,200
2026-01-093,090.03,125.03,090.03,105.0+25.0+0.81%88,500
2026-01-083,070.03,100.03,055.03,080.0+5.0+0.16%76,000
2026-01-073,055.03,090.03,045.03,075.0+5.0+0.16%67,400
2026-01-063,040.03,085.03,025.03,070.0+50.0+1.66%97,700
2026-01-053,035.03,055.03,015.03,020.0-5.0-0.17%71,600
2025-12-303,050.03,065.03,025.03,025.0-30.0-0.98%69,700
2025-12-293,060.03,070.03,030.03,055.0+10.0+0.33%69,100
2025-12-263,055.03,055.03,030.03,045.0+10.0+0.33%46,700
2025-12-253,040.03,040.03,010.03,035.0+25.0+0.83%53,000
2025-12-243,010.03,015.03,000.03,010.0-5.0-0.17%42,900
2025-12-233,000.03,015.02,993.03,015.0+23.0+0.77%66,900
2025-12-223,010.03,010.02,984.02,992.0-8.0-0.27%74,500
2025-12-192,982.03,010.02,981.03,000.0+18.0+0.60%82,700
2025-12-182,968.02,983.02,958.02,982.0+15.0+0.51%86,400
2025-12-172,961.02,977.02,945.02,967.0+6.0+0.20%69,600
2025-12-162,990.02,990.02,955.02,961.0-13.0-0.44%110,600
2025-12-152,996.02,996.02,965.02,974.0-22.0-0.73%94,400
2025-12-122,956.02,997.02,947.02,996.0+58.0+1.97%95,800
2025-12-112,996.02,997.02,932.02,938.0-19.0-0.64%93,800
2025-12-103,015.03,030.02,957.02,957.0-53.0-1.76%126,000
2025-12-092,995.03,020.02,986.03,010.0+24.0+0.80%94,000
2025-12-082,971.02,995.02,971.02,986.0+39.0+1.32%88,800
2025-12-052,951.02,966.02,943.02,947.0+4.0+0.14%103,600
2025-12-042,910.02,946.02,910.02,943.0+33.0+1.13%77,800
2025-12-032,934.02,943.02,901.02,910.0-24.0-0.82%113,400
2025-12-022,926.02,957.02,915.02,934.0+5.0+0.17%98,900
2025-12-012,971.02,976.02,921.02,929.0-42.0-1.41%89,400
2025-11-282,944.02,980.02,943.02,971.0+33.0+1.12%77,000
2025-11-272,931.02,952.02,929.02,938.0+7.0+0.24%75,800
2025-11-262,929.02,942.02,918.02,931.0+16.0+0.55%72,700
2025-11-252,910.02,927.02,900.02,915.0+22.0+0.76%95,000
2025-11-212,870.02,915.02,870.02,893.0+23.0+0.80%134,500
2025-11-202,862.02,875.02,847.02,870.0+36.0+1.27%105,800
2025-11-192,830.02,846.02,818.02,834.0+1.0+0.04%81,300
2025-11-182,843.02,852.02,822.02,833.0-10.0-0.35%52,700
2025-11-172,840.02,856.02,837.02,843.0+3.0+0.11%69,400
2025-11-142,865.02,867.02,836.02,840.0-33.0-1.15%74,700
2025-11-132,868.02,886.02,865.02,873.0+29.0+1.02%67,500
2025-11-122,840.02,861.02,833.02,844.0+20.0+0.71%73,200
2025-11-112,850.02,850.02,818.02,824.0-9.0-0.32%87,100
2025-11-102,810.02,843.02,810.02,833.0+28.0+1.00%83,300
2025-11-072,800.02,818.02,788.02,805.0-9.0-0.32%58,500
2025-11-062,788.02,837.02,787.02,814.0+27.0+0.97%101,000
2025-11-052,778.02,795.02,740.02,787.0+9.0+0.32%121,500
2025-11-042,744.02,802.02,731.02,778.0+24.0+0.87%128,200
2025-10-312,772.02,785.02,738.02,754.0-18.0-0.65%154,600
2025-10-302,850.02,876.02,765.02,772.0-28.0-1.00%232,400
2025-10-292,870.02,870.02,800.02,800.0-33.0-1.16%156,500
2025-10-282,949.02,949.02,832.02,833.0-121.0-4.10%138,900
2025-10-272,947.02,964.02,935.02,954.0+20.0+0.68%107,400
2025-10-242,936.02,946.02,917.02,934.0+8.0+0.27%100,500
2025-10-232,906.02,933.02,895.02,926.0+16.0+0.55%103,900
2025-10-222,824.02,919.02,824.02,910.0+91.0+3.23%182,500
2025-10-212,834.02,842.02,812.02,819.0-7.0-0.25%83,300
2025-10-202,818.02,829.02,804.02,826.0+27.0+0.96%69,100
2025-10-172,800.02,804.02,788.02,799.0-5.0-0.18%51,700
2025-10-162,802.02,818.02,794.02,804.0+15.0+0.54%49,500
2025-10-152,762.02,796.02,755.02,789.0+47.0+1.71%57,500
2025-10-142,702.02,756.02,695.02,742.0+9.0+0.33%93,400
2025-10-102,759.02,772.02,732.02,733.0-56.0-2.01%101,600
2025-10-092,801.02,808.02,784.02,789.0-15.0-0.53%70,400
2025-10-082,815.02,840.02,800.02,804.0-12.0-0.43%75,500
2025-10-072,800.02,829.02,800.02,816.0+6.0+0.21%90,200
2025-10-062,802.02,816.02,786.02,810.0+63.0+2.29%143,100
2025-10-032,740.02,767.02,740.02,747.00.00.00%61,100
2025-10-022,756.02,773.02,720.02,747.0-26.0-0.94%94,500
2025-10-012,815.02,820.02,766.02,773.0-57.0-2.01%118,900
2025-09-302,834.02,845.02,811.02,830.0-4.0-0.14%123,200
2025-09-292,829.02,848.02,815.02,834.0-55.0-1.90%119,500
2025-09-262,855.02,896.02,855.02,889.0+46.0+1.62%165,400
2025-09-252,850.02,852.02,828.02,843.0+10.0+0.35%138,500
2025-09-242,810.02,840.02,798.02,833.0+38.0+1.36%171,500
2025-09-222,814.02,826.02,792.02,795.0-9.0-0.32%137,600
2025-09-192,787.02,814.02,784.02,804.0+19.0+0.68%184,300
2025-09-182,804.02,804.02,771.02,785.0-8.0-0.29%98,500
2025-09-172,803.02,812.02,780.02,793.0-19.0-0.68%98,100
2025-09-162,804.02,820.02,800.02,812.0+8.0+0.29%53,500
2025-09-122,797.02,819.02,791.02,804.0——96,900

直近120営業日分を表示