横河ブリッジホールディングス(5911)の株価時系列情報
横河ブリッジホールディングス(5911)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,831 | 2,857 | 2,831 | 2,848 | 37,900 |
| 2024/05/01 | 2,866 | 2,873 | 2,839 | 2,859 | 51,600 |
| 2024/04/30 | 2,900 | 2,902 | 2,854 | 2,869 | 91,300 |
| 2024/04/26 | 2,800 | 2,853 | 2,786 | 2,850 | 123,400 |
| 2024/04/25 | 2,838 | 2,839 | 2,798 | 2,811 | 105,700 |
| 2024/04/24 | 2,800 | 2,828 | 2,780 | 2,828 | 119,000 |
| 2024/04/23 | 2,800 | 2,803 | 2,774 | 2,789 | 114,700 |
| 2024/04/22 | 2,795 | 2,809 | 2,771 | 2,788 | 90,200 |
| 2024/04/19 | 2,784 | 2,804 | 2,705 | 2,745 | 142,600 |
| 2024/04/18 | 2,802 | 2,826 | 2,777 | 2,812 | 80,400 |
| 2024/04/17 | 2,848 | 2,856 | 2,777 | 2,815 | 115,600 |
| 2024/04/16 | 2,901 | 2,914 | 2,852 | 2,855 | 68,700 |
| 2024/04/15 | 2,902 | 2,933 | 2,894 | 2,930 | 49,900 |
| 2024/04/12 | 2,930 | 2,936 | 2,872 | 2,916 | 110,700 |
| 2024/04/11 | 2,890 | 2,934 | 2,871 | 2,934 | 70,000 |
| 2024/04/10 | 2,883 | 2,920 | 2,870 | 2,913 | 143,400 |
| 2024/04/09 | 2,922 | 2,922 | 2,870 | 2,889 | 96,600 |
| 2024/04/08 | 2,935 | 2,949 | 2,905 | 2,921 | 101,700 |
| 2024/04/05 | 2,913 | 2,935 | 2,902 | 2,935 | 68,300 |
| 2024/04/04 | 2,953 | 2,960 | 2,929 | 2,929 | 78,900 |
| 2024/04/03 | 2,930 | 2,953 | 2,913 | 2,936 | 114,800 |
| 2024/04/02 | 2,945 | 2,962 | 2,924 | 2,938 | 106,200 |
| 2024/04/01 | 2,970 | 2,970 | 2,939 | 2,939 | 81,200 |
| 2024/03/29 | 2,920 | 2,956 | 2,916 | 2,949 | 81,700 |
| 2024/03/28 | 2,910 | 2,919 | 2,897 | 2,913 | 109,200 |
| 2024/03/27 | 2,950 | 2,987 | 2,950 | 2,960 | 129,700 |
| 2024/03/26 | 2,941 | 2,952 | 2,927 | 2,944 | 83,900 |
| 2024/03/25 | 2,965 | 2,982 | 2,934 | 2,941 | 137,400 |
| 2024/03/22 | 2,993 | 2,995 | 2,937 | 2,966 | 108,200 |
| 2024/03/21 | 2,960 | 2,978 | 2,940 | 2,976 | 133,100 |
| 2024/03/19 | 2,888 | 2,944 | 2,885 | 2,932 | 116,900 |
| 2024/03/18 | 2,904 | 2,907 | 2,877 | 2,884 | 104,900 |
| 2024/03/15 | 2,869 | 2,915 | 2,860 | 2,888 | 112,100 |
| 2024/03/14 | 2,895 | 2,895 | 2,849 | 2,869 | 65,700 |
| 2024/03/13 | 2,922 | 2,926 | 2,838 | 2,866 | 87,200 |
| 2024/03/12 | 2,889 | 2,919 | 2,845 | 2,919 | 163,500 |
| 2024/03/11 | 2,900 | 2,911 | 2,855 | 2,889 | 124,700 |
| 2024/03/08 | 2,867 | 2,926 | 2,866 | 2,925 | 119,400 |
| 2024/03/07 | 2,920 | 2,927 | 2,880 | 2,890 | 123,400 |
| 2024/03/06 | 2,870 | 2,908 | 2,867 | 2,890 | 112,600 |
| 2024/03/05 | 2,864 | 2,876 | 2,847 | 2,870 | 80,100 |
| 2024/03/04 | 2,869 | 2,874 | 2,837 | 2,873 | 148,900 |
| 2024/03/01 | 2,847 | 2,870 | 2,846 | 2,869 | 99,900 |
| 2024/02/29 | 2,848 | 2,873 | 2,833 | 2,848 | 154,500 |
| 2024/02/28 | 2,830 | 2,846 | 2,823 | 2,842 | 114,100 |
| 2024/02/27 | 2,812 | 2,850 | 2,803 | 2,828 | 91,000 |
| 2024/02/26 | 2,800 | 2,816 | 2,790 | 2,812 | 85,300 |
| 2024/02/22 | 2,790 | 2,791 | 2,762 | 2,791 | 80,500 |
| 2024/02/21 | 2,750 | 2,765 | 2,739 | 2,764 | 69,600 |
| 2024/02/20 | 2,780 | 2,783 | 2,739 | 2,739 | 130,700 |
| 2024/02/19 | 2,754 | 2,766 | 2,740 | 2,766 | 103,700 |
| 2024/02/16 | 2,749 | 2,778 | 2,730 | 2,760 | 96,000 |
| 2024/02/15 | 2,770 | 2,770 | 2,723 | 2,739 | 127,200 |
| 2024/02/14 | 2,761 | 2,775 | 2,734 | 2,770 | 138,700 |
| 2024/02/13 | 2,789 | 2,792 | 2,760 | 2,788 | 130,600 |
| 2024/02/09 | 2,762 | 2,777 | 2,719 | 2,764 | 123,600 |
| 2024/02/08 | 2,832 | 2,832 | 2,751 | 2,769 | 152,700 |
| 2024/02/07 | 2,866 | 2,879 | 2,843 | 2,847 | 122,200 |
| 2024/02/06 | 2,873 | 2,879 | 2,858 | 2,870 | 156,600 |
| 2024/02/05 | 2,888 | 2,890 | 2,839 | 2,873 | 138,800 |
| 2024/02/02 | 2,870 | 2,881 | 2,859 | 2,871 | 122,000 |
| 2024/02/01 | 2,853 | 2,880 | 2,853 | 2,873 | 173,800 |
| 2024/01/31 | 2,814 | 2,869 | 2,799 | 2,869 | 185,600 |
| 2024/01/30 | 2,889 | 2,895 | 2,794 | 2,842 | 345,000 |
| 2024/01/29 | 2,780 | 2,866 | 2,780 | 2,866 | 200,300 |
| 2024/01/26 | 2,789 | 2,794 | 2,753 | 2,768 | 142,300 |
| 2024/01/25 | 2,760 | 2,798 | 2,755 | 2,782 | 114,200 |
| 2024/01/24 | 2,742 | 2,765 | 2,737 | 2,754 | 122,500 |
| 2024/01/23 | 2,745 | 2,756 | 2,739 | 2,742 | 99,500 |
| 2024/01/22 | 2,750 | 2,760 | 2,735 | 2,748 | 83,000 |
| 2024/01/19 | 2,716 | 2,745 | 2,716 | 2,738 | 120,600 |
| 2024/01/18 | 2,698 | 2,730 | 2,698 | 2,709 | 68,600 |
| 2024/01/17 | 2,691 | 2,733 | 2,691 | 2,700 | 132,200 |
| 2024/01/16 | 2,715 | 2,724 | 2,697 | 2,698 | 132,600 |
| 2024/01/15 | 2,729 | 2,729 | 2,693 | 2,714 | 83,500 |
| 2024/01/12 | 2,744 | 2,764 | 2,700 | 2,712 | 98,600 |
| 2024/01/11 | 2,739 | 2,756 | 2,737 | 2,740 | 131,300 |
| 2024/01/10 | 2,701 | 2,728 | 2,693 | 2,721 | 117,700 |
| 2024/01/09 | 2,697 | 2,719 | 2,687 | 2,704 | 151,600 |
| 2024/01/05 | 2,654 | 2,678 | 2,653 | 2,665 | 131,300 |
| 2024/01/04 | 2,580 | 2,683 | 2,563 | 2,679 | 263,300 |