橋本総業ホールディングス(7570)の株価時系列情報
橋本総業ホールディングス(7570)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,302 | 1,326 | 1,298 | 1,323 | 6,900 |
| 2024/04/25 | 1,308 | 1,327 | 1,301 | 1,301 | 5,100 |
| 2024/04/24 | 1,296 | 1,325 | 1,296 | 1,313 | 4,900 |
| 2024/04/23 | 1,290 | 1,306 | 1,280 | 1,296 | 3,200 |
| 2024/04/22 | 1,252 | 1,295 | 1,252 | 1,290 | 5,900 |
| 2024/04/19 | 1,297 | 1,301 | 1,258 | 1,270 | 15,400 |
| 2024/04/18 | 1,294 | 1,321 | 1,294 | 1,321 | 3,200 |
| 2024/04/17 | 1,301 | 1,316 | 1,286 | 1,293 | 10,700 |
| 2024/04/16 | 1,341 | 1,345 | 1,310 | 1,313 | 8,200 |
| 2024/04/15 | 1,348 | 1,355 | 1,334 | 1,346 | 4,600 |
| 2024/04/12 | 1,360 | 1,360 | 1,348 | 1,358 | 9,200 |
| 2024/04/11 | 1,343 | 1,354 | 1,335 | 1,354 | 2,500 |
| 2024/04/10 | 1,356 | 1,356 | 1,341 | 1,341 | 2,000 |
| 2024/04/09 | 1,345 | 1,356 | 1,345 | 1,356 | 2,900 |
| 2024/04/08 | 1,341 | 1,349 | 1,331 | 1,345 | 5,600 |
| 2024/04/05 | 1,336 | 1,343 | 1,319 | 1,335 | 10,200 |
| 2024/04/04 | 1,345 | 1,350 | 1,330 | 1,346 | 9,200 |
| 2024/04/03 | 1,323 | 1,354 | 1,318 | 1,339 | 12,500 |
| 2024/04/02 | 1,350 | 1,354 | 1,326 | 1,326 | 11,200 |
| 2024/04/01 | 1,408 | 1,408 | 1,362 | 1,363 | 6,300 |
| 2024/03/29 | 1,378 | 1,405 | 1,364 | 1,395 | 14,200 |
| 2024/03/28 | 1,400 | 1,402 | 1,358 | 1,358 | 62,200 |
| 2024/03/27 | 1,434 | 1,447 | 1,428 | 1,443 | 70,200 |
| 2024/03/26 | 1,422 | 1,425 | 1,401 | 1,416 | 14,600 |
| 2024/03/25 | 1,449 | 1,449 | 1,407 | 1,415 | 27,000 |
| 2024/03/22 | 1,466 | 1,469 | 1,444 | 1,449 | 19,600 |
| 2024/03/21 | 1,487 | 1,487 | 1,449 | 1,458 | 50,600 |
| 2024/03/19 | 1,440 | 1,480 | 1,438 | 1,480 | 9,900 |
| 2024/03/18 | 1,477 | 1,479 | 1,432 | 1,452 | 14,400 |
| 2024/03/15 | 1,437 | 1,468 | 1,437 | 1,466 | 12,600 |
| 2024/03/14 | 1,422 | 1,439 | 1,405 | 1,437 | 8,600 |
| 2024/03/13 | 1,450 | 1,460 | 1,406 | 1,414 | 11,400 |
| 2024/03/12 | 1,421 | 1,447 | 1,385 | 1,447 | 9,100 |
| 2024/03/11 | 1,469 | 1,487 | 1,401 | 1,441 | 19,300 |
| 2024/03/08 | 1,440 | 1,494 | 1,440 | 1,487 | 31,900 |
| 2024/03/07 | 1,442 | 1,455 | 1,409 | 1,453 | 59,600 |
| 2024/03/06 | 1,381 | 1,465 | 1,381 | 1,447 | 54,400 |
| 2024/03/05 | 1,377 | 1,443 | 1,354 | 1,416 | 61,400 |
| 2024/03/04 | 1,354 | 1,365 | 1,334 | 1,358 | 79,300 |
| 2024/03/01 | 1,328 | 1,378 | 1,328 | 1,364 | 67,600 |
| 2024/02/29 | 1,340 | 1,340 | 1,308 | 1,332 | 46,800 |
| 2024/02/28 | 1,290 | 1,339 | 1,285 | 1,338 | 62,800 |
| 2024/02/27 | 1,310 | 1,310 | 1,288 | 1,289 | 20,100 |
| 2024/02/26 | 1,309 | 1,317 | 1,300 | 1,309 | 18,000 |
| 2024/02/22 | 1,311 | 1,311 | 1,301 | 1,309 | 8,900 |
| 2024/02/21 | 1,301 | 1,315 | 1,301 | 1,304 | 7,300 |
| 2024/02/20 | 1,304 | 1,314 | 1,301 | 1,301 | 6,700 |
| 2024/02/19 | 1,288 | 1,315 | 1,288 | 1,315 | 19,400 |
| 2024/02/16 | 1,280 | 1,303 | 1,270 | 1,302 | 6,600 |
| 2024/02/15 | 1,290 | 1,291 | 1,260 | 1,262 | 14,000 |
| 2024/02/14 | 1,304 | 1,304 | 1,272 | 1,274 | 7,400 |
| 2024/02/13 | 1,276 | 1,295 | 1,275 | 1,295 | 9,300 |
| 2024/02/09 | 1,290 | 1,305 | 1,273 | 1,275 | 10,200 |
| 2024/02/08 | 1,298 | 1,300 | 1,279 | 1,290 | 7,300 |
| 2024/02/07 | 1,304 | 1,307 | 1,292 | 1,298 | 10,100 |
| 2024/02/06 | 1,322 | 1,322 | 1,307 | 1,307 | 4,400 |
| 2024/02/05 | 1,329 | 1,329 | 1,312 | 1,320 | 11,300 |
| 2024/02/02 | 1,325 | 1,329 | 1,308 | 1,329 | 6,400 |
| 2024/02/01 | 1,337 | 1,337 | 1,318 | 1,318 | 6,300 |
| 2024/01/31 | 1,344 | 1,347 | 1,310 | 1,337 | 22,800 |
| 2024/01/30 | 1,340 | 1,341 | 1,318 | 1,318 | 7,500 |
| 2024/01/29 | 1,319 | 1,346 | 1,303 | 1,346 | 10,900 |
| 2024/01/26 | 1,308 | 1,310 | 1,298 | 1,298 | 8,500 |
| 2024/01/25 | 1,301 | 1,313 | 1,290 | 1,303 | 8,900 |
| 2024/01/24 | 1,291 | 1,293 | 1,285 | 1,291 | 7,400 |
| 2024/01/23 | 1,296 | 1,311 | 1,290 | 1,291 | 9,700 |
| 2024/01/22 | 1,271 | 1,310 | 1,271 | 1,296 | 10,300 |
| 2024/01/19 | 1,281 | 1,281 | 1,270 | 1,273 | 6,300 |
| 2024/01/18 | 1,282 | 1,293 | 1,281 | 1,281 | 7,400 |
| 2024/01/17 | 1,300 | 1,305 | 1,277 | 1,277 | 11,900 |
| 2024/01/16 | 1,317 | 1,317 | 1,287 | 1,287 | 9,100 |
| 2024/01/15 | 1,321 | 1,323 | 1,308 | 1,314 | 13,800 |
| 2024/01/12 | 1,348 | 1,348 | 1,301 | 1,320 | 14,900 |
| 2024/01/11 | 1,338 | 1,342 | 1,326 | 1,332 | 7,400 |
| 2024/01/10 | 1,347 | 1,354 | 1,336 | 1,340 | 9,100 |
| 2024/01/09 | 1,315 | 1,338 | 1,315 | 1,338 | 9,800 |
| 2024/01/05 | 1,323 | 1,328 | 1,312 | 1,315 | 16,500 |
| 2024/01/04 | 1,304 | 1,356 | 1,292 | 1,353 | 16,900 |