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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,743 | 2,791 | 2,734 | 2,765 | 138,100 |
| 2024/07/25 | 2,719 | 2,732 | 2,691 | 2,716 | 177,800 |
| 2024/07/24 | 2,755 | 2,762 | 2,725 | 2,733 | 87,000 |
| 2024/07/23 | 2,750 | 2,798 | 2,750 | 2,771 | 87,100 |
| 2024/07/22 | 2,786 | 2,788 | 2,760 | 2,766 | 83,500 |
| 2024/07/19 | 2,787 | 2,804 | 2,770 | 2,801 | 88,700 |
| 2024/07/18 | 2,800 | 2,824 | 2,786 | 2,803 | 97,000 |
| 2024/07/17 | 2,819 | 2,828 | 2,801 | 2,814 | 109,600 |
| 2024/07/16 | 2,800 | 2,822 | 2,798 | 2,813 | 102,500 |
| 2024/07/12 | 2,786 | 2,814 | 2,768 | 2,789 | 87,800 |
| 2024/07/11 | 2,799 | 2,800 | 2,767 | 2,793 | 111,900 |
| 2024/07/10 | 2,779 | 2,781 | 2,755 | 2,780 | 116,500 |
| 2024/07/09 | 2,774 | 2,787 | 2,747 | 2,779 | 158,100 |
| 2024/07/08 | 2,761 | 2,774 | 2,737 | 2,758 | 79,200 |
| 2024/07/05 | 2,829 | 2,829 | 2,765 | 2,765 | 99,100 |
| 2024/07/04 | 2,817 | 2,830 | 2,808 | 2,812 | 61,700 |
| 2024/07/03 | 2,787 | 2,813 | 2,765 | 2,813 | 113,000 |
| 2024/07/02 | 2,735 | 2,778 | 2,730 | 2,776 | 129,200 |
| 2024/07/01 | 2,723 | 2,745 | 2,720 | 2,733 | 128,900 |
| 2024/06/28 | 2,697 | 2,711 | 2,687 | 2,708 | 67,700 |
| 2024/06/27 | 2,647 | 2,688 | 2,646 | 2,686 | 117,100 |
| 2024/06/26 | 2,680 | 2,680 | 2,652 | 2,657 | 95,800 |
| 2024/06/25 | 2,664 | 2,686 | 2,639 | 2,686 | 136,300 |
| 2024/06/24 | 2,634 | 2,634 | 2,608 | 2,624 | 125,200 |
| 2024/06/21 | 2,631 | 2,639 | 2,617 | 2,621 | 168,600 |
| 2024/06/20 | 2,613 | 2,633 | 2,605 | 2,631 | 152,200 |
| 2024/06/19 | 2,610 | 2,632 | 2,610 | 2,621 | 78,600 |
| 2024/06/18 | 2,610 | 2,617 | 2,598 | 2,612 | 94,700 |
| 2024/06/17 | 2,654 | 2,654 | 2,603 | 2,609 | 117,600 |
| 2024/06/14 | 2,626 | 2,659 | 2,621 | 2,656 | 158,800 |
| 2024/06/13 | 2,661 | 2,666 | 2,628 | 2,634 | 173,200 |
| 2024/06/12 | 2,701 | 2,710 | 2,661 | 2,661 | 143,600 |
| 2024/06/11 | 2,704 | 2,713 | 2,685 | 2,685 | 88,600 |
| 2024/06/10 | 2,681 | 2,724 | 2,681 | 2,718 | 97,800 |
| 2024/06/07 | 2,700 | 2,710 | 2,646 | 2,681 | 228,400 |
| 2024/06/06 | 2,787 | 2,790 | 2,745 | 2,760 | 67,500 |
| 2024/06/05 | 2,771 | 2,780 | 2,748 | 2,754 | 87,800 |
| 2024/06/04 | 2,783 | 2,795 | 2,770 | 2,787 | 81,700 |
| 2024/06/03 | 2,778 | 2,795 | 2,763 | 2,781 | 80,600 |
| 2024/05/31 | 2,737 | 2,756 | 2,705 | 2,756 | 167,800 |
| 2024/05/30 | 2,690 | 2,720 | 2,667 | 2,712 | 107,900 |
| 2024/05/29 | 2,741 | 2,741 | 2,700 | 2,700 | 105,000 |
| 2024/05/28 | 2,760 | 2,791 | 2,750 | 2,750 | 93,800 |
| 2024/05/27 | 2,750 | 2,765 | 2,741 | 2,759 | 51,800 |
| 2024/05/24 | 2,749 | 2,768 | 2,732 | 2,743 | 82,900 |
| 2024/05/23 | 2,731 | 2,737 | 2,710 | 2,726 | 80,200 |
| 2024/05/22 | 2,757 | 2,760 | 2,735 | 2,738 | 83,000 |
| 2024/05/21 | 2,767 | 2,775 | 2,739 | 2,739 | 81,200 |
| 2024/05/20 | 2,784 | 2,797 | 2,745 | 2,752 | 138,100 |
| 2024/05/17 | 2,737 | 2,819 | 2,724 | 2,782 | 205,200 |
| 2024/05/16 | 2,744 | 2,744 | 2,672 | 2,687 | 215,900 |
| 2024/05/15 | 2,721 | 2,793 | 2,712 | 2,740 | 201,600 |
| 2024/05/14 | 2,650 | 2,719 | 2,611 | 2,700 | 522,800 |
| 2024/05/13 | 2,873 | 2,878 | 2,831 | 2,838 | 155,200 |
| 2024/05/10 | 2,925 | 2,934 | 2,894 | 2,901 | 77,300 |
| 2024/05/09 | 2,888 | 2,931 | 2,879 | 2,918 | 111,100 |
| 2024/05/08 | 2,850 | 2,852 | 2,826 | 2,845 | 72,100 |
| 2024/05/07 | 2,860 | 2,860 | 2,835 | 2,853 | 57,100 |
| 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 |
| 2023/12/29 | 2,520 | 2,547 | 2,519 | 2,537 | 189,500 |
| 2023/12/28 | 2,500 | 2,523 | 2,494 | 2,518 | 93,900 |
| 2023/12/27 | 2,498 | 2,518 | 2,480 | 2,509 | 160,700 |
| 2023/12/26 | 2,452 | 2,485 | 2,452 | 2,479 | 157,400 |
| 2023/12/25 | 2,535 | 2,535 | 2,450 | 2,455 | 215,800 |
| 2023/12/22 | 2,478 | 2,505 | 2,472 | 2,502 | 165,500 |
| 2023/12/21 | 2,500 | 2,510 | 2,476 | 2,479 | 183,100 |
| 2023/12/20 | 2,500 | 2,529 | 2,500 | 2,516 | 123,300 |
| 2023/12/19 | 2,506 | 2,506 | 2,471 | 2,501 | 123,100 |
| 2023/12/18 | 2,550 | 2,550 | 2,492 | 2,516 | 159,800 |
| 2023/12/15 | 2,600 | 2,608 | 2,569 | 2,581 | 142,900 |
| 2023/12/14 | 2,643 | 2,643 | 2,603 | 2,616 | 112,300 |
| 2023/12/13 | 2,676 | 2,683 | 2,640 | 2,647 | 93,000 |
| 2023/12/12 | 2,711 | 2,720 | 2,672 | 2,676 | 84,400 |
| 2023/12/11 | 2,683 | 2,692 | 2,630 | 2,688 | 173,700 |
| 2023/12/08 | 2,708 | 2,720 | 2,668 | 2,669 | 170,900 |
| 2023/12/07 | 2,739 | 2,739 | 2,698 | 2,708 | 73,800 |
| 2023/12/06 | 2,711 | 2,764 | 2,705 | 2,758 | 105,300 |
| 2023/12/05 | 2,745 | 2,761 | 2,709 | 2,709 | 102,900 |
| 2023/12/04 | 2,726 | 2,758 | 2,710 | 2,747 | 121,500 |
| 2023/12/01 | 2,771 | 2,786 | 2,747 | 2,756 | 144,200 |
| 2023/11/30 | 2,711 | 2,740 | 2,709 | 2,724 | 135,900 |
| 2023/11/29 | 2,724 | 2,743 | 2,712 | 2,713 | 116,200 |
| 2023/11/28 | 2,737 | 2,737 | 2,700 | 2,718 | 119,500 |
| 2023/11/27 | 2,720 | 2,727 | 2,694 | 2,714 | 122,600 |
| 2023/11/24 | 2,746 | 2,746 | 2,691 | 2,699 | 151,100 |
| 2023/11/22 | 2,667 | 2,715 | 2,657 | 2,696 | 193,300 |
| 2023/11/21 | 2,630 | 2,675 | 2,625 | 2,664 | 219,500 |
| 2023/11/20 | 2,666 | 2,676 | 2,609 | 2,617 | 135,600 |
| 2023/11/17 | 2,600 | 2,646 | 2,594 | 2,646 | 115,200 |
| 2023/11/16 | 2,579 | 2,595 | 2,560 | 2,594 | 112,600 |
| 2023/11/15 | 2,592 | 2,596 | 2,563 | 2,580 | 134,700 |
| 2023/11/14 | 2,616 | 2,616 | 2,556 | 2,556 | 115,500 |
| 2023/11/13 | 2,659 | 2,660 | 2,592 | 2,606 | 137,700 |
| 2023/11/10 | 2,610 | 2,630 | 2,593 | 2,630 | 142,400 |
| 2023/11/09 | 2,604 | 2,637 | 2,566 | 2,631 | 197,400 |
| 2023/11/08 | 2,594 | 2,613 | 2,556 | 2,582 | 263,700 |
| 2023/11/07 | 2,615 | 2,666 | 2,590 | 2,593 | 174,400 |
| 2023/11/06 | 2,608 | 2,631 | 2,573 | 2,586 | 224,300 |
| 2023/11/02 | 2,542 | 2,566 | 2,527 | 2,562 | 286,500 |
| 2023/11/01 | 2,528 | 2,538 | 2,489 | 2,515 | 231,100 |
| 2023/10/31 | 2,428 | 2,484 | 2,424 | 2,483 | 398,100 |
| 2023/10/30 | 2,471 | 2,509 | 2,435 | 2,451 | 840,500 |
| 2023/10/27 | 2,478 | 2,510 | 2,460 | 2,493 | 415,200 |
| 2023/10/26 | 2,550 | 2,582 | 2,422 | 2,430 | 719,000 |
| 2023/10/25 | 2,665 | 2,673 | 2,641 | 2,644 | 201,100 |
| 2023/10/24 | 2,641 | 2,668 | 2,604 | 2,657 | 146,500 |
| 2023/10/23 | 2,661 | 2,687 | 2,642 | 2,642 | 119,500 |
| 2023/10/20 | 2,656 | 2,678 | 2,643 | 2,657 | 134,500 |
| 2023/10/19 | 2,676 | 2,691 | 2,653 | 2,657 | 134,900 |
| 2023/10/18 | 2,720 | 2,733 | 2,681 | 2,703 | 164,600 |
| 2023/10/17 | 2,723 | 2,739 | 2,688 | 2,712 | 193,700 |
| 2023/10/16 | 2,680 | 2,707 | 2,665 | 2,693 | 190,500 |
| 2023/10/13 | 2,731 | 2,731 | 2,699 | 2,708 | 139,600 |
| 2023/10/12 | 2,721 | 2,747 | 2,705 | 2,746 | 158,200 |
| 2023/10/11 | 2,738 | 2,738 | 2,701 | 2,719 | 92,500 |
| 2023/10/10 | 2,750 | 2,761 | 2,727 | 2,739 | 162,200 |
| 2023/10/06 | 2,655 | 2,716 | 2,655 | 2,694 | 101,200 |
| 2023/10/05 | 2,636 | 2,666 | 2,618 | 2,654 | 196,800 |
| 2023/10/04 | 2,665 | 2,673 | 2,620 | 2,620 | 238,700 |
| 2023/10/03 | 2,770 | 2,770 | 2,704 | 2,704 | 166,300 |