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 |
|---|---|---|---|---|---|
| 2026/06/15 | 2,795 | 2,830 | 2,790 | 2,830 | 81,500 |
| 2026/06/12 | 2,748 | 2,777 | 2,747 | 2,770 | 110,400 |
| 2026/06/11 | 2,765 | 2,765 | 2,727 | 2,749 | 69,600 |
| 2026/06/10 | 2,755 | 2,775 | 2,755 | 2,764 | 66,900 |
| 2026/06/09 | 2,772 | 2,788 | 2,744 | 2,758 | 160,200 |
| 2026/06/08 | 2,765 | 2,786 | 2,735 | 2,759 | 114,100 |
| 2026/06/05 | 2,751 | 2,790 | 2,744 | 2,772 | 69,800 |
| 2026/06/04 | 2,742 | 2,763 | 2,730 | 2,740 | 68,300 |
| 2026/06/03 | 2,734 | 2,767 | 2,720 | 2,759 | 111,900 |
| 2026/06/02 | 2,765 | 2,765 | 2,708 | 2,728 | 135,400 |
| 2026/06/01 | 2,813 | 2,820 | 2,762 | 2,765 | 159,900 |
| 2026/05/29 | 2,835 | 2,866 | 2,813 | 2,813 | 173,500 |
| 2026/05/28 | 2,834 | 2,856 | 2,818 | 2,836 | 97,800 |
| 2026/05/27 | 2,847 | 2,854 | 2,820 | 2,834 | 95,300 |
| 2026/05/26 | 2,797 | 2,857 | 2,792 | 2,836 | 111,700 |
| 2026/05/25 | 2,819 | 2,832 | 2,795 | 2,797 | 84,800 |
| 2026/05/22 | 2,820 | 2,825 | 2,778 | 2,792 | 114,300 |
| 2026/05/21 | 2,825 | 2,853 | 2,825 | 2,826 | 54,900 |
| 2026/05/20 | 2,876 | 2,876 | 2,806 | 2,812 | 114,800 |
| 2026/05/19 | 2,891 | 2,909 | 2,873 | 2,886 | 122,900 |
| 2026/05/18 | 2,904 | 2,926 | 2,840 | 2,869 | 175,600 |
| 2026/05/15 | 2,849 | 2,926 | 2,848 | 2,926 | 161,600 |
| 2026/05/14 | 2,848 | 2,848 | 2,793 | 2,830 | 271,200 |
| 2026/05/13 | 2,968 | 2,991 | 2,922 | 2,922 | 146,800 |
| 2026/05/12 | 2,989 | 3,000 | 2,967 | 2,992 | 93,700 |
| 2026/05/11 | 2,958 | 3,000 | 2,950 | 2,970 | 111,800 |
| 2026/05/08 | 2,954 | 2,966 | 2,930 | 2,959 | 116,800 |
| 2026/05/07 | 2,931 | 2,965 | 2,926 | 2,955 | 89,500 |
| 2026/05/01 | 2,939 | 2,939 | 2,901 | 2,932 | 83,900 |
| 2026/04/30 | 2,975 | 2,994 | 2,930 | 2,930 | 142,500 |
| 2026/04/28 | 2,948 | 3,045 | 2,931 | 3,045 | 237,300 |
| 2026/04/27 | 2,893 | 2,953 | 2,883 | 2,930 | 147,100 |
| 2026/04/24 | 2,916 | 2,917 | 2,874 | 2,897 | 81,900 |
| 2026/04/23 | 2,905 | 2,912 | 2,880 | 2,912 | 94,700 |
| 2026/04/22 | 2,944 | 2,949 | 2,907 | 2,912 | 107,700 |
| 2026/04/21 | 2,969 | 2,981 | 2,955 | 2,960 | 70,900 |
| 2026/04/20 | 2,973 | 2,976 | 2,945 | 2,953 | 83,200 |
| 2026/04/17 | 2,970 | 2,976 | 2,949 | 2,952 | 80,800 |
| 2026/04/16 | 2,980 | 3,000 | 2,974 | 2,974 | 55,900 |
| 2026/04/15 | 3,005 | 3,015 | 2,973 | 2,982 | 75,600 |
| 2026/04/14 | 2,987 | 3,000 | 2,980 | 2,997 | 101,800 |
| 2026/04/13 | 2,976 | 2,992 | 2,954 | 2,983 | 105,000 |
| 2026/04/10 | 3,020 | 3,030 | 2,973 | 2,976 | 94,400 |
| 2026/04/09 | 3,050 | 3,055 | 3,015 | 3,015 | 70,500 |
| 2026/04/08 | 3,050 | 3,050 | 3,015 | 3,040 | 90,900 |
| 2026/04/07 | 3,000 | 3,030 | 2,995 | 3,010 | 59,100 |
| 2026/04/06 | 3,040 | 3,040 | 3,005 | 3,005 | 66,700 |
| 2026/04/03 | 3,025 | 3,050 | 3,005 | 3,020 | 53,300 |
| 2026/03/27 | 3,020 | 3,040 | 3,000 | 3,020 | 149,600 |
| 2026/03/26 | 3,025 | 3,030 | 2,984 | 3,015 | 73,900 |
| 2026/03/25 | 3,050 | 3,050 | 3,020 | 3,030 | 82,700 |
| 2026/03/24 | 3,010 | 3,010 | 2,976 | 3,000 | 107,900 |
| 2026/03/23 | 2,985 | 2,985 | 2,926 | 2,933 | 150,100 |
| 2026/03/19 | 3,030 | 3,040 | 3,000 | 3,005 | 112,100 |
| 2026/03/18 | 3,030 | 3,065 | 3,015 | 3,065 | 61,300 |
| 2026/03/17 | 3,040 | 3,040 | 3,005 | 3,005 | 58,500 |
| 2026/03/16 | 3,000 | 3,010 | 2,985 | 2,993 | 101,900 |
| 2026/03/13 | 2,999 | 3,025 | 2,999 | 3,005 | 107,900 |
| 2026/03/12 | 3,065 | 3,065 | 3,000 | 3,030 | 105,600 |
| 2026/03/11 | 3,085 | 3,110 | 3,075 | 3,075 | 75,000 |
| 2026/03/10 | 3,050 | 3,090 | 3,035 | 3,065 | 98,100 |
| 2026/03/09 | 2,948 | 3,005 | 2,931 | 2,997 | 217,200 |
| 2026/03/06 | 3,030 | 3,060 | 3,015 | 3,060 | 79,000 |
| 2026/03/05 | 3,070 | 3,075 | 3,025 | 3,050 | 196,100 |
| 2026/03/04 | 3,060 | 3,070 | 2,945 | 2,981 | 275,500 |
| 2026/03/03 | 3,110 | 3,140 | 3,090 | 3,110 | 156,300 |
| 2026/03/02 | 3,155 | 3,155 | 3,100 | 3,150 | 156,300 |
| 2026/02/27 | 3,190 | 3,210 | 3,175 | 3,210 | 114,800 |
| 2026/02/26 | 3,170 | 3,185 | 3,160 | 3,160 | 114,300 |
| 2026/02/25 | 3,225 | 3,225 | 3,165 | 3,180 | 159,900 |
| 2026/02/24 | 3,220 | 3,230 | 3,165 | 3,215 | 182,200 |
| 2026/02/20 | 3,185 | 3,200 | 3,155 | 3,200 | 98,200 |
| 2026/02/19 | 3,155 | 3,190 | 3,135 | 3,190 | 145,600 |
| 2026/02/18 | 3,145 | 3,150 | 3,125 | 3,150 | 83,800 |
| 2026/02/17 | 3,150 | 3,150 | 3,110 | 3,140 | 99,600 |
| 2026/02/16 | 3,165 | 3,165 | 3,105 | 3,145 | 170,400 |
| 2026/02/13 | 3,240 | 3,250 | 3,125 | 3,155 | 133,600 |
| 2026/02/12 | 3,240 | 3,240 | 3,210 | 3,230 | 102,200 |
| 2026/02/10 | 3,240 | 3,250 | 3,220 | 3,230 | 92,500 |
| 2026/02/09 | 3,265 | 3,265 | 3,205 | 3,230 | 134,300 |
| 2026/02/06 | 3,160 | 3,195 | 3,145 | 3,195 | 97,000 |
| 2026/02/05 | 3,165 | 3,180 | 3,140 | 3,160 | 99,900 |
| 2026/02/04 | 3,150 | 3,175 | 3,135 | 3,145 | 104,600 |
| 2026/02/03 | 3,125 | 3,170 | 3,120 | 3,140 | 162,100 |
| 2026/02/02 | 3,150 | 3,150 | 3,110 | 3,125 | 114,400 |
| 2026/01/30 | 3,115 | 3,125 | 3,080 | 3,110 | 91,200 |
| 2026/01/29 | 3,100 | 3,120 | 3,075 | 3,115 | 68,000 |
| 2026/01/28 | 3,130 | 3,145 | 3,100 | 3,100 | 90,700 |
| 2026/01/27 | 3,120 | 3,155 | 3,105 | 3,155 | 70,700 |
| 2026/01/26 | 3,165 | 3,165 | 3,130 | 3,140 | 63,900 |
| 2026/01/23 | 3,180 | 3,200 | 3,165 | 3,200 | 54,200 |
| 2026/01/22 | 3,165 | 3,185 | 3,155 | 3,175 | 59,300 |
| 2026/01/21 | 3,130 | 3,155 | 3,130 | 3,155 | 60,900 |
| 2026/01/20 | 3,170 | 3,175 | 3,145 | 3,160 | 61,200 |
| 2026/01/19 | 3,190 | 3,190 | 3,150 | 3,175 | 58,600 |
| 2026/01/16 | 3,130 | 3,195 | 3,130 | 3,195 | 78,500 |
| 2026/01/15 | 3,140 | 3,160 | 3,135 | 3,150 | 60,800 |
| 2026/01/14 | 3,135 | 3,160 | 3,135 | 3,160 | 112,800 |
| 2026/01/13 | 3,150 | 3,155 | 3,125 | 3,135 | 65,200 |
| 2026/01/09 | 3,090 | 3,125 | 3,090 | 3,105 | 88,500 |
| 2026/01/08 | 3,070 | 3,100 | 3,055 | 3,080 | 76,000 |
| 2026/01/07 | 3,055 | 3,090 | 3,045 | 3,075 | 67,400 |
| 2026/01/06 | 3,040 | 3,085 | 3,025 | 3,070 | 97,700 |
| 2026/01/05 | 3,035 | 3,055 | 3,015 | 3,020 | 71,600 |
| 2025/12/30 | 3,050 | 3,065 | 3,025 | 3,025 | 69,700 |
| 2025/12/29 | 3,060 | 3,070 | 3,030 | 3,055 | 69,100 |
| 2025/12/26 | 3,055 | 3,055 | 3,030 | 3,045 | 46,700 |
| 2025/12/25 | 3,040 | 3,040 | 3,010 | 3,035 | 53,000 |
| 2025/12/24 | 3,010 | 3,015 | 3,000 | 3,010 | 42,900 |
| 2025/12/23 | 3,000 | 3,015 | 2,993 | 3,015 | 66,900 |
| 2025/12/22 | 3,010 | 3,010 | 2,984 | 2,992 | 74,500 |
| 2025/12/19 | 2,982 | 3,010 | 2,981 | 3,000 | 82,700 |
| 2025/12/18 | 2,968 | 2,983 | 2,958 | 2,982 | 86,400 |
| 2025/12/17 | 2,961 | 2,977 | 2,945 | 2,967 | 69,600 |
| 2025/12/16 | 2,990 | 2,990 | 2,955 | 2,961 | 110,600 |
| 2025/12/15 | 2,996 | 2,996 | 2,965 | 2,974 | 94,400 |
| 2025/12/12 | 2,956 | 2,997 | 2,947 | 2,996 | 95,800 |
| 2025/12/11 | 2,996 | 2,997 | 2,932 | 2,938 | 93,800 |
| 2025/12/10 | 3,015 | 3,030 | 2,957 | 2,957 | 126,000 |
| 2025/12/09 | 2,995 | 3,020 | 2,986 | 3,010 | 94,000 |
| 2025/12/08 | 2,971 | 2,995 | 2,971 | 2,986 | 88,800 |
| 2025/12/05 | 2,951 | 2,966 | 2,943 | 2,947 | 103,600 |
| 2025/12/04 | 2,910 | 2,946 | 2,910 | 2,943 | 77,800 |
| 2025/12/03 | 2,934 | 2,943 | 2,901 | 2,910 | 113,400 |
| 2025/12/02 | 2,926 | 2,957 | 2,915 | 2,934 | 98,900 |
| 2025/12/01 | 2,971 | 2,976 | 2,921 | 2,929 | 89,400 |
| 2025/11/28 | 2,944 | 2,980 | 2,943 | 2,971 | 77,000 |
| 2025/11/27 | 2,931 | 2,952 | 2,929 | 2,938 | 75,800 |
| 2025/11/26 | 2,929 | 2,942 | 2,918 | 2,931 | 72,700 |
| 2025/11/25 | 2,910 | 2,927 | 2,900 | 2,915 | 95,000 |
| 2025/11/21 | 2,870 | 2,915 | 2,870 | 2,893 | 134,500 |
| 2025/11/20 | 2,862 | 2,875 | 2,847 | 2,870 | 105,800 |
| 2025/11/19 | 2,830 | 2,846 | 2,818 | 2,834 | 81,300 |
| 2025/11/18 | 2,843 | 2,852 | 2,822 | 2,833 | 52,700 |
| 2025/11/17 | 2,840 | 2,856 | 2,837 | 2,843 | 69,400 |
| 2025/11/14 | 2,865 | 2,867 | 2,836 | 2,840 | 74,700 |
| 2025/11/13 | 2,868 | 2,886 | 2,865 | 2,873 | 67,500 |
| 2025/11/12 | 2,840 | 2,861 | 2,833 | 2,844 | 73,200 |
| 2025/11/11 | 2,850 | 2,850 | 2,818 | 2,824 | 87,100 |
| 2025/11/10 | 2,810 | 2,843 | 2,810 | 2,833 | 83,300 |
| 2025/11/07 | 2,800 | 2,818 | 2,788 | 2,805 | 58,500 |
| 2025/11/06 | 2,788 | 2,837 | 2,787 | 2,814 | 101,000 |
| 2025/11/05 | 2,778 | 2,795 | 2,740 | 2,787 | 121,500 |
| 2025/11/04 | 2,744 | 2,802 | 2,731 | 2,778 | 128,200 |
| 2025/10/31 | 2,772 | 2,785 | 2,738 | 2,754 | 154,600 |
| 2025/10/30 | 2,850 | 2,876 | 2,765 | 2,772 | 232,400 |
| 2025/10/29 | 2,870 | 2,870 | 2,800 | 2,800 | 156,500 |
| 2025/10/28 | 2,949 | 2,949 | 2,832 | 2,833 | 138,900 |
| 2025/10/27 | 2,947 | 2,964 | 2,935 | 2,954 | 107,400 |
| 2025/10/24 | 2,936 | 2,946 | 2,917 | 2,934 | 100,500 |
| 2025/10/23 | 2,906 | 2,933 | 2,895 | 2,926 | 103,900 |
| 2025/10/22 | 2,824 | 2,919 | 2,824 | 2,910 | 182,500 |
| 2025/10/21 | 2,834 | 2,842 | 2,812 | 2,819 | 83,300 |
| 2025/10/20 | 2,818 | 2,829 | 2,804 | 2,826 | 69,100 |
| 2025/10/17 | 2,800 | 2,804 | 2,788 | 2,799 | 51,700 |
| 2025/10/16 | 2,802 | 2,818 | 2,794 | 2,804 | 49,500 |
| 2025/10/15 | 2,762 | 2,796 | 2,755 | 2,789 | 57,500 |
| 2025/10/14 | 2,702 | 2,756 | 2,695 | 2,742 | 93,400 |
| 2025/10/10 | 2,759 | 2,772 | 2,732 | 2,733 | 101,600 |
| 2025/10/09 | 2,801 | 2,808 | 2,784 | 2,789 | 70,400 |
| 2025/10/08 | 2,815 | 2,840 | 2,800 | 2,804 | 75,500 |
| 2025/10/07 | 2,800 | 2,829 | 2,800 | 2,816 | 90,200 |
| 2025/10/06 | 2,802 | 2,816 | 2,786 | 2,810 | 143,100 |
| 2025/10/03 | 2,740 | 2,767 | 2,740 | 2,747 | 61,100 |
| 2025/10/02 | 2,756 | 2,773 | 2,720 | 2,747 | 94,500 |
| 2025/10/01 | 2,815 | 2,820 | 2,766 | 2,773 | 118,900 |
| 2025/09/30 | 2,834 | 2,845 | 2,811 | 2,830 | 123,200 |
| 2025/09/29 | 2,829 | 2,848 | 2,815 | 2,834 | 119,500 |
| 2025/09/26 | 2,855 | 2,896 | 2,855 | 2,889 | 165,400 |
| 2025/09/25 | 2,850 | 2,852 | 2,828 | 2,843 | 138,500 |
| 2025/09/24 | 2,810 | 2,840 | 2,798 | 2,833 | 171,500 |
| 2025/09/22 | 2,814 | 2,826 | 2,792 | 2,795 | 137,600 |
| 2025/09/19 | 2,787 | 2,814 | 2,784 | 2,804 | 184,300 |
| 2025/09/18 | 2,804 | 2,804 | 2,771 | 2,785 | 98,500 |
| 2025/09/17 | 2,803 | 2,812 | 2,780 | 2,793 | 98,100 |
| 2025/09/16 | 2,804 | 2,820 | 2,800 | 2,812 | 53,500 |
| 2025/09/12 | 2,797 | 2,819 | 2,791 | 2,804 | 96,900 |
| 2025/09/11 | 2,812 | 2,817 | 2,790 | 2,797 | 72,000 |
| 2025/09/10 | 2,820 | 2,824 | 2,808 | 2,812 | 68,800 |
| 2025/09/09 | 2,830 | 2,845 | 2,812 | 2,813 | 62,700 |
| 2025/09/08 | 2,802 | 2,826 | 2,800 | 2,823 | 83,700 |
| 2025/09/05 | 2,806 | 2,809 | 2,782 | 2,800 | 86,100 |
| 2025/09/04 | 2,793 | 2,810 | 2,782 | 2,804 | 74,800 |
| 2025/09/03 | 2,765 | 2,792 | 2,765 | 2,786 | 122,300 |
| 2025/09/02 | 2,774 | 2,783 | 2,763 | 2,765 | 91,800 |
| 2025/09/01 | 2,764 | 2,790 | 2,754 | 2,767 | 86,900 |
| 2025/08/29 | 2,776 | 2,786 | 2,763 | 2,780 | 74,300 |
| 2025/08/28 | 2,775 | 2,783 | 2,770 | 2,776 | 65,200 |
| 2025/08/27 | 2,770 | 2,778 | 2,760 | 2,769 | 69,300 |
| 2025/08/26 | 2,770 | 2,775 | 2,761 | 2,770 | 61,000 |
| 2025/08/25 | 2,790 | 2,794 | 2,764 | 2,770 | 87,700 |
| 2025/08/22 | 2,784 | 2,791 | 2,766 | 2,784 | 97,800 |
| 2025/08/21 | 2,770 | 2,779 | 2,757 | 2,774 | 79,200 |
| 2025/08/20 | 2,761 | 2,779 | 2,748 | 2,766 | 74,300 |
| 2025/08/19 | 2,756 | 2,764 | 2,745 | 2,764 | 89,600 |
| 2025/08/18 | 2,750 | 2,760 | 2,743 | 2,754 | 106,600 |
| 2025/08/15 | 2,708 | 2,738 | 2,708 | 2,738 | 118,600 |
| 2025/08/14 | 2,728 | 2,741 | 2,704 | 2,720 | 93,600 |
| 2025/08/13 | 2,726 | 2,743 | 2,715 | 2,741 | 119,800 |
| 2025/08/12 | 2,755 | 2,760 | 2,722 | 2,730 | 368,200 |