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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,571 | 2,579 | 2,562 | 2,568 | 82,400 |
| 2025/06/12 | 2,579 | 2,590 | 2,576 | 2,578 | 58,300 |
| 2025/06/11 | 2,585 | 2,591 | 2,576 | 2,589 | 79,200 |
| 2025/06/10 | 2,582 | 2,599 | 2,580 | 2,580 | 117,000 |
| 2025/06/09 | 2,600 | 2,600 | 2,582 | 2,592 | 65,400 |
| 2025/06/06 | 2,575 | 2,600 | 2,573 | 2,595 | 80,100 |
| 2025/06/05 | 2,580 | 2,580 | 2,556 | 2,563 | 57,000 |
| 2025/06/04 | 2,575 | 2,597 | 2,570 | 2,588 | 81,200 |
| 2025/06/03 | 2,580 | 2,580 | 2,562 | 2,567 | 58,600 |
| 2025/06/02 | 2,565 | 2,584 | 2,557 | 2,584 | 112,100 |
| 2025/05/30 | 2,548 | 2,567 | 2,545 | 2,552 | 142,300 |
| 2025/05/29 | 2,548 | 2,570 | 2,546 | 2,562 | 72,900 |
| 2025/05/28 | 2,565 | 2,571 | 2,547 | 2,547 | 91,100 |
| 2025/05/27 | 2,550 | 2,561 | 2,546 | 2,552 | 51,300 |
| 2025/05/26 | 2,556 | 2,568 | 2,547 | 2,556 | 109,100 |
| 2025/05/23 | 2,518 | 2,537 | 2,507 | 2,525 | 186,800 |
| 2025/05/22 | 2,512 | 2,526 | 2,505 | 2,508 | 140,400 |
| 2025/05/21 | 2,534 | 2,542 | 2,514 | 2,525 | 74,200 |
| 2025/05/20 | 2,547 | 2,547 | 2,509 | 2,512 | 97,800 |
| 2025/05/19 | 2,550 | 2,562 | 2,526 | 2,535 | 110,400 |
| 2025/05/16 | 2,547 | 2,549 | 2,517 | 2,548 | 158,800 |
| 2025/05/15 | 2,622 | 2,622 | 2,508 | 2,520 | 245,600 |
| 2025/05/14 | 2,635 | 2,643 | 2,587 | 2,643 | 97,800 |
| 2025/05/13 | 2,658 | 2,660 | 2,623 | 2,635 | 104,500 |
| 2025/05/12 | 2,635 | 2,657 | 2,621 | 2,657 | 79,500 |
| 2025/05/09 | 2,604 | 2,630 | 2,601 | 2,627 | 85,100 |
| 2025/05/08 | 2,590 | 2,602 | 2,572 | 2,600 | 85,100 |
| 2025/05/07 | 2,597 | 2,610 | 2,590 | 2,595 | 79,000 |
| 2025/05/02 | 2,579 | 2,597 | 2,570 | 2,586 | 101,600 |
| 2025/05/01 | 2,597 | 2,602 | 2,563 | 2,563 | 149,300 |
| 2025/04/30 | 2,624 | 2,627 | 2,602 | 2,621 | 112,600 |
| 2025/04/28 | 2,606 | 2,624 | 2,598 | 2,619 | 152,300 |
| 2025/04/25 | 2,550 | 2,608 | 2,546 | 2,581 | 286,700 |
| 2025/04/24 | 2,546 | 2,553 | 2,527 | 2,539 | 95,200 |
| 2025/04/23 | 2,523 | 2,544 | 2,523 | 2,544 | 121,300 |
| 2025/04/22 | 2,490 | 2,520 | 2,490 | 2,520 | 92,700 |
| 2025/04/21 | 2,529 | 2,535 | 2,505 | 2,520 | 73,900 |
| 2025/04/18 | 2,495 | 2,536 | 2,490 | 2,536 | 88,600 |
| 2025/04/17 | 2,478 | 2,493 | 2,466 | 2,489 | 80,400 |
| 2025/04/16 | 2,459 | 2,477 | 2,448 | 2,475 | 99,900 |
| 2025/04/15 | 2,450 | 2,454 | 2,437 | 2,450 | 84,700 |
| 2025/04/14 | 2,450 | 2,450 | 2,431 | 2,439 | 80,000 |
| 2025/04/11 | 2,407 | 2,442 | 2,363 | 2,431 | 112,100 |
| 2025/04/10 | 2,478 | 2,478 | 2,411 | 2,441 | 160,600 |
| 2025/04/09 | 2,361 | 2,374 | 2,312 | 2,362 | 161,400 |
| 2025/04/08 | 2,338 | 2,396 | 2,321 | 2,383 | 190,500 |
| 2025/04/07 | 2,238 | 2,319 | 2,198 | 2,277 | 390,200 |
| 2025/04/04 | 2,404 | 2,409 | 2,336 | 2,378 | 259,500 |
| 2025/04/03 | 2,400 | 2,444 | 2,393 | 2,441 | 197,400 |
| 2025/04/02 | 2,490 | 2,499 | 2,473 | 2,473 | 155,900 |
| 2025/04/01 | 2,533 | 2,533 | 2,481 | 2,489 | 149,400 |
| 2025/03/31 | 2,543 | 2,548 | 2,507 | 2,510 | 164,500 |
| 2025/03/28 | 2,555 | 2,578 | 2,547 | 2,574 | 171,400 |
| 2025/03/27 | 2,602 | 2,614 | 2,590 | 2,613 | 238,000 |
| 2025/03/26 | 2,618 | 2,630 | 2,609 | 2,623 | 163,200 |
| 2025/03/25 | 2,616 | 2,624 | 2,600 | 2,621 | 135,200 |
| 2025/03/24 | 2,628 | 2,628 | 2,602 | 2,613 | 117,900 |
| 2025/03/21 | 2,628 | 2,642 | 2,621 | 2,628 | 124,800 |
| 2025/03/19 | 2,621 | 2,638 | 2,621 | 2,627 | 112,700 |
| 2025/03/18 | 2,626 | 2,626 | 2,606 | 2,617 | 107,500 |
| 2025/03/17 | 2,600 | 2,612 | 2,580 | 2,604 | 127,800 |
| 2025/03/14 | 2,559 | 2,580 | 2,555 | 2,579 | 112,200 |
| 2025/03/13 | 2,587 | 2,596 | 2,567 | 2,579 | 130,600 |
| 2025/03/12 | 2,575 | 2,584 | 2,557 | 2,579 | 96,300 |
| 2025/03/11 | 2,571 | 2,575 | 2,553 | 2,574 | 91,400 |
| 2025/03/10 | 2,585 | 2,603 | 2,563 | 2,589 | 103,500 |
| 2025/03/07 | 2,576 | 2,587 | 2,541 | 2,575 | 183,800 |
| 2025/03/06 | 2,608 | 2,613 | 2,579 | 2,595 | 142,100 |
| 2025/03/05 | 2,593 | 2,603 | 2,582 | 2,592 | 82,600 |
| 2025/03/04 | 2,602 | 2,606 | 2,571 | 2,588 | 94,600 |
| 2025/03/03 | 2,580 | 2,603 | 2,580 | 2,594 | 116,000 |
| 2025/02/28 | 2,564 | 2,577 | 2,551 | 2,571 | 100,000 |
| 2025/02/27 | 2,544 | 2,563 | 2,537 | 2,563 | 87,900 |
| 2025/02/26 | 2,542 | 2,544 | 2,524 | 2,544 | 90,200 |
| 2025/02/25 | 2,551 | 2,558 | 2,541 | 2,545 | 92,500 |
| 2025/02/21 | 2,570 | 2,570 | 2,536 | 2,551 | 131,100 |
| 2025/02/20 | 2,606 | 2,606 | 2,570 | 2,570 | 83,900 |
| 2025/02/19 | 2,617 | 2,632 | 2,605 | 2,609 | 97,400 |
| 2025/02/18 | 2,600 | 2,617 | 2,594 | 2,617 | 96,700 |
| 2025/02/17 | 2,645 | 2,647 | 2,597 | 2,600 | 148,400 |
| 2025/02/14 | 2,632 | 2,645 | 2,620 | 2,633 | 110,100 |
| 2025/02/13 | 2,627 | 2,647 | 2,623 | 2,647 | 118,500 |
| 2025/02/12 | 2,672 | 2,674 | 2,618 | 2,627 | 130,200 |
| 2025/02/10 | 2,650 | 2,662 | 2,642 | 2,662 | 132,300 |
| 2025/02/07 | 2,644 | 2,664 | 2,637 | 2,650 | 138,100 |
| 2025/02/06 | 2,644 | 2,658 | 2,638 | 2,652 | 145,000 |
| 2025/02/05 | 2,657 | 2,661 | 2,636 | 2,643 | 115,800 |
| 2025/02/04 | 2,665 | 2,679 | 2,644 | 2,660 | 104,700 |
| 2025/02/03 | 2,688 | 2,702 | 2,645 | 2,645 | 170,700 |
| 2025/01/31 | 2,673 | 2,715 | 2,670 | 2,702 | 125,100 |
| 2025/01/30 | 2,713 | 2,713 | 2,655 | 2,683 | 381,900 |
| 2025/01/29 | 2,745 | 2,759 | 2,738 | 2,742 | 103,400 |
| 2025/01/28 | 2,752 | 2,774 | 2,738 | 2,745 | 117,700 |
| 2025/01/27 | 2,749 | 2,760 | 2,729 | 2,752 | 79,500 |
| 2025/01/24 | 2,737 | 2,745 | 2,718 | 2,722 | 83,800 |
| 2025/01/23 | 2,742 | 2,742 | 2,730 | 2,730 | 63,400 |
| 2025/01/22 | 2,750 | 2,766 | 2,742 | 2,742 | 43,700 |
| 2025/01/21 | 2,750 | 2,757 | 2,730 | 2,737 | 43,100 |
| 2025/01/20 | 2,715 | 2,743 | 2,709 | 2,742 | 60,700 |
| 2025/01/17 | 2,708 | 2,715 | 2,690 | 2,711 | 62,100 |
| 2025/01/16 | 2,730 | 2,740 | 2,708 | 2,716 | 52,700 |
| 2025/01/15 | 2,730 | 2,734 | 2,715 | 2,730 | 52,200 |
| 2025/01/14 | 2,736 | 2,736 | 2,707 | 2,730 | 96,000 |
| 2025/01/10 | 2,740 | 2,753 | 2,734 | 2,736 | 35,900 |
| 2025/01/09 | 2,755 | 2,760 | 2,737 | 2,738 | 52,800 |
| 2025/01/08 | 2,786 | 2,790 | 2,755 | 2,755 | 68,300 |
| 2025/01/07 | 2,794 | 2,805 | 2,780 | 2,794 | 78,300 |
| 2025/01/06 | 2,822 | 2,822 | 2,794 | 2,794 | 69,000 |
| 2024/12/30 | 2,822 | 2,832 | 2,806 | 2,822 | 79,000 |
| 2024/12/27 | 2,812 | 2,828 | 2,803 | 2,820 | 82,800 |
| 2024/12/26 | 2,790 | 2,819 | 2,787 | 2,819 | 93,000 |
| 2024/12/25 | 2,818 | 2,818 | 2,779 | 2,789 | 76,300 |
| 2024/12/24 | 2,798 | 2,801 | 2,786 | 2,793 | 57,600 |
| 2024/12/23 | 2,792 | 2,800 | 2,788 | 2,791 | 74,200 |
| 2024/12/20 | 2,806 | 2,806 | 2,778 | 2,778 | 86,300 |
| 2024/12/19 | 2,754 | 2,800 | 2,752 | 2,795 | 104,300 |
| 2024/12/18 | 2,801 | 2,814 | 2,776 | 2,780 | 88,500 |
| 2024/12/17 | 2,833 | 2,835 | 2,786 | 2,789 | 78,600 |
| 2024/12/16 | 2,826 | 2,827 | 2,805 | 2,820 | 96,200 |
| 2024/12/13 | 2,817 | 2,836 | 2,775 | 2,816 | 119,300 |
| 2024/12/12 | 2,846 | 2,847 | 2,822 | 2,832 | 137,500 |
| 2024/12/11 | 2,830 | 2,831 | 2,815 | 2,825 | 93,100 |
| 2024/12/10 | 2,869 | 2,869 | 2,817 | 2,830 | 94,100 |
| 2024/12/09 | 2,835 | 2,857 | 2,826 | 2,838 | 117,400 |
| 2024/12/06 | 2,829 | 2,842 | 2,804 | 2,825 | 163,600 |
| 2024/12/05 | 2,782 | 2,807 | 2,781 | 2,800 | 108,600 |
| 2024/12/04 | 2,776 | 2,790 | 2,759 | 2,771 | 132,400 |
| 2024/12/03 | 2,759 | 2,809 | 2,756 | 2,791 | 137,200 |
| 2024/12/02 | 2,703 | 2,773 | 2,701 | 2,758 | 114,900 |
| 2024/11/29 | 2,755 | 2,766 | 2,739 | 2,753 | 59,500 |
| 2024/11/28 | 2,743 | 2,762 | 2,737 | 2,752 | 50,600 |
| 2024/11/27 | 2,784 | 2,784 | 2,716 | 2,743 | 74,900 |
| 2024/11/26 | 2,776 | 2,801 | 2,757 | 2,784 | 57,300 |
| 2024/11/25 | 2,849 | 2,869 | 2,774 | 2,774 | 128,600 |
| 2024/11/22 | 2,834 | 2,861 | 2,824 | 2,837 | 130,200 |
| 2024/11/21 | 2,798 | 2,834 | 2,785 | 2,823 | 162,300 |
| 2024/11/20 | 2,748 | 2,784 | 2,748 | 2,775 | 50,500 |
| 2024/11/19 | 2,782 | 2,793 | 2,765 | 2,783 | 77,000 |
| 2024/11/18 | 2,790 | 2,800 | 2,768 | 2,772 | 54,500 |
| 2024/11/15 | 2,798 | 2,808 | 2,776 | 2,780 | 67,800 |
| 2024/11/14 | 2,792 | 2,803 | 2,768 | 2,768 | 70,600 |
| 2024/11/13 | 2,791 | 2,818 | 2,775 | 2,779 | 77,800 |
| 2024/11/12 | 2,786 | 2,828 | 2,780 | 2,790 | 106,000 |
| 2024/11/11 | 2,748 | 2,797 | 2,733 | 2,783 | 94,400 |
| 2024/11/08 | 2,822 | 2,829 | 2,747 | 2,748 | 74,800 |
| 2024/11/07 | 2,799 | 2,831 | 2,783 | 2,830 | 103,200 |
| 2024/11/06 | 2,731 | 2,766 | 2,731 | 2,752 | 83,600 |
| 2024/11/05 | 2,772 | 2,772 | 2,708 | 2,755 | 122,000 |
| 2024/11/01 | 2,781 | 2,809 | 2,772 | 2,772 | 154,800 |
| 2024/10/31 | 2,765 | 2,812 | 2,741 | 2,802 | 208,000 |
| 2024/10/30 | 2,817 | 2,844 | 2,769 | 2,769 | 679,600 |
| 2024/10/29 | 2,657 | 2,677 | 2,630 | 2,643 | 138,500 |
| 2024/10/28 | 2,625 | 2,654 | 2,615 | 2,636 | 117,700 |
| 2024/10/25 | 2,629 | 2,647 | 2,594 | 2,619 | 173,800 |
| 2024/10/24 | 2,510 | 2,599 | 2,500 | 2,594 | 361,100 |
| 2024/10/23 | 2,617 | 2,622 | 2,600 | 2,610 | 68,500 |
| 2024/10/22 | 2,640 | 2,646 | 2,600 | 2,617 | 68,600 |
| 2024/10/21 | 2,635 | 2,643 | 2,625 | 2,627 | 53,800 |
| 2024/10/18 | 2,666 | 2,666 | 2,631 | 2,637 | 70,500 |
| 2024/10/17 | 2,666 | 2,668 | 2,651 | 2,663 | 38,300 |
| 2024/10/16 | 2,666 | 2,678 | 2,648 | 2,661 | 50,800 |
| 2024/10/15 | 2,664 | 2,675 | 2,646 | 2,668 | 69,300 |
| 2024/10/11 | 2,657 | 2,664 | 2,642 | 2,645 | 65,700 |
| 2024/10/10 | 2,652 | 2,663 | 2,636 | 2,663 | 47,200 |
| 2024/10/09 | 2,653 | 2,660 | 2,623 | 2,652 | 77,400 |
| 2024/10/08 | 2,677 | 2,690 | 2,651 | 2,663 | 63,200 |
| 2024/10/07 | 2,696 | 2,698 | 2,675 | 2,682 | 75,900 |
| 2024/10/04 | 2,689 | 2,689 | 2,664 | 2,686 | 49,700 |
| 2024/10/03 | 2,700 | 2,705 | 2,676 | 2,683 | 47,200 |
| 2024/10/02 | 2,681 | 2,698 | 2,666 | 2,674 | 58,700 |
| 2024/10/01 | 2,687 | 2,688 | 2,660 | 2,681 | 48,900 |
| 2024/09/30 | 2,613 | 2,695 | 2,613 | 2,659 | 132,200 |
| 2024/09/27 | 2,666 | 2,701 | 2,666 | 2,690 | 113,000 |
| 2024/09/26 | 2,667 | 2,719 | 2,659 | 2,710 | 147,600 |
| 2024/09/25 | 2,648 | 2,659 | 2,620 | 2,651 | 65,200 |
| 2024/09/24 | 2,640 | 2,659 | 2,634 | 2,654 | 64,400 |
| 2024/09/20 | 2,650 | 2,658 | 2,632 | 2,632 | 85,900 |
| 2024/09/19 | 2,651 | 2,656 | 2,630 | 2,630 | 60,800 |
| 2024/09/18 | 2,643 | 2,650 | 2,612 | 2,635 | 78,400 |
| 2024/09/17 | 2,670 | 2,670 | 2,596 | 2,629 | 99,500 |
| 2024/09/13 | 2,642 | 2,667 | 2,637 | 2,651 | 121,900 |
| 2024/09/12 | 2,650 | 2,655 | 2,619 | 2,636 | 111,100 |
| 2024/09/11 | 2,601 | 2,640 | 2,592 | 2,625 | 126,100 |
| 2024/09/10 | 2,607 | 2,616 | 2,600 | 2,601 | 52,400 |
| 2024/09/09 | 2,576 | 2,616 | 2,568 | 2,606 | 81,400 |
| 2024/09/06 | 2,627 | 2,646 | 2,618 | 2,632 | 76,300 |
| 2024/09/05 | 2,605 | 2,650 | 2,588 | 2,617 | 91,300 |
| 2024/09/04 | 2,624 | 2,642 | 2,591 | 2,606 | 137,500 |
| 2024/09/03 | 2,664 | 2,675 | 2,648 | 2,662 | 86,000 |
| 2024/09/02 | 2,687 | 2,687 | 2,648 | 2,660 | 75,500 |
| 2024/08/30 | 2,701 | 2,701 | 2,666 | 2,669 | 91,100 |
| 2024/08/29 | 2,708 | 2,720 | 2,681 | 2,692 | 55,900 |
| 2024/08/28 | 2,713 | 2,720 | 2,689 | 2,720 | 45,400 |
| 2024/08/27 | 2,676 | 2,717 | 2,671 | 2,714 | 67,600 |
| 2024/08/26 | 2,689 | 2,689 | 2,655 | 2,657 | 65,700 |
| 2024/08/23 | 2,659 | 2,683 | 2,649 | 2,679 | 72,600 |
| 2024/08/22 | 2,640 | 2,648 | 2,610 | 2,648 | 77,000 |
| 2024/08/21 | 2,623 | 2,630 | 2,601 | 2,614 | 104,300 |
| 2024/08/20 | 2,635 | 2,650 | 2,621 | 2,635 | 123,600 |
| 2024/08/19 | 2,610 | 2,657 | 2,600 | 2,612 | 167,800 |