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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |