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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,286 | 1,299 | 1,284 | 1,286 | 8,500 |
| 2024/07/25 | 1,305 | 1,308 | 1,282 | 1,282 | 11,500 |
| 2024/07/24 | 1,317 | 1,331 | 1,307 | 1,307 | 11,400 |
| 2024/07/23 | 1,332 | 1,344 | 1,315 | 1,316 | 7,100 |
| 2024/07/22 | 1,332 | 1,337 | 1,315 | 1,318 | 11,400 |
| 2024/07/19 | 1,330 | 1,357 | 1,316 | 1,329 | 14,000 |
| 2024/07/18 | 1,344 | 1,357 | 1,337 | 1,337 | 4,100 |
| 2024/07/17 | 1,364 | 1,370 | 1,340 | 1,349 | 9,700 |
| 2024/07/16 | 1,365 | 1,365 | 1,345 | 1,352 | 7,400 |
| 2024/07/12 | 1,343 | 1,360 | 1,338 | 1,353 | 12,400 |
| 2024/07/11 | 1,324 | 1,340 | 1,315 | 1,340 | 13,300 |
| 2024/07/10 | 1,331 | 1,331 | 1,307 | 1,310 | 11,500 |
| 2024/07/09 | 1,311 | 1,338 | 1,306 | 1,326 | 13,200 |
| 2024/07/08 | 1,331 | 1,331 | 1,311 | 1,313 | 11,200 |
| 2024/07/05 | 1,364 | 1,367 | 1,332 | 1,333 | 32,900 |
| 2024/07/04 | 1,355 | 1,376 | 1,355 | 1,376 | 12,800 |
| 2024/07/03 | 1,374 | 1,380 | 1,354 | 1,354 | 13,600 |
| 2024/07/02 | 1,383 | 1,389 | 1,361 | 1,369 | 12,600 |
| 2024/07/01 | 1,397 | 1,397 | 1,362 | 1,379 | 7,600 |
| 2024/06/28 | 1,395 | 1,395 | 1,363 | 1,380 | 33,700 |
| 2024/06/27 | 1,377 | 1,377 | 1,352 | 1,365 | 10,100 |
| 2024/06/26 | 1,350 | 1,380 | 1,350 | 1,377 | 13,000 |
| 2024/06/25 | 1,322 | 1,355 | 1,312 | 1,350 | 12,400 |
| 2024/06/24 | 1,311 | 1,323 | 1,302 | 1,312 | 12,200 |
| 2024/06/21 | 1,326 | 1,334 | 1,305 | 1,307 | 16,000 |
| 2024/06/20 | 1,351 | 1,361 | 1,315 | 1,327 | 30,900 |
| 2024/06/19 | 1,366 | 1,400 | 1,366 | 1,400 | 9,600 |
| 2024/06/18 | 1,369 | 1,370 | 1,352 | 1,354 | 9,600 |
| 2024/06/17 | 1,382 | 1,382 | 1,302 | 1,349 | 37,000 |
| 2024/06/14 | 1,316 | 1,387 | 1,316 | 1,386 | 31,500 |
| 2024/06/13 | 1,346 | 1,356 | 1,330 | 1,330 | 17,000 |
| 2024/06/12 | 1,327 | 1,369 | 1,327 | 1,353 | 20,000 |
| 2024/06/11 | 1,399 | 1,430 | 1,284 | 1,331 | 141,900 |
| 2024/06/10 | 1,384 | 1,409 | 1,383 | 1,397 | 23,800 |
| 2024/06/07 | 1,368 | 1,384 | 1,368 | 1,384 | 4,800 |
| 2024/06/06 | 1,355 | 1,372 | 1,350 | 1,368 | 15,200 |
| 2024/06/05 | 1,352 | 1,364 | 1,346 | 1,346 | 12,200 |
| 2024/06/04 | 1,374 | 1,378 | 1,352 | 1,357 | 17,800 |
| 2024/06/03 | 1,375 | 1,398 | 1,344 | 1,369 | 13,000 |
| 2024/05/31 | 1,335 | 1,369 | 1,331 | 1,369 | 14,300 |
| 2024/05/30 | 1,284 | 1,311 | 1,276 | 1,311 | 12,600 |
| 2024/05/29 | 1,282 | 1,296 | 1,282 | 1,284 | 3,100 |
| 2024/05/28 | 1,282 | 1,285 | 1,276 | 1,280 | 5,700 |
| 2024/05/27 | 1,271 | 1,279 | 1,271 | 1,279 | 500 |
| 2024/05/24 | 1,266 | 1,278 | 1,264 | 1,269 | 3,500 |
| 2024/05/23 | 1,269 | 1,278 | 1,260 | 1,277 | 6,600 |
| 2024/05/22 | 1,281 | 1,287 | 1,270 | 1,270 | 3,500 |
| 2024/05/21 | 1,274 | 1,277 | 1,273 | 1,274 | 2,100 |
| 2024/05/20 | 1,260 | 1,286 | 1,260 | 1,270 | 6,400 |
| 2024/05/17 | 1,264 | 1,272 | 1,256 | 1,260 | 5,600 |
| 2024/05/16 | 1,280 | 1,281 | 1,260 | 1,264 | 8,700 |
| 2024/05/15 | 1,300 | 1,300 | 1,280 | 1,281 | 4,600 |
| 2024/05/14 | 1,312 | 1,314 | 1,272 | 1,296 | 12,600 |
| 2024/05/13 | 1,323 | 1,330 | 1,285 | 1,300 | 9,900 |
| 2024/05/10 | 1,361 | 1,363 | 1,323 | 1,323 | 13,300 |
| 2024/05/09 | 1,337 | 1,354 | 1,337 | 1,354 | 1,000 |
| 2024/05/08 | 1,335 | 1,350 | 1,335 | 1,336 | 5,100 |
| 2024/05/07 | 1,355 | 1,356 | 1,342 | 1,347 | 7,100 |
| 2024/05/02 | 1,348 | 1,356 | 1,331 | 1,355 | 4,000 |
| 2024/05/01 | 1,343 | 1,355 | 1,333 | 1,350 | 2,700 |
| 2024/04/30 | 1,370 | 1,370 | 1,330 | 1,343 | 14,000 |
| 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 |
| 2023/12/29 | 1,274 | 1,297 | 1,274 | 1,297 | 13,000 |
| 2023/12/28 | 1,267 | 1,277 | 1,259 | 1,267 | 3,900 |
| 2023/12/27 | 1,234 | 1,264 | 1,221 | 1,264 | 26,400 |
| 2023/12/26 | 1,253 | 1,288 | 1,253 | 1,269 | 9,000 |
| 2023/12/25 | 1,271 | 1,278 | 1,252 | 1,255 | 7,600 |
| 2023/12/22 | 1,251 | 1,303 | 1,251 | 1,301 | 12,200 |
| 2023/12/21 | 1,274 | 1,274 | 1,244 | 1,250 | 16,900 |
| 2023/12/20 | 1,288 | 1,288 | 1,274 | 1,279 | 4,400 |
| 2023/12/19 | 1,266 | 1,288 | 1,258 | 1,288 | 9,400 |
| 2023/12/18 | 1,276 | 1,278 | 1,256 | 1,266 | 6,100 |
| 2023/12/15 | 1,321 | 1,321 | 1,286 | 1,291 | 28,700 |
| 2023/12/14 | 1,310 | 1,325 | 1,298 | 1,321 | 13,200 |
| 2023/12/13 | 1,325 | 1,325 | 1,306 | 1,306 | 6,100 |
| 2023/12/12 | 1,300 | 1,327 | 1,300 | 1,319 | 13,100 |
| 2023/12/11 | 1,268 | 1,298 | 1,255 | 1,298 | 6,400 |
| 2023/12/08 | 1,321 | 1,321 | 1,249 | 1,249 | 56,400 |
| 2023/12/07 | 1,249 | 1,277 | 1,245 | 1,261 | 13,400 |
| 2023/12/06 | 1,234 | 1,259 | 1,234 | 1,248 | 10,500 |
| 2023/12/05 | 1,249 | 1,261 | 1,233 | 1,233 | 30,800 |
| 2023/12/04 | 1,230 | 1,248 | 1,222 | 1,244 | 7,500 |
| 2023/12/01 | 1,209 | 1,224 | 1,204 | 1,222 | 12,000 |
| 2023/11/30 | 1,214 | 1,214 | 1,194 | 1,200 | 13,300 |
| 2023/11/29 | 1,192 | 1,193 | 1,183 | 1,191 | 3,200 |
| 2023/11/28 | 1,173 | 1,192 | 1,173 | 1,192 | 3,500 |
| 2023/11/27 | 1,177 | 1,180 | 1,172 | 1,173 | 2,900 |
| 2023/11/24 | 1,169 | 1,176 | 1,167 | 1,174 | 3,500 |
| 2023/11/22 | 1,171 | 1,174 | 1,166 | 1,166 | 1,400 |
| 2023/11/21 | 1,171 | 1,171 | 1,156 | 1,162 | 7,900 |
| 2023/11/20 | 1,179 | 1,187 | 1,160 | 1,160 | 10,400 |
| 2023/11/17 | 1,183 | 1,201 | 1,183 | 1,201 | 8,400 |
| 2023/11/16 | 1,170 | 1,190 | 1,170 | 1,183 | 4,700 |
| 2023/11/15 | 1,182 | 1,188 | 1,171 | 1,179 | 7,100 |
| 2023/11/14 | 1,180 | 1,188 | 1,174 | 1,187 | 4,800 |
| 2023/11/13 | 1,185 | 1,193 | 1,170 | 1,173 | 6,500 |
| 2023/11/10 | 1,178 | 1,197 | 1,178 | 1,192 | 5,900 |
| 2023/11/09 | 1,166 | 1,189 | 1,165 | 1,185 | 8,500 |
| 2023/11/08 | 1,206 | 1,210 | 1,164 | 1,164 | 9,500 |
| 2023/11/07 | 1,222 | 1,233 | 1,202 | 1,203 | 6,200 |
| 2023/11/06 | 1,235 | 1,235 | 1,217 | 1,229 | 13,600 |
| 2023/11/02 | 1,221 | 1,230 | 1,211 | 1,223 | 10,600 |
| 2023/11/01 | 1,199 | 1,220 | 1,199 | 1,218 | 17,700 |
| 2023/10/31 | 1,199 | 1,199 | 1,171 | 1,196 | 17,300 |
| 2023/10/30 | 1,163 | 1,181 | 1,151 | 1,165 | 34,100 |
| 2023/10/27 | 1,169 | 1,199 | 1,169 | 1,199 | 11,900 |
| 2023/10/26 | 1,176 | 1,177 | 1,165 | 1,169 | 5,100 |
| 2023/10/25 | 1,155 | 1,178 | 1,155 | 1,170 | 7,700 |
| 2023/10/24 | 1,180 | 1,180 | 1,140 | 1,160 | 13,100 |
| 2023/10/23 | 1,180 | 1,181 | 1,162 | 1,168 | 11,700 |
| 2023/10/20 | 1,160 | 1,193 | 1,159 | 1,175 | 14,500 |
| 2023/10/19 | 1,182 | 1,190 | 1,175 | 1,190 | 9,100 |
| 2023/10/18 | 1,175 | 1,183 | 1,166 | 1,183 | 10,500 |
| 2023/10/17 | 1,167 | 1,172 | 1,163 | 1,170 | 6,100 |
| 2023/10/16 | 1,175 | 1,175 | 1,156 | 1,166 | 15,100 |
| 2023/10/13 | 1,195 | 1,195 | 1,166 | 1,175 | 8,100 |
| 2023/10/12 | 1,179 | 1,196 | 1,177 | 1,196 | 7,900 |
| 2023/10/11 | 1,196 | 1,197 | 1,176 | 1,178 | 8,900 |
| 2023/10/10 | 1,143 | 1,192 | 1,142 | 1,187 | 20,700 |
| 2023/10/06 | 1,133 | 1,148 | 1,128 | 1,142 | 18,900 |
| 2023/10/05 | 1,097 | 1,126 | 1,096 | 1,125 | 19,600 |
| 2023/10/04 | 1,110 | 1,110 | 1,090 | 1,096 | 30,000 |
| 2023/10/03 | 1,132 | 1,133 | 1,111 | 1,117 | 14,600 |