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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,330 | 1,350 | 1,314 | 1,314 | 16,500 |
| 2025/06/12 | 1,301 | 1,337 | 1,301 | 1,330 | 14,600 |
| 2025/06/11 | 1,277 | 1,314 | 1,277 | 1,298 | 7,000 |
| 2025/06/10 | 1,316 | 1,316 | 1,274 | 1,275 | 22,800 |
| 2025/06/09 | 1,270 | 1,323 | 1,270 | 1,322 | 16,500 |
| 2025/06/06 | 1,264 | 1,275 | 1,259 | 1,269 | 5,700 |
| 2025/06/05 | 1,264 | 1,281 | 1,252 | 1,252 | 17,600 |
| 2025/06/04 | 1,242 | 1,271 | 1,240 | 1,270 | 7,400 |
| 2025/06/03 | 1,247 | 1,247 | 1,235 | 1,241 | 5,700 |
| 2025/06/02 | 1,264 | 1,274 | 1,239 | 1,239 | 6,300 |
| 2025/05/30 | 1,275 | 1,277 | 1,250 | 1,277 | 10,000 |
| 2025/05/29 | 1,237 | 1,282 | 1,237 | 1,282 | 12,000 |
| 2025/05/28 | 1,251 | 1,254 | 1,237 | 1,237 | 7,200 |
| 2025/05/27 | 1,227 | 1,245 | 1,226 | 1,241 | 2,000 |
| 2025/05/26 | 1,244 | 1,244 | 1,225 | 1,227 | 2,600 |
| 2025/05/23 | 1,230 | 1,235 | 1,219 | 1,235 | 4,100 |
| 2025/05/22 | 1,241 | 1,241 | 1,217 | 1,217 | 4,800 |
| 2025/05/21 | 1,232 | 1,254 | 1,230 | 1,241 | 5,300 |
| 2025/05/20 | 1,254 | 1,262 | 1,231 | 1,232 | 10,800 |
| 2025/05/19 | 1,260 | 1,267 | 1,252 | 1,264 | 5,600 |
| 2025/05/16 | 1,268 | 1,276 | 1,264 | 1,265 | 3,900 |
| 2025/05/15 | 1,293 | 1,303 | 1,276 | 1,276 | 7,300 |
| 2025/05/14 | 1,305 | 1,313 | 1,280 | 1,310 | 9,900 |
| 2025/05/13 | 1,340 | 1,340 | 1,308 | 1,309 | 9,700 |
| 2025/05/12 | 1,320 | 1,330 | 1,291 | 1,330 | 15,300 |
| 2025/05/09 | 1,249 | 1,345 | 1,232 | 1,320 | 57,300 |
| 2025/05/08 | 1,235 | 1,235 | 1,216 | 1,234 | 4,600 |
| 2025/05/07 | 1,228 | 1,245 | 1,215 | 1,238 | 10,400 |
| 2025/05/02 | 1,234 | 1,234 | 1,194 | 1,225 | 8,000 |
| 2025/05/01 | 1,246 | 1,257 | 1,216 | 1,232 | 7,600 |
| 2025/04/30 | 1,257 | 1,262 | 1,213 | 1,240 | 16,000 |
| 2025/04/28 | 1,176 | 1,255 | 1,166 | 1,255 | 13,400 |
| 2025/04/25 | 1,186 | 1,198 | 1,174 | 1,176 | 6,300 |
| 2025/04/24 | 1,206 | 1,206 | 1,172 | 1,186 | 5,500 |
| 2025/04/23 | 1,218 | 1,218 | 1,185 | 1,208 | 6,600 |
| 2025/04/22 | 1,194 | 1,210 | 1,167 | 1,210 | 10,500 |
| 2025/04/21 | 1,184 | 1,200 | 1,170 | 1,176 | 4,600 |
| 2025/04/18 | 1,161 | 1,199 | 1,161 | 1,194 | 7,900 |
| 2025/04/17 | 1,142 | 1,166 | 1,142 | 1,159 | 3,800 |
| 2025/04/16 | 1,146 | 1,156 | 1,142 | 1,142 | 4,100 |
| 2025/04/15 | 1,150 | 1,161 | 1,143 | 1,146 | 5,200 |
| 2025/04/14 | 1,160 | 1,160 | 1,113 | 1,153 | 8,400 |
| 2025/04/11 | 1,129 | 1,155 | 1,080 | 1,144 | 15,600 |
| 2025/04/10 | 1,139 | 1,199 | 1,111 | 1,157 | 34,000 |
| 2025/04/09 | 1,069 | 1,085 | 1,063 | 1,063 | 13,600 |
| 2025/04/08 | 1,051 | 1,124 | 1,051 | 1,099 | 14,800 |
| 2025/04/07 | 1,098 | 1,098 | 1,019 | 1,025 | 36,000 |
| 2025/04/04 | 1,152 | 1,152 | 1,094 | 1,103 | 27,200 |
| 2025/04/03 | 1,180 | 1,187 | 1,166 | 1,169 | 14,400 |
| 2025/04/02 | 1,200 | 1,204 | 1,187 | 1,197 | 8,000 |
| 2025/04/01 | 1,208 | 1,212 | 1,194 | 1,194 | 12,900 |
| 2025/03/31 | 1,249 | 1,249 | 1,201 | 1,201 | 18,700 |
| 2025/03/28 | 1,284 | 1,284 | 1,245 | 1,245 | 59,800 |
| 2025/03/27 | 1,285 | 1,335 | 1,281 | 1,335 | 86,900 |
| 2025/03/26 | 1,270 | 1,293 | 1,270 | 1,293 | 20,300 |
| 2025/03/25 | 1,284 | 1,291 | 1,265 | 1,269 | 14,600 |
| 2025/03/24 | 1,296 | 1,296 | 1,269 | 1,280 | 28,300 |
| 2025/03/21 | 1,292 | 1,295 | 1,282 | 1,290 | 9,600 |
| 2025/03/19 | 1,289 | 1,298 | 1,287 | 1,298 | 6,200 |
| 2025/03/18 | 1,271 | 1,289 | 1,271 | 1,289 | 9,200 |
| 2025/03/17 | 1,299 | 1,299 | 1,256 | 1,260 | 32,900 |
| 2025/03/14 | 1,274 | 1,290 | 1,274 | 1,285 | 10,400 |
| 2025/03/13 | 1,275 | 1,283 | 1,262 | 1,274 | 5,800 |
| 2025/03/12 | 1,253 | 1,291 | 1,253 | 1,283 | 7,500 |
| 2025/03/11 | 1,268 | 1,268 | 1,250 | 1,254 | 10,500 |
| 2025/03/10 | 1,279 | 1,287 | 1,275 | 1,281 | 21,800 |
| 2025/03/07 | 1,286 | 1,291 | 1,258 | 1,264 | 10,300 |
| 2025/03/06 | 1,277 | 1,290 | 1,276 | 1,290 | 13,600 |
| 2025/03/05 | 1,246 | 1,268 | 1,201 | 1,261 | 31,300 |
| 2025/03/04 | 1,235 | 1,253 | 1,230 | 1,239 | 64,400 |
| 2025/03/03 | 1,214 | 1,243 | 1,214 | 1,235 | 80,000 |
| 2025/02/28 | 1,210 | 1,210 | 1,193 | 1,193 | 74,800 |
| 2025/02/27 | 1,188 | 1,209 | 1,188 | 1,205 | 72,900 |
| 2025/02/26 | 1,196 | 1,196 | 1,181 | 1,188 | 32,400 |
| 2025/02/25 | 1,196 | 1,204 | 1,192 | 1,195 | 21,500 |
| 2025/02/21 | 1,200 | 1,204 | 1,198 | 1,203 | 10,100 |
| 2025/02/20 | 1,208 | 1,213 | 1,200 | 1,200 | 12,800 |
| 2025/02/19 | 1,214 | 1,216 | 1,209 | 1,214 | 7,700 |
| 2025/02/18 | 1,206 | 1,214 | 1,206 | 1,214 | 5,200 |
| 2025/02/17 | 1,203 | 1,225 | 1,203 | 1,206 | 12,400 |
| 2025/02/14 | 1,210 | 1,214 | 1,200 | 1,203 | 9,200 |
| 2025/02/13 | 1,207 | 1,216 | 1,204 | 1,206 | 6,700 |
| 2025/02/12 | 1,218 | 1,218 | 1,205 | 1,206 | 7,400 |
| 2025/02/10 | 1,244 | 1,244 | 1,215 | 1,218 | 14,100 |
| 2025/02/07 | 1,241 | 1,243 | 1,226 | 1,237 | 5,900 |
| 2025/02/06 | 1,228 | 1,240 | 1,219 | 1,230 | 8,700 |
| 2025/02/05 | 1,218 | 1,228 | 1,214 | 1,217 | 9,100 |
| 2025/02/04 | 1,214 | 1,220 | 1,202 | 1,212 | 8,600 |
| 2025/02/03 | 1,222 | 1,231 | 1,206 | 1,206 | 10,400 |
| 2025/01/31 | 1,267 | 1,267 | 1,223 | 1,236 | 18,000 |
| 2025/01/30 | 1,248 | 1,280 | 1,239 | 1,241 | 16,000 |
| 2025/01/29 | 1,257 | 1,257 | 1,240 | 1,241 | 4,900 |
| 2025/01/28 | 1,237 | 1,247 | 1,235 | 1,238 | 2,700 |
| 2025/01/27 | 1,232 | 1,248 | 1,226 | 1,237 | 3,700 |
| 2025/01/24 | 1,222 | 1,226 | 1,216 | 1,221 | 3,200 |
| 2025/01/23 | 1,214 | 1,221 | 1,211 | 1,214 | 5,600 |
| 2025/01/22 | 1,227 | 1,229 | 1,210 | 1,214 | 3,900 |
| 2025/01/21 | 1,226 | 1,232 | 1,210 | 1,216 | 2,900 |
| 2025/01/20 | 1,201 | 1,231 | 1,201 | 1,230 | 4,700 |
| 2025/01/17 | 1,197 | 1,205 | 1,193 | 1,199 | 6,700 |
| 2025/01/16 | 1,213 | 1,215 | 1,190 | 1,193 | 22,600 |
| 2025/01/15 | 1,206 | 1,223 | 1,206 | 1,214 | 7,400 |
| 2025/01/14 | 1,225 | 1,228 | 1,206 | 1,206 | 8,600 |
| 2025/01/10 | 1,232 | 1,248 | 1,215 | 1,225 | 6,900 |
| 2025/01/09 | 1,264 | 1,264 | 1,235 | 1,235 | 6,700 |
| 2025/01/08 | 1,301 | 1,306 | 1,280 | 1,281 | 5,300 |
| 2025/01/07 | 1,328 | 1,328 | 1,301 | 1,303 | 4,800 |
| 2025/01/06 | 1,349 | 1,350 | 1,307 | 1,311 | 26,800 |