7570 橋本総業ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,274	1,297	1,274	1,297	13,000	1,297
2023-12-28	1,267	1,277	1,259	1,267	3,900	1,267
2023-12-27	1,234	1,264	1,221	1,264	26,400	1,264
2023-12-26	1,253	1,288	1,253	1,269	9,000	1,269
2023-12-25	1,271	1,278	1,252	1,255	7,600	1,255
2023-12-22	1,251	1,303	1,251	1,301	12,200	1,301
2023-12-21	1,274	1,274	1,244	1,250	16,900	1,250
2023-12-20	1,288	1,288	1,274	1,279	4,400	1,279
2023-12-19	1,266	1,288	1,258	1,288	9,400	1,288
2023-12-18	1,276	1,278	1,256	1,266	6,100	1,266
2023-12-15	1,321	1,321	1,286	1,291	28,700	1,291
2023-12-14	1,310	1,325	1,298	1,321	13,200	1,321
2023-12-13	1,325	1,325	1,306	1,306	6,100	1,306
2023-12-12	1,300	1,327	1,300	1,319	13,100	1,319
2023-12-11	1,268	1,298	1,255	1,298	6,400	1,298
2023-12-08	1,321	1,321	1,249	1,249	56,400	1,249
2023-12-07	1,249	1,277	1,245	1,261	13,400	1,261
2023-12-06	1,234	1,259	1,234	1,248	10,500	1,248
2023-12-05	1,249	1,261	1,233	1,233	30,800	1,233
2023-12-04	1,230	1,248	1,222	1,244	7,500	1,244
2023-12-01	1,209	1,224	1,204	1,222	12,000	1,222
2023-11-30	1,214	1,214	1,194	1,200	13,300	1,200
2023-11-29	1,192	1,193	1,183	1,191	3,200	1,191
2023-11-28	1,173	1,192	1,173	1,192	3,500	1,192
2023-11-27	1,177	1,180	1,172	1,173	2,900	1,173
2023-11-24	1,169	1,176	1,167	1,174	3,500	1,174
2023-11-22	1,171	1,174	1,166	1,166	1,400	1,166
2023-11-21	1,171	1,171	1,156	1,162	7,900	1,162
2023-11-20	1,179	1,187	1,160	1,160	10,400	1,160
2023-11-17	1,183	1,201	1,183	1,201	8,400	1,201
2023-11-16	1,170	1,190	1,170	1,183	4,700	1,183
2023-11-15	1,182	1,188	1,171	1,179	7,100	1,179
2023-11-14	1,180	1,188	1,174	1,187	4,800	1,187
2023-11-13	1,185	1,193	1,170	1,173	6,500	1,173
2023-11-10	1,178	1,197	1,178	1,192	5,900	1,192
2023-11-09	1,166	1,189	1,165	1,185	8,500	1,185
2023-11-08	1,206	1,210	1,164	1,164	9,500	1,164
2023-11-07	1,222	1,233	1,202	1,203	6,200	1,203
2023-11-06	1,235	1,235	1,217	1,229	13,600	1,229
2023-11-02	1,221	1,230	1,211	1,223	10,600	1,223
2023-11-01	1,199	1,220	1,199	1,218	17,700	1,218
2023-10-31	1,199	1,199	1,171	1,196	17,300	1,196
2023-10-30	1,163	1,181	1,151	1,165	34,100	1,165
2023-10-27	1,169	1,199	1,169	1,199	11,900	1,199
2023-10-26	1,176	1,177	1,165	1,169	5,100	1,169
2023-10-25	1,155	1,178	1,155	1,170	7,700	1,170
2023-10-24	1,180	1,180	1,140	1,160	13,100	1,160
2023-10-23	1,180	1,181	1,162	1,168	11,700	1,168
2023-10-20	1,160	1,193	1,159	1,175	14,500	1,175
2023-10-19	1,182	1,190	1,175	1,190	9,100	1,190
2023-10-18	1,175	1,183	1,166	1,183	10,500	1,183
2023-10-17	1,167	1,172	1,163	1,170	6,100	1,170
2023-10-16	1,175	1,175	1,156	1,166	15,100	1,166
2023-10-13	1,195	1,195	1,166	1,175	8,100	1,175
2023-10-12	1,179	1,196	1,177	1,196	7,900	1,196
2023-10-11	1,196	1,197	1,176	1,178	8,900	1,178
2023-10-10	1,143	1,192	1,142	1,187	20,700	1,187
2023-10-06	1,133	1,148	1,128	1,142	18,900	1,142
2023-10-05	1,097	1,126	1,096	1,125	19,600	1,125
2023-10-04	1,110	1,110	1,090	1,096	30,000	1,096
2023-10-03	1,132	1,133	1,111	1,117	14,600	1,117
2023-10-02	1,143	1,161	1,130	1,132	14,400	1,132
2023-09-29	1,156	1,156	1,131	1,137	17,200	1,137
2023-09-28	1,158	1,174	1,148	1,156	20,300	1,156
2023-09-27	1,168	1,178	1,151	1,178	23,600	1,178
2023-09-26	1,164	1,175	1,160	1,161	17,200	1,161
2023-09-25	1,175	1,175	1,164	1,164	4,500	1,164
2023-09-22	1,160	1,166	1,152	1,157	9,900	1,157
2023-09-21	1,173	1,180	1,157	1,159	12,400	1,159
2023-09-20	1,182	1,182	1,165	1,165	22,000	1,165
2023-09-19	1,174	1,175	1,161	1,175	15,300	1,175
2023-09-15	1,149	1,167	1,144	1,167	21,300	1,167
2023-09-14	1,126	1,142	1,126	1,141	8,500	1,141
2023-09-13	1,130	1,132	1,119	1,124	13,600	1,124
2023-09-12	1,130	1,136	1,126	1,130	6,000	1,130
2023-09-11	1,132	1,141	1,126	1,129	8,100	1,129
2023-09-08	1,138	1,148	1,132	1,132	18,000	1,132
2023-09-07	1,148	1,157	1,148	1,152	8,800	1,152
2023-09-06	1,167	1,167	1,152	1,152	11,600	1,152
2023-09-05	1,161	1,168	1,149	1,162	21,100	1,162
2023-09-04	1,139	1,159	1,139	1,159	13,300	1,159
2023-09-01	1,121	1,141	1,121	1,137	15,600	1,137
2023-08-31	1,125	1,139	1,118	1,124	17,700	1,124
2023-08-30	1,139	1,143	1,124	1,128	14,100	1,128
2023-08-29	1,131	1,141	1,130	1,139	8,200	1,139
2023-08-28	1,112	1,137	1,112	1,131	12,100	1,131
2023-08-25	1,121	1,126	1,116	1,119	8,100	1,119
2023-08-24	1,121	1,140	1,121	1,121	10,300	1,121
2023-08-23	1,121	1,134	1,116	1,127	11,500	1,127
2023-08-22	1,110	1,122	1,105	1,117	10,600	1,117
2023-08-21	1,111	1,118	1,110	1,110	13,100	1,110
2023-08-18	1,139	1,139	1,114	1,116	16,500	1,116
2023-08-17	1,128	1,138	1,111	1,131	11,600	1,131
2023-08-16	1,131	1,136	1,128	1,128	6,500	1,128
2023-08-15	1,133	1,142	1,129	1,138	9,700	1,138
2023-08-14	1,130	1,151	1,130	1,133	8,900	1,133
2023-08-10	1,122	1,124	1,115	1,122	12,100	1,122
2023-08-09	1,122	1,129	1,121	1,122	12,200	1,122
2023-08-08	1,122	1,131	1,122	1,123	8,000	1,123
2023-08-07	1,133	1,143	1,125	1,126	18,400	1,126
2023-08-04	1,134	1,151	1,132	1,132	11,700	1,132
2023-08-03	1,150	1,162	1,131	1,136	22,100	1,136
2023-08-02	1,192	1,192	1,169	1,169	12,800	1,169
2023-08-01	1,206	1,208	1,191	1,193	6,600	1,193
2023-07-31	1,221	1,230	1,205	1,211	10,100	1,211
2023-07-28	1,230	1,245	1,213	1,227	15,700	1,227
2023-07-27	1,187	1,236	1,187	1,233	18,200	1,233
2023-07-26	1,237	1,256	1,230	1,245	5,100	1,245
2023-07-25	1,238	1,246	1,230	1,230	5,100	1,230
2023-07-24	1,239	1,248	1,227	1,247	7,700	1,247
2023-07-21	1,235	1,240	1,215	1,215	9,900	1,215
2023-07-20	1,244	1,250	1,222	1,225	10,800	1,225
2023-07-19	1,211	1,238	1,211	1,237	10,200	1,237
2023-07-18	1,177	1,197	1,175	1,194	7,700	1,194
2023-07-14	1,202	1,202	1,172	1,176	9,300	1,176
2023-07-13	1,181	1,190	1,171	1,188	9,400	1,188
2023-07-12	1,206	1,206	1,181	1,181	10,800	1,181
2023-07-11	1,197	1,213	1,195	1,196	15,100	1,196
2023-07-10	1,188	1,206	1,187	1,187	16,400	1,187
2023-07-07	1,190	1,199	1,177	1,186	15,200	1,186
2023-07-06	1,208	1,223	1,202	1,202	10,800	1,202
2023-07-05	1,235	1,235	1,215	1,225	21,900	1,225
2023-07-04	1,255	1,255	1,239	1,239	13,800	1,239
2023-07-03	1,260	1,261	1,249	1,255	10,800	1,255
2023-06-30	1,274	1,279	1,262	1,262	15,200	1,262
2023-06-29	1,287	1,291	1,269	1,284	13,300	1,284
2023-06-28	1,256	1,299	1,256	1,296	11,400	1,296
2023-06-27	1,258	1,264	1,214	1,260	12,800	1,260
2023-06-26	1,261	1,301	1,261	1,261	9,900	1,261
2023-06-23	1,295	1,306	1,259	1,285	12,500	1,285
2023-06-22	1,285	1,307	1,281	1,295	10,500	1,295
2023-06-21	1,265	1,285	1,260	1,275	14,000	1,275
2023-06-20	1,273	1,279	1,253	1,260	36,800	1,260
2023-06-19	1,228	1,266	1,226	1,266	16,000	1,266
2023-06-16	1,218	1,232	1,207	1,219	11,800	1,219
2023-06-15	1,223	1,227	1,211	1,215	34,500	1,215
2023-06-14	1,179	1,215	1,179	1,213	26,800	1,213
2023-06-13	1,178	1,178	1,171	1,171	7,500	1,171
2023-06-12	1,158	1,178	1,158	1,178	15,300	1,178
2023-06-09	1,150	1,157	1,129	1,152	38,400	1,152
2023-06-08	1,134	1,135	1,114	1,127	14,300	1,127
2023-06-07	1,141	1,147	1,125	1,125	11,100	1,125
2023-06-06	1,119	1,144	1,112	1,140	7,100	1,140
2023-06-05	1,123	1,130	1,113	1,113	10,800	1,113
2023-06-02	1,076	1,109	1,076	1,103	10,400	1,103
2023-06-01	1,083	1,093	1,076	1,076	7,000	1,076
2023-05-31	1,099	1,103	1,084	1,084	12,200	1,084
2023-05-30	1,105	1,110	1,098	1,103	8,000	1,103
2023-05-29	1,106	1,115	1,105	1,109	13,200	1,109
2023-05-26	1,116	1,116	1,098	1,101	7,700	1,101
2023-05-25	1,126	1,127	1,117	1,117	6,100	1,117
2023-05-24	1,131	1,140	1,131	1,134	3,500	1,134
2023-05-23	1,159	1,160	1,135	1,143	7,600	1,143
2023-05-22	1,163	1,168	1,154	1,161	5,700	1,161
2023-05-19	1,176	1,176	1,157	1,163	14,000	1,163
2023-05-18	1,164	1,164	1,152	1,164	8,800	1,164
2023-05-17	1,158	1,160	1,152	1,160	7,800	1,160
2023-05-16	1,147	1,155	1,141	1,151	7,400	1,151
2023-05-15	1,148	1,148	1,134	1,148	8,000	1,148
2023-05-12	1,130	1,137	1,119	1,137	10,300	1,137
2023-05-11	1,129	1,131	1,117	1,130	6,100	1,130
2023-05-10	1,142	1,150	1,113	1,125	27,100	1,125
2023-05-09	1,137	1,190	1,134	1,165	56,900	1,165
2023-05-08	1,143	1,143	1,123	1,124	12,800	1,124
2023-05-02	1,127	1,130	1,120	1,128	4,800	1,128
2023-05-01	1,124	1,128	1,121	1,127	4,900	1,127
2023-04-28	1,110	1,117	1,102	1,117	10,200	1,117
2023-04-27	1,099	1,108	1,097	1,100	7,600	1,100
2023-04-26	1,116	1,116	1,101	1,101	4,600	1,101
2023-04-25	1,114	1,122	1,113	1,116	8,000	1,116
2023-04-24	1,112	1,114	1,105	1,114	4,900	1,114
2023-04-21	1,124	1,124	1,107	1,114	3,700	1,114
2023-04-20	1,123	1,123	1,112	1,119	11,300	1,119
2023-04-19	1,118	1,123	1,111	1,123	7,600	1,123
2023-04-18	1,114	1,117	1,106	1,117	5,900	1,117
2023-04-17	1,118	1,118	1,090	1,103	11,600	1,103
2023-04-14	1,101	1,114	1,099	1,107	7,400	1,107
2023-04-13	1,093	1,100	1,087	1,096	7,500	1,096
2023-04-12	1,090	1,102	1,082	1,096	7,100	1,096
2023-04-11	1,084	1,087	1,076	1,086	10,700	1,086
2023-04-10	1,068	1,082	1,063	1,082	10,400	1,082
2023-04-07	1,067	1,077	1,061	1,073	9,800	1,073
2023-04-06	1,077	1,079	1,052	1,052	14,000	1,052
2023-04-05	1,119	1,119	1,085	1,089	17,200	1,089
2023-04-04	1,127	1,127	1,111	1,120	17,800	1,120
2023-04-03	1,128	1,129	1,102	1,124	20,100	1,124
2023-03-31	1,132	1,132	1,117	1,128	13,400	1,128
2023-03-30	1,138	1,147	1,112	1,128	47,800	1,128
2023-03-29	1,144	1,159	1,139	1,159	51,400	1,159
2023-03-28	1,140	1,148	1,132	1,144	16,400	1,144
2023-03-27	1,147	1,150	1,130	1,140	36,600	1,140
2023-03-24	1,137	1,145	1,128	1,145	9,400	1,145
2023-03-23	1,122	1,140	1,121	1,138	12,200	1,138
2023-03-22	1,125	1,125	1,111	1,122	9,500	1,122
2023-03-20	1,128	1,132	1,090	1,104	31,000	1,104
2023-03-17	1,125	1,126	1,108	1,126	39,500	1,126
2023-03-16	1,099	1,122	1,088	1,113	30,000	1,113
2023-03-15	1,118	1,131	1,112	1,124	14,800	1,124
2023-03-14	1,121	1,121	1,085	1,101	20,300	1,101
2023-03-13	1,125	1,125	1,101	1,123	19,100	1,123
2023-03-10	1,156	1,161	1,123	1,131	68,000	1,131
2023-03-09	1,150	1,171	1,145	1,165	29,600	1,165
2023-03-08	1,127	1,147	1,127	1,147	9,800	1,147
2023-03-07	1,129	1,131	1,112	1,131	22,200	1,131
2023-03-06	1,130	1,132	1,115	1,132	24,200	1,132
2023-03-03	1,116	1,122	1,110	1,117	193,500	1,117
2023-03-02	1,112	1,118	1,101	1,109	24,500	1,109
2023-03-01	1,139	1,139	1,079	1,116	25,600	1,116
2023-02-28	1,143	1,144	1,134	1,135	8,300	1,135
2023-02-27	1,141	1,146	1,134	1,143	16,500	1,143
2023-02-24	1,139	1,141	1,130	1,141	35,800	1,141
2023-02-22	1,119	1,134	1,114	1,126	17,900	1,126
2023-02-21	1,111	1,122	1,111	1,122	8,300	1,122
2023-02-20	1,110	1,120	1,106	1,118	21,500	1,118
2023-02-17	1,104	1,104	1,100	1,104	16,900	1,104
2023-02-16	1,100	1,106	1,098	1,104	10,800	1,104
2023-02-15	1,098	1,098	1,096	1,098	7,400	1,098
2023-02-14	1,092	1,095	1,084	1,095	8,900	1,095
2023-02-13	1,082	1,088	1,072	1,088	14,000	1,088
2023-02-10	1,092	1,092	1,067	1,083	24,700	1,083
2023-02-09	1,077	1,092	1,077	1,092	13,000	1,092
2023-02-08	1,064	1,090	1,064	1,078	12,500	1,078
2023-02-07	1,060	1,069	1,056	1,063	6,900	1,063
2023-02-06	1,058	1,059	1,052	1,059	10,400	1,059
2023-02-03	1,062	1,062	1,042	1,049	16,800	1,049
2023-02-02	1,049	1,067	1,039	1,050	22,100	1,050
2023-02-01	1,066	1,079	1,061	1,079	7,700	1,079
2023-01-31	1,068	1,080	1,058	1,066	18,600	1,066
2023-01-30	1,061	1,068	1,061	1,068	12,700	1,068
2023-01-27	1,064	1,075	1,064	1,075	13,900	1,075
2023-01-26	1,075	1,076	1,064	1,074	7,700	1,074
2023-01-25	1,070	1,088	1,068	1,077	21,600	1,077
2023-01-24	1,054	1,070	1,053	1,068	20,700	1,068
2023-01-23	1,051	1,054	1,045	1,054	8,700	1,054
2023-01-20	1,040	1,054	1,035	1,046	24,300	1,046
2023-01-19	1,036	1,046	1,032	1,039	11,700	1,039
2023-01-18	1,026	1,036	1,025	1,035	4,500	1,035
2023-01-17	1,014	1,024	1,014	1,021	6,200	1,021
2023-01-16	1,025	1,025	1,014	1,014	9,100	1,014
2023-01-13	1,025	1,032	1,020	1,020	12,200	1,020
2023-01-12	1,035	1,035	1,018	1,025	10,500	1,025
2023-01-11	1,009	1,025	1,009	1,025	6,300	1,025
2023-01-10	1,009	1,017	1,007	1,007	7,800	1,007
2023-01-06	1,004	1,014	1,004	1,009	9,000	1,009
2023-01-05	1,035	1,035	1,004	1,004	29,300	1,004
2023-01-04	1,031	1,036	1,024	1,028	14,600	1,028

分割・併合履歴： [2022-09-29]1株→2株 [2019-03-27]1株→1.1株 [2011-09-28]1株→1.1株 [2001-03-27]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31