5911 (株)横河ブリッジホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,404 | 2,409 | 2,336 | 2,378 | 259,500 | 2,378 |
| 2025-04-03 | 2,400 | 2,444 | 2,393 | 2,441 | 197,400 | 2,441 |
| 2025-04-02 | 2,490 | 2,499 | 2,473 | 2,473 | 155,900 | 2,473 |
| 2025-04-01 | 2,533 | 2,533 | 2,481 | 2,489 | 149,400 | 2,489 |
| 2025-03-31 | 2,543 | 2,548 | 2,507 | 2,510 | 164,500 | 2,510 |
| 2025-03-28 | 2,555 | 2,578 | 2,547 | 2,574 | 171,400 | 2,574 |
| 2025-03-27 | 2,602 | 2,614 | 2,590 | 2,613 | 238,000 | 2,613 |
| 2025-03-26 | 2,618 | 2,630 | 2,609 | 2,623 | 163,200 | 2,623 |
| 2025-03-25 | 2,616 | 2,624 | 2,600 | 2,621 | 135,200 | 2,621 |
| 2025-03-24 | 2,628 | 2,628 | 2,602 | 2,613 | 117,900 | 2,613 |
| 2025-03-21 | 2,628 | 2,642 | 2,621 | 2,628 | 124,800 | 2,628 |
| 2025-03-19 | 2,621 | 2,638 | 2,621 | 2,627 | 112,700 | 2,627 |
| 2025-03-18 | 2,626 | 2,626 | 2,606 | 2,617 | 107,500 | 2,617 |
| 2025-03-17 | 2,600 | 2,612 | 2,580 | 2,604 | 127,800 | 2,604 |
| 2025-03-14 | 2,559 | 2,580 | 2,555 | 2,579 | 112,200 | 2,579 |
| 2025-03-13 | 2,587 | 2,596 | 2,567 | 2,579 | 130,600 | 2,579 |
| 2025-03-12 | 2,575 | 2,584 | 2,557 | 2,579 | 96,300 | 2,579 |
| 2025-03-11 | 2,571 | 2,575 | 2,553 | 2,574 | 91,400 | 2,574 |
| 2025-03-10 | 2,585 | 2,603 | 2,563 | 2,589 | 103,500 | 2,589 |
| 2025-03-07 | 2,576 | 2,587 | 2,541 | 2,575 | 183,800 | 2,575 |
| 2025-03-06 | 2,608 | 2,613 | 2,579 | 2,595 | 142,100 | 2,595 |
| 2025-03-05 | 2,593 | 2,603 | 2,582 | 2,592 | 82,600 | 2,592 |
| 2025-03-04 | 2,602 | 2,606 | 2,571 | 2,588 | 94,600 | 2,588 |
| 2025-03-03 | 2,580 | 2,603 | 2,580 | 2,594 | 116,000 | 2,594 |
| 2025-02-28 | 2,564 | 2,577 | 2,551 | 2,571 | 100,000 | 2,571 |
| 2025-02-27 | 2,544 | 2,563 | 2,537 | 2,563 | 87,900 | 2,563 |
| 2025-02-26 | 2,542 | 2,544 | 2,524 | 2,544 | 90,200 | 2,544 |
| 2025-02-25 | 2,551 | 2,558 | 2,541 | 2,545 | 92,500 | 2,545 |
| 2025-02-21 | 2,570 | 2,570 | 2,536 | 2,551 | 131,100 | 2,551 |
| 2025-02-20 | 2,606 | 2,606 | 2,570 | 2,570 | 83,900 | 2,570 |
| 2025-02-19 | 2,617 | 2,632 | 2,605 | 2,609 | 97,400 | 2,609 |
| 2025-02-18 | 2,600 | 2,617 | 2,594 | 2,617 | 96,700 | 2,617 |
| 2025-02-17 | 2,645 | 2,647 | 2,597 | 2,600 | 148,400 | 2,600 |
| 2025-02-14 | 2,632 | 2,645 | 2,620 | 2,633 | 110,100 | 2,633 |
| 2025-02-13 | 2,627 | 2,647 | 2,623 | 2,647 | 118,500 | 2,647 |
| 2025-02-12 | 2,672 | 2,674 | 2,618 | 2,627 | 130,200 | 2,627 |
| 2025-02-10 | 2,650 | 2,662 | 2,642 | 2,662 | 132,300 | 2,662 |
| 2025-02-07 | 2,644 | 2,664 | 2,637 | 2,650 | 138,100 | 2,650 |
| 2025-02-06 | 2,644 | 2,658 | 2,638 | 2,652 | 145,000 | 2,652 |
| 2025-02-05 | 2,657 | 2,661 | 2,636 | 2,643 | 115,800 | 2,643 |
| 2025-02-04 | 2,665 | 2,679 | 2,644 | 2,660 | 104,700 | 2,660 |
| 2025-02-03 | 2,688 | 2,702 | 2,645 | 2,645 | 170,700 | 2,645 |
| 2025-01-31 | 2,673 | 2,715 | 2,670 | 2,702 | 125,100 | 2,702 |
| 2025-01-30 | 2,713 | 2,713 | 2,655 | 2,683 | 381,900 | 2,683 |
| 2025-01-29 | 2,745 | 2,759 | 2,738 | 2,742 | 103,400 | 2,742 |
| 2025-01-28 | 2,752 | 2,774 | 2,738 | 2,745 | 117,700 | 2,745 |
| 2025-01-27 | 2,749 | 2,760 | 2,729 | 2,752 | 79,500 | 2,752 |
| 2025-01-24 | 2,737 | 2,745 | 2,718 | 2,722 | 83,800 | 2,722 |
| 2025-01-23 | 2,742 | 2,742 | 2,730 | 2,730 | 63,400 | 2,730 |
| 2025-01-22 | 2,750 | 2,766 | 2,742 | 2,742 | 43,700 | 2,742 |
| 2025-01-21 | 2,750 | 2,757 | 2,730 | 2,737 | 43,100 | 2,737 |
| 2025-01-20 | 2,715 | 2,743 | 2,709 | 2,742 | 60,700 | 2,742 |
| 2025-01-17 | 2,708 | 2,715 | 2,690 | 2,711 | 62,100 | 2,711 |
| 2025-01-16 | 2,730 | 2,740 | 2,708 | 2,716 | 52,700 | 2,716 |
| 2025-01-15 | 2,730 | 2,734 | 2,715 | 2,730 | 52,200 | 2,730 |
| 2025-01-14 | 2,736 | 2,736 | 2,707 | 2,730 | 96,000 | 2,730 |
| 2025-01-10 | 2,740 | 2,753 | 2,734 | 2,736 | 35,900 | 2,736 |
| 2025-01-09 | 2,755 | 2,760 | 2,737 | 2,738 | 52,800 | 2,738 |
| 2025-01-08 | 2,786 | 2,790 | 2,755 | 2,755 | 68,300 | 2,755 |
| 2025-01-07 | 2,794 | 2,805 | 2,780 | 2,794 | 78,300 | 2,794 |
| 2025-01-06 | 2,822 | 2,822 | 2,794 | 2,794 | 69,000 | 2,794 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-06-26]1株→1.05株 [1987-09-26]1株→1.05株