5911 (株)横河ブリッジホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 2,617 | 2,622 | 2,600 | 2,610 | 68,500 | 2,610 |
| 2024-10-22 | 2,640 | 2,646 | 2,600 | 2,617 | 68,600 | 2,617 |
| 2024-10-21 | 2,635 | 2,643 | 2,625 | 2,627 | 53,800 | 2,627 |
| 2024-10-18 | 2,666 | 2,666 | 2,631 | 2,637 | 70,500 | 2,637 |
| 2024-10-17 | 2,666 | 2,668 | 2,651 | 2,663 | 38,300 | 2,663 |
| 2024-10-16 | 2,666 | 2,678 | 2,648 | 2,661 | 50,800 | 2,661 |
| 2024-10-15 | 2,664 | 2,675 | 2,646 | 2,668 | 69,300 | 2,668 |
| 2024-10-11 | 2,657 | 2,664 | 2,642 | 2,645 | 65,700 | 2,645 |
| 2024-10-10 | 2,652 | 2,663 | 2,636 | 2,663 | 47,200 | 2,663 |
| 2024-10-09 | 2,653 | 2,660 | 2,623 | 2,652 | 77,400 | 2,652 |
| 2024-10-08 | 2,677 | 2,690 | 2,651 | 2,663 | 63,200 | 2,663 |
| 2024-10-07 | 2,696 | 2,698 | 2,675 | 2,682 | 75,900 | 2,682 |
| 2024-10-04 | 2,689 | 2,689 | 2,664 | 2,686 | 49,700 | 2,686 |
| 2024-10-03 | 2,700 | 2,705 | 2,676 | 2,683 | 47,200 | 2,683 |
| 2024-10-02 | 2,681 | 2,698 | 2,666 | 2,674 | 58,700 | 2,674 |
| 2024-10-01 | 2,687 | 2,688 | 2,660 | 2,681 | 48,900 | 2,681 |
| 2024-09-30 | 2,613 | 2,695 | 2,613 | 2,659 | 132,200 | 2,659 |
| 2024-09-27 | 2,666 | 2,701 | 2,666 | 2,690 | 113,000 | 2,690 |
| 2024-09-26 | 2,667 | 2,719 | 2,659 | 2,710 | 147,600 | 2,710 |
| 2024-09-25 | 2,648 | 2,659 | 2,620 | 2,651 | 65,200 | 2,651 |
| 2024-09-24 | 2,640 | 2,659 | 2,634 | 2,654 | 64,400 | 2,654 |
| 2024-09-20 | 2,650 | 2,658 | 2,632 | 2,632 | 85,900 | 2,632 |
| 2024-09-19 | 2,651 | 2,656 | 2,630 | 2,630 | 60,800 | 2,630 |
| 2024-09-18 | 2,643 | 2,650 | 2,612 | 2,635 | 78,400 | 2,635 |
| 2024-09-17 | 2,670 | 2,670 | 2,596 | 2,629 | 99,500 | 2,629 |
| 2024-09-13 | 2,642 | 2,667 | 2,637 | 2,651 | 121,900 | 2,651 |
| 2024-09-12 | 2,650 | 2,655 | 2,619 | 2,636 | 111,100 | 2,636 |
| 2024-09-11 | 2,601 | 2,640 | 2,592 | 2,625 | 126,100 | 2,625 |
| 2024-09-10 | 2,607 | 2,616 | 2,600 | 2,601 | 52,400 | 2,601 |
| 2024-09-09 | 2,576 | 2,616 | 2,568 | 2,606 | 81,400 | 2,606 |
| 2024-09-06 | 2,627 | 2,646 | 2,618 | 2,632 | 76,300 | 2,632 |
| 2024-09-05 | 2,605 | 2,650 | 2,588 | 2,617 | 91,300 | 2,617 |
| 2024-09-04 | 2,624 | 2,642 | 2,591 | 2,606 | 137,500 | 2,606 |
| 2024-09-03 | 2,664 | 2,675 | 2,648 | 2,662 | 86,000 | 2,662 |
| 2024-09-02 | 2,687 | 2,687 | 2,648 | 2,660 | 75,500 | 2,660 |
| 2024-08-30 | 2,701 | 2,701 | 2,666 | 2,669 | 91,100 | 2,669 |
| 2024-08-29 | 2,708 | 2,720 | 2,681 | 2,692 | 55,900 | 2,692 |
| 2024-08-28 | 2,713 | 2,720 | 2,689 | 2,720 | 45,400 | 2,720 |
| 2024-08-27 | 2,676 | 2,717 | 2,671 | 2,714 | 67,600 | 2,714 |
| 2024-08-26 | 2,689 | 2,689 | 2,655 | 2,657 | 65,700 | 2,657 |
| 2024-08-23 | 2,659 | 2,683 | 2,649 | 2,679 | 72,600 | 2,679 |
| 2024-08-22 | 2,640 | 2,648 | 2,610 | 2,648 | 77,000 | 2,648 |
| 2024-08-21 | 2,623 | 2,630 | 2,601 | 2,614 | 104,300 | 2,614 |
| 2024-08-20 | 2,635 | 2,650 | 2,621 | 2,635 | 123,600 | 2,635 |
| 2024-08-19 | 2,610 | 2,657 | 2,600 | 2,612 | 167,800 | 2,612 |
| 2024-08-16 | 2,623 | 2,624 | 2,591 | 2,611 | 141,200 | 2,611 |
| 2024-08-15 | 2,585 | 2,607 | 2,568 | 2,595 | 195,600 | 2,595 |
| 2024-08-14 | 2,554 | 2,581 | 2,533 | 2,571 | 110,500 | 2,571 |
| 2024-08-13 | 2,558 | 2,573 | 2,523 | 2,573 | 140,200 | 2,573 |
| 2024-08-09 | 2,534 | 2,534 | 2,470 | 2,508 | 136,000 | 2,508 |
| 2024-08-08 | 2,451 | 2,488 | 2,444 | 2,451 | 108,900 | 2,451 |
| 2024-08-07 | 2,447 | 2,512 | 2,414 | 2,465 | 150,200 | 2,465 |
| 2024-08-06 | 2,424 | 2,516 | 2,391 | 2,461 | 225,300 | 2,461 |
| 2024-08-05 | 2,385 | 2,404 | 2,250 | 2,274 | 318,700 | 2,274 |
| 2024-08-02 | 2,553 | 2,580 | 2,478 | 2,478 | 257,400 | 2,478 |
| 2024-08-01 | 2,708 | 2,708 | 2,638 | 2,650 | 148,000 | 2,650 |
| 2024-07-31 | 2,674 | 2,738 | 2,632 | 2,726 | 535,800 | 2,726 |
| 2024-07-30 | 2,665 | 2,700 | 2,606 | 2,644 | 545,200 | 2,644 |
| 2024-07-29 | 2,800 | 2,836 | 2,782 | 2,815 | 203,600 | 2,815 |
| 2024-07-26 | 2,743 | 2,791 | 2,734 | 2,765 | 138,100 | 2,765 |
| 2024-07-25 | 2,719 | 2,732 | 2,691 | 2,716 | 177,800 | 2,716 |
| 2024-07-24 | 2,755 | 2,762 | 2,725 | 2,733 | 87,000 | 2,733 |
| 2024-07-23 | 2,750 | 2,798 | 2,750 | 2,771 | 87,100 | 2,771 |
| 2024-07-22 | 2,786 | 2,788 | 2,760 | 2,766 | 83,500 | 2,766 |
| 2024-07-19 | 2,787 | 2,804 | 2,770 | 2,801 | 88,700 | 2,801 |
| 2024-07-18 | 2,800 | 2,824 | 2,786 | 2,803 | 97,000 | 2,803 |
| 2024-07-17 | 2,819 | 2,828 | 2,801 | 2,814 | 109,600 | 2,814 |
| 2024-07-16 | 2,800 | 2,822 | 2,798 | 2,813 | 102,500 | 2,813 |
| 2024-07-12 | 2,786 | 2,814 | 2,768 | 2,789 | 87,800 | 2,789 |
| 2024-07-11 | 2,799 | 2,800 | 2,767 | 2,793 | 111,900 | 2,793 |
| 2024-07-10 | 2,779 | 2,781 | 2,755 | 2,780 | 116,500 | 2,780 |
| 2024-07-09 | 2,774 | 2,787 | 2,747 | 2,779 | 158,100 | 2,779 |
| 2024-07-08 | 2,761 | 2,774 | 2,737 | 2,758 | 79,200 | 2,758 |
| 2024-07-05 | 2,829 | 2,829 | 2,765 | 2,765 | 99,100 | 2,765 |
| 2024-07-04 | 2,817 | 2,830 | 2,808 | 2,812 | 61,700 | 2,812 |
| 2024-07-03 | 2,787 | 2,813 | 2,765 | 2,813 | 113,000 | 2,813 |
| 2024-07-02 | 2,735 | 2,778 | 2,730 | 2,776 | 129,200 | 2,776 |
| 2024-07-01 | 2,723 | 2,745 | 2,720 | 2,733 | 128,900 | 2,733 |
| 2024-06-28 | 2,697 | 2,711 | 2,687 | 2,708 | 67,700 | 2,708 |
| 2024-06-27 | 2,647 | 2,688 | 2,646 | 2,686 | 117,100 | 2,686 |
| 2024-06-26 | 2,680 | 2,680 | 2,652 | 2,657 | 95,800 | 2,657 |
| 2024-06-25 | 2,664 | 2,686 | 2,639 | 2,686 | 136,300 | 2,686 |
| 2024-06-24 | 2,634 | 2,634 | 2,608 | 2,624 | 125,200 | 2,624 |
| 2024-06-21 | 2,631 | 2,639 | 2,617 | 2,621 | 168,600 | 2,621 |
| 2024-06-20 | 2,613 | 2,633 | 2,605 | 2,631 | 152,200 | 2,631 |
| 2024-06-19 | 2,610 | 2,632 | 2,610 | 2,621 | 78,600 | 2,621 |
| 2024-06-18 | 2,610 | 2,617 | 2,598 | 2,612 | 94,700 | 2,612 |
| 2024-06-17 | 2,654 | 2,654 | 2,603 | 2,609 | 117,600 | 2,609 |
| 2024-06-14 | 2,626 | 2,659 | 2,621 | 2,656 | 158,800 | 2,656 |
| 2024-06-13 | 2,661 | 2,666 | 2,628 | 2,634 | 173,200 | 2,634 |
| 2024-06-12 | 2,701 | 2,710 | 2,661 | 2,661 | 143,600 | 2,661 |
| 2024-06-11 | 2,704 | 2,713 | 2,685 | 2,685 | 88,600 | 2,685 |
| 2024-06-10 | 2,681 | 2,724 | 2,681 | 2,718 | 97,800 | 2,718 |
| 2024-06-07 | 2,700 | 2,710 | 2,646 | 2,681 | 228,400 | 2,681 |
| 2024-06-06 | 2,787 | 2,790 | 2,745 | 2,760 | 67,500 | 2,760 |
| 2024-06-05 | 2,771 | 2,780 | 2,748 | 2,754 | 87,800 | 2,754 |
| 2024-06-04 | 2,783 | 2,795 | 2,770 | 2,787 | 81,700 | 2,787 |
| 2024-06-03 | 2,778 | 2,795 | 2,763 | 2,781 | 80,600 | 2,781 |
| 2024-05-31 | 2,737 | 2,756 | 2,705 | 2,756 | 167,800 | 2,756 |
| 2024-05-30 | 2,690 | 2,720 | 2,667 | 2,712 | 107,900 | 2,712 |
| 2024-05-29 | 2,741 | 2,741 | 2,700 | 2,700 | 105,000 | 2,700 |
| 2024-05-28 | 2,760 | 2,791 | 2,750 | 2,750 | 93,800 | 2,750 |
| 2024-05-27 | 2,750 | 2,765 | 2,741 | 2,759 | 51,800 | 2,759 |
| 2024-05-24 | 2,749 | 2,768 | 2,732 | 2,743 | 82,900 | 2,743 |
| 2024-05-23 | 2,731 | 2,737 | 2,710 | 2,726 | 80,200 | 2,726 |
| 2024-05-22 | 2,757 | 2,760 | 2,735 | 2,738 | 83,000 | 2,738 |
| 2024-05-21 | 2,767 | 2,775 | 2,739 | 2,739 | 81,200 | 2,739 |
| 2024-05-20 | 2,784 | 2,797 | 2,745 | 2,752 | 138,100 | 2,752 |
| 2024-05-17 | 2,737 | 2,819 | 2,724 | 2,782 | 205,200 | 2,782 |
| 2024-05-16 | 2,744 | 2,744 | 2,672 | 2,687 | 215,900 | 2,687 |
| 2024-05-15 | 2,721 | 2,793 | 2,712 | 2,740 | 201,600 | 2,740 |
| 2024-05-14 | 2,650 | 2,719 | 2,611 | 2,700 | 522,800 | 2,700 |
| 2024-05-13 | 2,873 | 2,878 | 2,831 | 2,838 | 155,200 | 2,838 |
| 2024-05-10 | 2,925 | 2,934 | 2,894 | 2,901 | 77,300 | 2,901 |
| 2024-05-09 | 2,888 | 2,931 | 2,879 | 2,918 | 111,100 | 2,918 |
| 2024-05-08 | 2,850 | 2,852 | 2,826 | 2,845 | 72,100 | 2,845 |
| 2024-05-07 | 2,860 | 2,860 | 2,835 | 2,853 | 57,100 | 2,853 |
| 2024-05-02 | 2,831 | 2,857 | 2,831 | 2,848 | 37,900 | 2,848 |
| 2024-05-01 | 2,866 | 2,873 | 2,839 | 2,859 | 51,600 | 2,859 |
| 2024-04-30 | 2,900 | 2,902 | 2,854 | 2,869 | 91,300 | 2,869 |
| 2024-04-26 | 2,800 | 2,853 | 2,786 | 2,850 | 123,400 | 2,850 |
| 2024-04-25 | 2,838 | 2,839 | 2,798 | 2,811 | 105,700 | 2,811 |
| 2024-04-24 | 2,800 | 2,828 | 2,780 | 2,828 | 119,000 | 2,828 |
| 2024-04-23 | 2,800 | 2,803 | 2,774 | 2,789 | 114,700 | 2,789 |
| 2024-04-22 | 2,795 | 2,809 | 2,771 | 2,788 | 90,200 | 2,788 |
| 2024-04-19 | 2,784 | 2,804 | 2,705 | 2,745 | 142,600 | 2,745 |
| 2024-04-18 | 2,802 | 2,826 | 2,777 | 2,812 | 80,400 | 2,812 |
| 2024-04-17 | 2,848 | 2,856 | 2,777 | 2,815 | 115,600 | 2,815 |
| 2024-04-16 | 2,901 | 2,914 | 2,852 | 2,855 | 68,700 | 2,855 |
| 2024-04-15 | 2,902 | 2,933 | 2,894 | 2,930 | 49,900 | 2,930 |
| 2024-04-12 | 2,930 | 2,936 | 2,872 | 2,916 | 110,700 | 2,916 |
| 2024-04-11 | 2,890 | 2,934 | 2,871 | 2,934 | 70,000 | 2,934 |
| 2024-04-10 | 2,883 | 2,920 | 2,870 | 2,913 | 143,400 | 2,913 |
| 2024-04-09 | 2,922 | 2,922 | 2,870 | 2,889 | 96,600 | 2,889 |
| 2024-04-08 | 2,935 | 2,949 | 2,905 | 2,921 | 101,700 | 2,921 |
| 2024-04-05 | 2,913 | 2,935 | 2,902 | 2,935 | 68,300 | 2,935 |
| 2024-04-04 | 2,953 | 2,960 | 2,929 | 2,929 | 78,900 | 2,929 |
| 2024-04-03 | 2,930 | 2,953 | 2,913 | 2,936 | 114,800 | 2,936 |
| 2024-04-02 | 2,945 | 2,962 | 2,924 | 2,938 | 106,200 | 2,938 |
| 2024-04-01 | 2,970 | 2,970 | 2,939 | 2,939 | 81,200 | 2,939 |
| 2024-03-29 | 2,920 | 2,956 | 2,916 | 2,949 | 81,700 | 2,949 |
| 2024-03-28 | 2,910 | 2,919 | 2,897 | 2,913 | 109,200 | 2,913 |
| 2024-03-27 | 2,950 | 2,987 | 2,950 | 2,960 | 129,700 | 2,960 |
| 2024-03-26 | 2,941 | 2,952 | 2,927 | 2,944 | 83,900 | 2,944 |
| 2024-03-25 | 2,965 | 2,982 | 2,934 | 2,941 | 137,400 | 2,941 |
| 2024-03-22 | 2,993 | 2,995 | 2,937 | 2,966 | 108,200 | 2,966 |
| 2024-03-21 | 2,960 | 2,978 | 2,940 | 2,976 | 133,100 | 2,976 |
| 2024-03-19 | 2,888 | 2,944 | 2,885 | 2,932 | 116,900 | 2,932 |
| 2024-03-18 | 2,904 | 2,907 | 2,877 | 2,884 | 104,900 | 2,884 |
| 2024-03-15 | 2,869 | 2,915 | 2,860 | 2,888 | 112,100 | 2,888 |
| 2024-03-14 | 2,895 | 2,895 | 2,849 | 2,869 | 65,700 | 2,869 |
| 2024-03-13 | 2,922 | 2,926 | 2,838 | 2,866 | 87,200 | 2,866 |
| 2024-03-12 | 2,889 | 2,919 | 2,845 | 2,919 | 163,500 | 2,919 |
| 2024-03-11 | 2,900 | 2,911 | 2,855 | 2,889 | 124,700 | 2,889 |
| 2024-03-08 | 2,867 | 2,926 | 2,866 | 2,925 | 119,400 | 2,925 |
| 2024-03-07 | 2,920 | 2,927 | 2,880 | 2,890 | 123,400 | 2,890 |
| 2024-03-06 | 2,870 | 2,908 | 2,867 | 2,890 | 112,600 | 2,890 |
| 2024-03-05 | 2,864 | 2,876 | 2,847 | 2,870 | 80,100 | 2,870 |
| 2024-03-04 | 2,869 | 2,874 | 2,837 | 2,873 | 148,900 | 2,873 |
| 2024-03-01 | 2,847 | 2,870 | 2,846 | 2,869 | 99,900 | 2,869 |
| 2024-02-29 | 2,848 | 2,873 | 2,833 | 2,848 | 154,500 | 2,848 |
| 2024-02-28 | 2,830 | 2,846 | 2,823 | 2,842 | 114,100 | 2,842 |
| 2024-02-27 | 2,812 | 2,850 | 2,803 | 2,828 | 91,000 | 2,828 |
| 2024-02-26 | 2,800 | 2,816 | 2,790 | 2,812 | 85,300 | 2,812 |
| 2024-02-22 | 2,790 | 2,791 | 2,762 | 2,791 | 80,500 | 2,791 |
| 2024-02-21 | 2,750 | 2,765 | 2,739 | 2,764 | 69,600 | 2,764 |
| 2024-02-20 | 2,780 | 2,783 | 2,739 | 2,739 | 130,700 | 2,739 |
| 2024-02-19 | 2,754 | 2,766 | 2,740 | 2,766 | 103,700 | 2,766 |
| 2024-02-16 | 2,749 | 2,778 | 2,730 | 2,760 | 96,000 | 2,760 |
| 2024-02-15 | 2,770 | 2,770 | 2,723 | 2,739 | 127,200 | 2,739 |
| 2024-02-14 | 2,761 | 2,775 | 2,734 | 2,770 | 138,700 | 2,770 |
| 2024-02-13 | 2,789 | 2,792 | 2,760 | 2,788 | 130,600 | 2,788 |
| 2024-02-09 | 2,762 | 2,777 | 2,719 | 2,764 | 123,600 | 2,764 |
| 2024-02-08 | 2,832 | 2,832 | 2,751 | 2,769 | 152,700 | 2,769 |
| 2024-02-07 | 2,866 | 2,879 | 2,843 | 2,847 | 122,200 | 2,847 |
| 2024-02-06 | 2,873 | 2,879 | 2,858 | 2,870 | 156,600 | 2,870 |
| 2024-02-05 | 2,888 | 2,890 | 2,839 | 2,873 | 138,800 | 2,873 |
| 2024-02-02 | 2,870 | 2,881 | 2,859 | 2,871 | 122,000 | 2,871 |
| 2024-02-01 | 2,853 | 2,880 | 2,853 | 2,873 | 173,800 | 2,873 |
| 2024-01-31 | 2,814 | 2,869 | 2,799 | 2,869 | 185,600 | 2,869 |
| 2024-01-30 | 2,889 | 2,895 | 2,794 | 2,842 | 345,000 | 2,842 |
| 2024-01-29 | 2,780 | 2,866 | 2,780 | 2,866 | 200,300 | 2,866 |
| 2024-01-26 | 2,789 | 2,794 | 2,753 | 2,768 | 142,300 | 2,768 |
| 2024-01-25 | 2,760 | 2,798 | 2,755 | 2,782 | 114,200 | 2,782 |
| 2024-01-24 | 2,742 | 2,765 | 2,737 | 2,754 | 122,500 | 2,754 |
| 2024-01-23 | 2,745 | 2,756 | 2,739 | 2,742 | 99,500 | 2,742 |
| 2024-01-22 | 2,750 | 2,760 | 2,735 | 2,748 | 83,000 | 2,748 |
| 2024-01-19 | 2,716 | 2,745 | 2,716 | 2,738 | 120,600 | 2,738 |
| 2024-01-18 | 2,698 | 2,730 | 2,698 | 2,709 | 68,600 | 2,709 |
| 2024-01-17 | 2,691 | 2,733 | 2,691 | 2,700 | 132,200 | 2,700 |
| 2024-01-16 | 2,715 | 2,724 | 2,697 | 2,698 | 132,600 | 2,698 |
| 2024-01-15 | 2,729 | 2,729 | 2,693 | 2,714 | 83,500 | 2,714 |
| 2024-01-12 | 2,744 | 2,764 | 2,700 | 2,712 | 98,600 | 2,712 |
| 2024-01-11 | 2,739 | 2,756 | 2,737 | 2,740 | 131,300 | 2,740 |
| 2024-01-10 | 2,701 | 2,728 | 2,693 | 2,721 | 117,700 | 2,721 |
| 2024-01-09 | 2,697 | 2,719 | 2,687 | 2,704 | 151,600 | 2,704 |
| 2024-01-05 | 2,654 | 2,678 | 2,653 | 2,665 | 131,300 | 2,665 |
| 2024-01-04 | 2,580 | 2,683 | 2,563 | 2,679 | 263,300 | 2,679 |
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
