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
2024-07-192,7872,8042,7702,80188,7002,801
2024-07-182,8002,8242,7862,80397,0002,803
2024-07-172,8192,8282,8012,814109,6002,814
2024-07-162,8002,8222,7982,813102,5002,813
2024-07-122,7862,8142,7682,78987,8002,789
2024-07-112,7992,8002,7672,793111,9002,793
2024-07-102,7792,7812,7552,780116,5002,780
2024-07-092,7742,7872,7472,779158,1002,779
2024-07-082,7612,7742,7372,75879,2002,758
2024-07-052,8292,8292,7652,76599,1002,765
2024-07-042,8172,8302,8082,81261,7002,812
2024-07-032,7872,8132,7652,813113,0002,813
2024-07-022,7352,7782,7302,776129,2002,776
2024-07-012,7232,7452,7202,733128,9002,733
2024-06-282,6972,7112,6872,70867,7002,708
2024-06-272,6472,6882,6462,686117,1002,686
2024-06-262,6802,6802,6522,65795,8002,657
2024-06-252,6642,6862,6392,686136,3002,686
2024-06-242,6342,6342,6082,624125,2002,624
2024-06-212,6312,6392,6172,621168,6002,621
2024-06-202,6132,6332,6052,631152,2002,631
2024-06-192,6102,6322,6102,62178,6002,621
2024-06-182,6102,6172,5982,61294,7002,612
2024-06-172,6542,6542,6032,609117,6002,609
2024-06-142,6262,6592,6212,656158,8002,656
2024-06-132,6612,6662,6282,634173,2002,634
2024-06-122,7012,7102,6612,661143,6002,661
2024-06-112,7042,7132,6852,68588,6002,685
2024-06-102,6812,7242,6812,71897,8002,718
2024-06-072,7002,7102,6462,681228,4002,681
2024-06-062,7872,7902,7452,76067,5002,760
2024-06-052,7712,7802,7482,75487,8002,754
2024-06-042,7832,7952,7702,78781,7002,787
2024-06-032,7782,7952,7632,78180,6002,781
2024-05-312,7372,7562,7052,756167,8002,756
2024-05-302,6902,7202,6672,712107,9002,712
2024-05-292,7412,7412,7002,700105,0002,700
2024-05-282,7602,7912,7502,75093,8002,750
2024-05-272,7502,7652,7412,75951,8002,759
2024-05-242,7492,7682,7322,74382,9002,743
2024-05-232,7312,7372,7102,72680,2002,726
2024-05-222,7572,7602,7352,73883,0002,738
2024-05-212,7672,7752,7392,73981,2002,739
2024-05-202,7842,7972,7452,752138,1002,752
2024-05-172,7372,8192,7242,782205,2002,782
2024-05-162,7442,7442,6722,687215,9002,687
2024-05-152,7212,7932,7122,740201,6002,740
2024-05-142,6502,7192,6112,700522,8002,700
2024-05-132,8732,8782,8312,838155,2002,838
2024-05-102,9252,9342,8942,90177,3002,901
2024-05-092,8882,9312,8792,918111,1002,918
2024-05-082,8502,8522,8262,84572,1002,845
2024-05-072,8602,8602,8352,85357,1002,853
2024-05-022,8312,8572,8312,84837,9002,848
2024-05-012,8662,8732,8392,85951,6002,859
2024-04-302,9002,9022,8542,86991,3002,869
2024-04-262,8002,8532,7862,850123,4002,850
2024-04-252,8382,8392,7982,811105,7002,811
2024-04-242,8002,8282,7802,828119,0002,828
2024-04-232,8002,8032,7742,789114,7002,789
2024-04-222,7952,8092,7712,78890,2002,788
2024-04-192,7842,8042,7052,745142,6002,745
2024-04-182,8022,8262,7772,81280,4002,812
2024-04-172,8482,8562,7772,815115,6002,815
2024-04-162,9012,9142,8522,85568,7002,855
2024-04-152,9022,9332,8942,93049,9002,930
2024-04-122,9302,9362,8722,916110,7002,916
2024-04-112,8902,9342,8712,93470,0002,934
2024-04-102,8832,9202,8702,913143,4002,913
2024-04-092,9222,9222,8702,88996,6002,889
2024-04-082,9352,9492,9052,921101,7002,921
2024-04-052,9132,9352,9022,93568,3002,935
2024-04-042,9532,9602,9292,92978,9002,929
2024-04-032,9302,9532,9132,936114,8002,936
2024-04-022,9452,9622,9242,938106,2002,938
2024-04-012,9702,9702,9392,93981,2002,939
2024-03-292,9202,9562,9162,94981,7002,949
2024-03-282,9102,9192,8972,913109,2002,913
2024-03-272,9502,9872,9502,960129,7002,960
2024-03-262,9412,9522,9272,94483,9002,944
2024-03-252,9652,9822,9342,941137,4002,941
2024-03-222,9932,9952,9372,966108,2002,966
2024-03-212,9602,9782,9402,976133,1002,976
2024-03-192,8882,9442,8852,932116,9002,932
2024-03-182,9042,9072,8772,884104,9002,884
2024-03-152,8692,9152,8602,888112,1002,888
2024-03-142,8952,8952,8492,86965,7002,869
2024-03-132,9222,9262,8382,86687,2002,866
2024-03-122,8892,9192,8452,919163,5002,919
2024-03-112,9002,9112,8552,889124,7002,889
2024-03-082,8672,9262,8662,925119,4002,925
2024-03-072,9202,9272,8802,890123,4002,890
2024-03-062,8702,9082,8672,890112,6002,890
2024-03-052,8642,8762,8472,87080,1002,870
2024-03-042,8692,8742,8372,873148,9002,873
2024-03-012,8472,8702,8462,86999,9002,869
2024-02-292,8482,8732,8332,848154,5002,848
2024-02-282,8302,8462,8232,842114,1002,842
2024-02-272,8122,8502,8032,82891,0002,828
2024-02-262,8002,8162,7902,81285,3002,812
2024-02-222,7902,7912,7622,79180,5002,791
2024-02-212,7502,7652,7392,76469,6002,764
2024-02-202,7802,7832,7392,739130,7002,739
2024-02-192,7542,7662,7402,766103,7002,766
2024-02-162,7492,7782,7302,76096,0002,760
2024-02-152,7702,7702,7232,739127,2002,739
2024-02-142,7612,7752,7342,770138,7002,770
2024-02-132,7892,7922,7602,788130,6002,788
2024-02-092,7622,7772,7192,764123,6002,764
2024-02-082,8322,8322,7512,769152,7002,769
2024-02-072,8662,8792,8432,847122,2002,847
2024-02-062,8732,8792,8582,870156,6002,870
2024-02-052,8882,8902,8392,873138,8002,873
2024-02-022,8702,8812,8592,871122,0002,871
2024-02-012,8532,8802,8532,873173,8002,873
2024-01-312,8142,8692,7992,869185,6002,869
2024-01-302,8892,8952,7942,842345,0002,842
2024-01-292,7802,8662,7802,866200,3002,866
2024-01-262,7892,7942,7532,768142,3002,768
2024-01-252,7602,7982,7552,782114,2002,782
2024-01-242,7422,7652,7372,754122,5002,754
2024-01-232,7452,7562,7392,74299,5002,742
2024-01-222,7502,7602,7352,74883,0002,748
2024-01-192,7162,7452,7162,738120,6002,738
2024-01-182,6982,7302,6982,70968,6002,709
2024-01-172,6912,7332,6912,700132,2002,700
2024-01-162,7152,7242,6972,698132,6002,698
2024-01-152,7292,7292,6932,71483,5002,714
2024-01-122,7442,7642,7002,71298,6002,712
2024-01-112,7392,7562,7372,740131,3002,740
2024-01-102,7012,7282,6932,721117,7002,721
2024-01-092,6972,7192,6872,704151,6002,704
2024-01-052,6542,6782,6532,665131,3002,665
2024-01-042,5802,6832,5632,679263,3002,679

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