7570 橋本総業ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,218 | 1,228 | 1,214 | 1,217 | 9,100 | 1,217 |
| 2025-02-04 | 1,214 | 1,220 | 1,202 | 1,212 | 8,600 | 1,212 |
| 2025-02-03 | 1,222 | 1,231 | 1,206 | 1,206 | 10,400 | 1,206 |
| 2025-01-31 | 1,267 | 1,267 | 1,223 | 1,236 | 18,000 | 1,236 |
| 2025-01-30 | 1,248 | 1,280 | 1,239 | 1,241 | 16,000 | 1,241 |
| 2025-01-29 | 1,257 | 1,257 | 1,240 | 1,241 | 4,900 | 1,241 |
| 2025-01-28 | 1,237 | 1,247 | 1,235 | 1,238 | 2,700 | 1,238 |
| 2025-01-27 | 1,232 | 1,248 | 1,226 | 1,237 | 3,700 | 1,237 |
| 2025-01-24 | 1,222 | 1,226 | 1,216 | 1,221 | 3,200 | 1,221 |
| 2025-01-23 | 1,214 | 1,221 | 1,211 | 1,214 | 5,600 | 1,214 |
| 2025-01-22 | 1,227 | 1,229 | 1,210 | 1,214 | 3,900 | 1,214 |
| 2025-01-21 | 1,226 | 1,232 | 1,210 | 1,216 | 2,900 | 1,216 |
| 2025-01-20 | 1,201 | 1,231 | 1,201 | 1,230 | 4,700 | 1,230 |
| 2025-01-17 | 1,197 | 1,205 | 1,193 | 1,199 | 6,700 | 1,199 |
| 2025-01-16 | 1,213 | 1,215 | 1,190 | 1,193 | 22,600 | 1,193 |
| 2025-01-15 | 1,206 | 1,223 | 1,206 | 1,214 | 7,400 | 1,214 |
| 2025-01-14 | 1,225 | 1,228 | 1,206 | 1,206 | 8,600 | 1,206 |
| 2025-01-10 | 1,232 | 1,248 | 1,215 | 1,225 | 6,900 | 1,225 |
| 2025-01-09 | 1,264 | 1,264 | 1,235 | 1,235 | 6,700 | 1,235 |
| 2025-01-08 | 1,301 | 1,306 | 1,280 | 1,281 | 5,300 | 1,281 |
| 2025-01-07 | 1,328 | 1,328 | 1,301 | 1,303 | 4,800 | 1,303 |
| 2025-01-06 | 1,349 | 1,350 | 1,307 | 1,311 | 26,800 | 1,311 |
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