7570 橋本総業ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,348 | 1,356 | 1,331 | 1,355 | 4,000 | 1,355 |
| 2024-05-01 | 1,343 | 1,355 | 1,333 | 1,350 | 2,700 | 1,350 |
| 2024-04-30 | 1,370 | 1,370 | 1,330 | 1,343 | 14,000 | 1,343 |
| 2024-04-26 | 1,302 | 1,326 | 1,298 | 1,323 | 6,900 | 1,323 |
| 2024-04-25 | 1,308 | 1,327 | 1,301 | 1,301 | 5,100 | 1,301 |
| 2024-04-24 | 1,296 | 1,325 | 1,296 | 1,313 | 4,900 | 1,313 |
| 2024-04-23 | 1,290 | 1,306 | 1,280 | 1,296 | 3,200 | 1,296 |
| 2024-04-22 | 1,252 | 1,295 | 1,252 | 1,290 | 5,900 | 1,290 |
| 2024-04-19 | 1,297 | 1,301 | 1,258 | 1,270 | 15,400 | 1,270 |
| 2024-04-18 | 1,294 | 1,321 | 1,294 | 1,321 | 3,200 | 1,321 |
| 2024-04-17 | 1,301 | 1,316 | 1,286 | 1,293 | 10,700 | 1,293 |
| 2024-04-16 | 1,341 | 1,345 | 1,310 | 1,313 | 8,200 | 1,313 |
| 2024-04-15 | 1,348 | 1,355 | 1,334 | 1,346 | 4,600 | 1,346 |
| 2024-04-12 | 1,360 | 1,360 | 1,348 | 1,358 | 9,200 | 1,358 |
| 2024-04-11 | 1,343 | 1,354 | 1,335 | 1,354 | 2,500 | 1,354 |
| 2024-04-10 | 1,356 | 1,356 | 1,341 | 1,341 | 2,000 | 1,341 |
| 2024-04-09 | 1,345 | 1,356 | 1,345 | 1,356 | 2,900 | 1,356 |
| 2024-04-08 | 1,341 | 1,349 | 1,331 | 1,345 | 5,600 | 1,345 |
| 2024-04-05 | 1,336 | 1,343 | 1,319 | 1,335 | 10,200 | 1,335 |
| 2024-04-04 | 1,345 | 1,350 | 1,330 | 1,346 | 9,200 | 1,346 |
| 2024-04-03 | 1,323 | 1,354 | 1,318 | 1,339 | 12,500 | 1,339 |
| 2024-04-02 | 1,350 | 1,354 | 1,326 | 1,326 | 11,200 | 1,326 |
| 2024-04-01 | 1,408 | 1,408 | 1,362 | 1,363 | 6,300 | 1,363 |
| 2024-03-29 | 1,378 | 1,405 | 1,364 | 1,395 | 14,200 | 1,395 |
| 2024-03-28 | 1,400 | 1,402 | 1,358 | 1,358 | 62,200 | 1,358 |
| 2024-03-27 | 1,434 | 1,447 | 1,428 | 1,443 | 70,200 | 1,443 |
| 2024-03-26 | 1,422 | 1,425 | 1,401 | 1,416 | 14,600 | 1,416 |
| 2024-03-25 | 1,449 | 1,449 | 1,407 | 1,415 | 27,000 | 1,415 |
| 2024-03-22 | 1,466 | 1,469 | 1,444 | 1,449 | 19,600 | 1,449 |
| 2024-03-21 | 1,487 | 1,487 | 1,449 | 1,458 | 50,600 | 1,458 |
| 2024-03-19 | 1,440 | 1,480 | 1,438 | 1,480 | 9,900 | 1,480 |
| 2024-03-18 | 1,477 | 1,479 | 1,432 | 1,452 | 14,400 | 1,452 |
| 2024-03-15 | 1,437 | 1,468 | 1,437 | 1,466 | 12,600 | 1,466 |
| 2024-03-14 | 1,422 | 1,439 | 1,405 | 1,437 | 8,600 | 1,437 |
| 2024-03-13 | 1,450 | 1,460 | 1,406 | 1,414 | 11,400 | 1,414 |
| 2024-03-12 | 1,421 | 1,447 | 1,385 | 1,447 | 9,100 | 1,447 |
| 2024-03-11 | 1,469 | 1,487 | 1,401 | 1,441 | 19,300 | 1,441 |
| 2024-03-08 | 1,440 | 1,494 | 1,440 | 1,487 | 31,900 | 1,487 |
| 2024-03-07 | 1,442 | 1,455 | 1,409 | 1,453 | 59,600 | 1,453 |
| 2024-03-06 | 1,381 | 1,465 | 1,381 | 1,447 | 54,400 | 1,447 |
| 2024-03-05 | 1,377 | 1,443 | 1,354 | 1,416 | 61,400 | 1,416 |
| 2024-03-04 | 1,354 | 1,365 | 1,334 | 1,358 | 79,300 | 1,358 |
| 2024-03-01 | 1,328 | 1,378 | 1,328 | 1,364 | 67,600 | 1,364 |
| 2024-02-29 | 1,340 | 1,340 | 1,308 | 1,332 | 46,800 | 1,332 |
| 2024-02-28 | 1,290 | 1,339 | 1,285 | 1,338 | 62,800 | 1,338 |
| 2024-02-27 | 1,310 | 1,310 | 1,288 | 1,289 | 20,100 | 1,289 |
| 2024-02-26 | 1,309 | 1,317 | 1,300 | 1,309 | 18,000 | 1,309 |
| 2024-02-22 | 1,311 | 1,311 | 1,301 | 1,309 | 8,900 | 1,309 |
| 2024-02-21 | 1,301 | 1,315 | 1,301 | 1,304 | 7,300 | 1,304 |
| 2024-02-20 | 1,304 | 1,314 | 1,301 | 1,301 | 6,700 | 1,301 |
| 2024-02-19 | 1,288 | 1,315 | 1,288 | 1,315 | 19,400 | 1,315 |
| 2024-02-16 | 1,280 | 1,303 | 1,270 | 1,302 | 6,600 | 1,302 |
| 2024-02-15 | 1,290 | 1,291 | 1,260 | 1,262 | 14,000 | 1,262 |
| 2024-02-14 | 1,304 | 1,304 | 1,272 | 1,274 | 7,400 | 1,274 |
| 2024-02-13 | 1,276 | 1,295 | 1,275 | 1,295 | 9,300 | 1,295 |
| 2024-02-09 | 1,290 | 1,305 | 1,273 | 1,275 | 10,200 | 1,275 |
| 2024-02-08 | 1,298 | 1,300 | 1,279 | 1,290 | 7,300 | 1,290 |
| 2024-02-07 | 1,304 | 1,307 | 1,292 | 1,298 | 10,100 | 1,298 |
| 2024-02-06 | 1,322 | 1,322 | 1,307 | 1,307 | 4,400 | 1,307 |
| 2024-02-05 | 1,329 | 1,329 | 1,312 | 1,320 | 11,300 | 1,320 |
| 2024-02-02 | 1,325 | 1,329 | 1,308 | 1,329 | 6,400 | 1,329 |
| 2024-02-01 | 1,337 | 1,337 | 1,318 | 1,318 | 6,300 | 1,318 |
| 2024-01-31 | 1,344 | 1,347 | 1,310 | 1,337 | 22,800 | 1,337 |
| 2024-01-30 | 1,340 | 1,341 | 1,318 | 1,318 | 7,500 | 1,318 |
| 2024-01-29 | 1,319 | 1,346 | 1,303 | 1,346 | 10,900 | 1,346 |
| 2024-01-26 | 1,308 | 1,310 | 1,298 | 1,298 | 8,500 | 1,298 |
| 2024-01-25 | 1,301 | 1,313 | 1,290 | 1,303 | 8,900 | 1,303 |
| 2024-01-24 | 1,291 | 1,293 | 1,285 | 1,291 | 7,400 | 1,291 |
| 2024-01-23 | 1,296 | 1,311 | 1,290 | 1,291 | 9,700 | 1,291 |
| 2024-01-22 | 1,271 | 1,310 | 1,271 | 1,296 | 10,300 | 1,296 |
| 2024-01-19 | 1,281 | 1,281 | 1,270 | 1,273 | 6,300 | 1,273 |
| 2024-01-18 | 1,282 | 1,293 | 1,281 | 1,281 | 7,400 | 1,281 |
| 2024-01-17 | 1,300 | 1,305 | 1,277 | 1,277 | 11,900 | 1,277 |
| 2024-01-16 | 1,317 | 1,317 | 1,287 | 1,287 | 9,100 | 1,287 |
| 2024-01-15 | 1,321 | 1,323 | 1,308 | 1,314 | 13,800 | 1,314 |
| 2024-01-12 | 1,348 | 1,348 | 1,301 | 1,320 | 14,900 | 1,320 |
| 2024-01-11 | 1,338 | 1,342 | 1,326 | 1,332 | 7,400 | 1,332 |
| 2024-01-10 | 1,347 | 1,354 | 1,336 | 1,340 | 9,100 | 1,340 |
| 2024-01-09 | 1,315 | 1,338 | 1,315 | 1,338 | 9,800 | 1,338 |
| 2024-01-05 | 1,323 | 1,328 | 1,312 | 1,315 | 16,500 | 1,315 |
| 2024-01-04 | 1,304 | 1,356 | 1,292 | 1,353 | 16,900 | 1,353 |
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
