7570 橋本総業ホールディングス(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 1,430 | 1,433 | 1,400 | 1,400 | 14,100 | 1,400 |
| 2026-02-12 | 1,407 | 1,434 | 1,407 | 1,422 | 16,300 | 1,422 |
| 2026-02-10 | 1,396 | 1,415 | 1,396 | 1,403 | 15,800 | 1,403 |
| 2026-02-09 | 1,419 | 1,419 | 1,390 | 1,394 | 20,400 | 1,394 |
| 2026-02-06 | 1,381 | 1,400 | 1,375 | 1,394 | 14,700 | 1,394 |
| 2026-02-05 | 1,352 | 1,383 | 1,352 | 1,373 | 13,400 | 1,373 |
| 2026-02-04 | 1,318 | 1,352 | 1,318 | 1,342 | 44,300 | 1,342 |
| 2026-02-03 | 1,303 | 1,316 | 1,303 | 1,316 | 13,300 | 1,316 |
| 2026-02-02 | 1,297 | 1,314 | 1,296 | 1,300 | 18,700 | 1,300 |
| 2026-01-30 | 1,300 | 1,305 | 1,295 | 1,304 | 19,300 | 1,304 |
| 2026-01-29 | 1,310 | 1,310 | 1,288 | 1,291 | 20,300 | 1,291 |
| 2026-01-28 | 1,310 | 1,315 | 1,302 | 1,308 | 13,900 | 1,308 |
| 2026-01-27 | 1,321 | 1,325 | 1,312 | 1,312 | 12,000 | 1,312 |
| 2026-01-26 | 1,340 | 1,340 | 1,321 | 1,321 | 22,000 | 1,321 |
| 2026-01-23 | 1,337 | 1,352 | 1,335 | 1,341 | 8,100 | 1,341 |
| 2026-01-22 | 1,323 | 1,345 | 1,315 | 1,345 | 10,900 | 1,345 |
| 2026-01-21 | 1,325 | 1,331 | 1,313 | 1,315 | 16,200 | 1,315 |
| 2026-01-20 | 1,351 | 1,351 | 1,328 | 1,330 | 16,900 | 1,330 |
| 2026-01-19 | 1,388 | 1,388 | 1,354 | 1,356 | 11,200 | 1,356 |
| 2026-01-16 | 1,370 | 1,387 | 1,370 | 1,386 | 9,900 | 1,386 |
| 2026-01-15 | 1,340 | 1,370 | 1,340 | 1,370 | 13,100 | 1,370 |
| 2026-01-14 | 1,328 | 1,367 | 1,300 | 1,342 | 33,900 | 1,342 |
| 2026-01-13 | 1,319 | 1,333 | 1,313 | 1,322 | 15,800 | 1,322 |
| 2026-01-09 | 1,309 | 1,320 | 1,309 | 1,310 | 6,700 | 1,310 |
| 2026-01-08 | 1,308 | 1,314 | 1,301 | 1,302 | 6,700 | 1,302 |
| 2026-01-07 | 1,313 | 1,313 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2026-01-06 | 1,308 | 1,320 | 1,303 | 1,314 | 5,800 | 1,314 |
| 2026-01-05 | 1,326 | 1,330 | 1,300 | 1,302 | 28,300 | 1,302 |
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