ブラス(2424)の株価時系列情報
ブラス(2424)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 715 | 715 | 706 | 713 | 4,800 |
2024/04/22 | 714 | 720 | 709 | 711 | 10,600 |
2024/04/19 | 718 | 720 | 714 | 714 | 9,400 |
2024/04/18 | 703 | 720 | 703 | 718 | 11,300 |
2024/04/17 | 709 | 716 | 704 | 704 | 10,000 |
2024/04/16 | 718 | 718 | 709 | 709 | 11,800 |
2024/04/15 | 702 | 717 | 702 | 716 | 11,200 |
2024/04/12 | 711 | 711 | 704 | 709 | 4,200 |
2024/04/11 | 703 | 712 | 700 | 711 | 4,700 |
2024/04/10 | 700 | 709 | 700 | 704 | 6,100 |
2024/04/09 | 703 | 712 | 699 | 699 | 4,500 |
2024/04/08 | 713 | 713 | 702 | 703 | 7,400 |
2024/04/05 | 710 | 715 | 702 | 703 | 10,000 |
2024/04/04 | 705 | 712 | 699 | 712 | 9,200 |
2024/04/03 | 698 | 704 | 690 | 703 | 7,600 |
2024/04/02 | 698 | 700 | 685 | 698 | 11,400 |
2024/04/01 | 706 | 706 | 690 | 692 | 13,000 |
2024/03/29 | 679 | 700 | 679 | 695 | 24,000 |
2024/03/28 | 661 | 679 | 661 | 676 | 12,400 |
2024/03/27 | 668 | 680 | 668 | 678 | 7,800 |
2024/03/26 | 677 | 677 | 667 | 667 | 11,500 |
2024/03/25 | 684 | 688 | 675 | 678 | 14,200 |
2024/03/22 | 686 | 686 | 673 | 685 | 11,900 |
2024/03/21 | 673 | 682 | 673 | 682 | 10,600 |
2024/03/19 | 664 | 684 | 664 | 670 | 22,100 |
2024/03/18 | 666 | 671 | 655 | 671 | 49,400 |
2024/03/15 | 686 | 719 | 685 | 716 | 29,900 |
2024/03/14 | 668 | 687 | 668 | 687 | 6,400 |
2024/03/13 | 677 | 677 | 668 | 673 | 5,600 |
2024/03/12 | 660 | 673 | 658 | 673 | 10,000 |
2024/03/11 | 673 | 678 | 659 | 663 | 11,000 |
2024/03/08 | 673 | 682 | 672 | 673 | 6,400 |
2024/03/07 | 677 | 686 | 669 | 679 | 9,600 |
2024/03/06 | 683 | 690 | 675 | 685 | 15,300 |
2024/03/05 | 664 | 687 | 658 | 684 | 12,800 |
2024/03/04 | 661 | 669 | 654 | 665 | 13,500 |
2024/03/01 | 662 | 665 | 655 | 660 | 18,100 |
2024/02/29 | 677 | 677 | 661 | 662 | 7,000 |
2024/02/28 | 671 | 683 | 670 | 670 | 7,800 |
2024/02/27 | 681 | 686 | 675 | 675 | 10,100 |
2024/02/26 | 676 | 688 | 676 | 684 | 11,300 |
2024/02/22 | 672 | 681 | 666 | 676 | 11,500 |
2024/02/21 | 671 | 677 | 670 | 672 | 8,400 |
2024/02/20 | 681 | 685 | 671 | 676 | 11,000 |
2024/02/19 | 683 | 689 | 673 | 681 | 8,800 |
2024/02/16 | 653 | 694 | 653 | 682 | 23,100 |
2024/02/15 | 675 | 675 | 651 | 651 | 29,300 |
2024/02/14 | 681 | 686 | 671 | 674 | 21,600 |
2024/02/13 | 704 | 705 | 685 | 689 | 25,400 |
2024/02/09 | 704 | 714 | 704 | 704 | 8,200 |
2024/02/08 | 717 | 718 | 708 | 708 | 10,900 |
2024/02/07 | 727 | 731 | 714 | 719 | 10,400 |
2024/02/06 | 725 | 729 | 721 | 729 | 3,600 |
2024/02/05 | 722 | 732 | 718 | 724 | 11,100 |
2024/02/02 | 715 | 726 | 713 | 717 | 9,700 |
2024/02/01 | 737 | 737 | 714 | 715 | 16,700 |
2024/01/31 | 732 | 744 | 724 | 737 | 29,000 |
2024/01/30 | 765 | 765 | 730 | 730 | 66,400 |
2024/01/29 | 775 | 784 | 748 | 780 | 53,100 |
2024/01/26 | 753 | 770 | 753 | 762 | 26,500 |
2024/01/25 | 751 | 771 | 750 | 758 | 39,400 |
2024/01/24 | 771 | 809 | 739 | 762 | 213,600 |
2024/01/23 | 749 | 795 | 725 | 741 | 498,400 |
2024/01/22 | 690 | 705 | 690 | 695 | 15,500 |
2024/01/19 | 688 | 689 | 684 | 689 | 5,000 |
2024/01/18 | 687 | 691 | 683 | 686 | 13,100 |
2024/01/17 | 700 | 700 | 687 | 687 | 7,900 |
2024/01/16 | 705 | 705 | 695 | 695 | 6,400 |
2024/01/15 | 703 | 709 | 700 | 703 | 5,900 |
2024/01/12 | 700 | 705 | 694 | 705 | 15,200 |
2024/01/11 | 699 | 708 | 692 | 700 | 14,000 |
2024/01/10 | 708 | 708 | 697 | 697 | 6,500 |
2024/01/09 | 690 | 712 | 690 | 708 | 22,000 |
2024/01/05 | 689 | 695 | 686 | 691 | 12,100 |
2024/01/04 | 684 | 696 | 677 | 696 | 10,500 |
2023/12/29 | 665 | 686 | 665 | 683 | 15,400 |
2023/12/28 | 642 | 669 | 642 | 665 | 12,900 |
2023/12/27 | 640 | 658 | 640 | 642 | 23,700 |
2023/12/26 | 649 | 652 | 644 | 644 | 13,500 |
2023/12/25 | 660 | 660 | 640 | 649 | 11,000 |
2023/12/22 | 659 | 665 | 646 | 658 | 18,000 |
2023/12/21 | 657 | 664 | 650 | 663 | 18,200 |
2023/12/20 | 660 | 677 | 657 | 657 | 26,500 |
2023/12/19 | 639 | 664 | 639 | 660 | 16,500 |
2023/12/18 | 636 | 650 | 626 | 644 | 13,100 |
2023/12/15 | 609 | 651 | 609 | 646 | 36,800 |
2023/12/14 | 638 | 651 | 633 | 639 | 38,500 |
2023/12/13 | 637 | 653 | 635 | 653 | 12,100 |
2023/12/12 | 656 | 656 | 637 | 637 | 23,600 |
2023/12/11 | 647 | 660 | 645 | 656 | 22,300 |
2023/12/08 | 666 | 676 | 643 | 644 | 37,000 |
2023/12/07 | 697 | 699 | 685 | 685 | 11,000 |
2023/12/06 | 707 | 707 | 695 | 697 | 8,300 |
2023/12/05 | 700 | 706 | 700 | 700 | 8,800 |
2023/12/04 | 697 | 716 | 696 | 710 | 17,400 |
2023/12/01 | 700 | 705 | 696 | 696 | 9,100 |
2023/11/30 | 700 | 705 | 695 | 698 | 8,600 |
2023/11/29 | 701 | 703 | 695 | 695 | 6,400 |
2023/11/28 | 703 | 705 | 692 | 703 | 9,200 |
2023/11/27 | 708 | 713 | 697 | 703 | 14,200 |
2023/11/24 | 709 | 719 | 705 | 709 | 23,400 |
2023/11/22 | 705 | 716 | 703 | 705 | 14,200 |
2023/11/21 | 712 | 713 | 701 | 705 | 12,800 |
2023/11/20 | 703 | 714 | 692 | 706 | 37,100 |
2023/11/17 | 695 | 700 | 680 | 700 | 34,000 |
2023/11/16 | 728 | 728 | 689 | 703 | 154,100 |
2023/11/15 | 643 | 654 | 643 | 653 | 11,900 |
2023/11/14 | 645 | 649 | 639 | 640 | 11,800 |
2023/11/13 | 648 | 655 | 645 | 645 | 13,400 |
2023/11/10 | 637 | 647 | 627 | 647 | 23,900 |
2023/11/09 | 629 | 637 | 625 | 633 | 20,200 |
2023/11/08 | 638 | 639 | 627 | 631 | 16,000 |
2023/11/07 | 638 | 639 | 632 | 637 | 14,900 |
2023/11/06 | 628 | 638 | 628 | 637 | 19,700 |
2023/11/02 | 628 | 632 | 622 | 626 | 9,800 |
2023/11/01 | 632 | 632 | 623 | 624 | 23,300 |
2023/10/31 | 615 | 630 | 608 | 630 | 48,500 |
2023/10/30 | 622 | 622 | 610 | 611 | 44,000 |
2023/10/27 | 600 | 628 | 600 | 623 | 42,000 |
2023/10/26 | 613 | 613 | 600 | 600 | 29,900 |
2023/10/25 | 620 | 623 | 613 | 613 | 7,700 |
2023/10/24 | 610 | 623 | 598 | 619 | 57,300 |
2023/10/23 | 625 | 625 | 612 | 612 | 22,300 |
2023/10/20 | 625 | 629 | 614 | 627 | 33,300 |
2023/10/19 | 634 | 634 | 620 | 625 | 25,000 |
2023/10/18 | 624 | 637 | 624 | 635 | 33,400 |
2023/10/17 | 621 | 630 | 616 | 622 | 25,000 |
2023/10/16 | 620 | 628 | 612 | 615 | 38,400 |
2023/10/13 | 642 | 642 | 620 | 623 | 44,400 |
2023/10/12 | 652 | 652 | 628 | 646 | 62,600 |
2023/10/11 | 669 | 673 | 656 | 657 | 24,700 |
2023/10/10 | 675 | 678 | 663 | 669 | 37,300 |
2023/10/06 | 664 | 673 | 660 | 671 | 31,400 |
2023/10/05 | 647 | 664 | 647 | 664 | 33,000 |
2023/10/04 | 650 | 663 | 643 | 645 | 68,900 |
2023/10/03 | 686 | 687 | 662 | 664 | 95,900 |
2023/10/02 | 708 | 716 | 691 | 691 | 47,900 |
2023/09/29 | 704 | 717 | 697 | 704 | 35,300 |
2023/09/28 | 715 | 717 | 697 | 697 | 62,200 |
2023/09/27 | 727 | 730 | 713 | 717 | 50,300 |
2023/09/26 | 741 | 741 | 721 | 723 | 30,900 |
2023/09/25 | 747 | 765 | 731 | 731 | 69,100 |
2023/09/22 | 723 | 748 | 721 | 744 | 118,000 |
2023/09/21 | 738 | 750 | 721 | 729 | 77,900 |
2023/09/20 | 722 | 750 | 718 | 723 | 192,900 |
2023/09/19 | 721 | 729 | 716 | 718 | 106,300 |
2023/09/15 | 716 | 729 | 716 | 716 | 511,300 |
2023/09/14 | 869 | 871 | 850 | 866 | 128,200 |
2023/09/13 | 850 | 869 | 846 | 865 | 50,800 |
2023/09/12 | 839 | 852 | 830 | 850 | 32,700 |
2023/09/11 | 852 | 854 | 822 | 833 | 51,300 |
2023/09/08 | 836 | 852 | 835 | 848 | 37,000 |
2023/09/07 | 843 | 848 | 835 | 838 | 28,400 |
2023/09/06 | 856 | 856 | 844 | 847 | 36,000 |
2023/09/05 | 858 | 867 | 851 | 858 | 40,700 |
2023/09/04 | 868 | 870 | 858 | 858 | 22,900 |
2023/09/01 | 868 | 873 | 856 | 868 | 33,900 |
2023/08/31 | 873 | 881 | 868 | 868 | 30,600 |
2023/08/30 | 880 | 880 | 871 | 873 | 17,500 |
2023/08/29 | 871 | 890 | 870 | 878 | 37,600 |
2023/08/28 | 865 | 874 | 859 | 874 | 20,100 |
2023/08/25 | 856 | 872 | 850 | 861 | 14,400 |
2023/08/24 | 867 | 873 | 857 | 864 | 17,400 |
2023/08/23 | 840 | 863 | 834 | 861 | 22,400 |
2023/08/22 | 839 | 845 | 833 | 841 | 29,600 |
2023/08/21 | 819 | 840 | 817 | 835 | 39,500 |
2023/08/18 | 832 | 832 | 810 | 819 | 49,000 |
2023/08/17 | 841 | 844 | 825 | 843 | 34,000 |
2023/08/16 | 841 | 851 | 833 | 841 | 37,500 |
2023/08/15 | 867 | 867 | 839 | 846 | 73,800 |
2023/08/14 | 892 | 897 | 864 | 867 | 39,700 |
2023/08/10 | 862 | 892 | 858 | 892 | 31,300 |
2023/08/09 | 840 | 874 | 835 | 862 | 42,900 |
2023/08/08 | 853 | 855 | 841 | 846 | 23,400 |
2023/08/07 | 835 | 855 | 824 | 849 | 44,400 |
2023/08/04 | 849 | 852 | 830 | 835 | 60,400 |
2023/08/03 | 864 | 869 | 850 | 853 | 65,900 |
2023/08/02 | 894 | 894 | 873 | 879 | 74,700 |
2023/08/01 | 907 | 919 | 896 | 898 | 40,700 |
2023/07/31 | 918 | 919 | 895 | 904 | 57,300 |
2023/07/28 | 928 | 934 | 901 | 906 | 86,600 |
2023/07/27 | 938 | 946 | 933 | 943 | 30,100 |
2023/07/26 | 940 | 940 | 931 | 933 | 18,200 |
2023/07/25 | 936 | 945 | 931 | 941 | 22,400 |
2023/07/24 | 933 | 942 | 929 | 935 | 32,500 |
2023/07/21 | 934 | 943 | 925 | 932 | 27,700 |
2023/07/20 | 936 | 947 | 930 | 939 | 26,500 |
2023/07/19 | 924 | 937 | 923 | 935 | 25,400 |
2023/07/18 | 917 | 931 | 915 | 917 | 20,200 |
2023/07/14 | 936 | 937 | 899 | 917 | 77,900 |
2023/07/13 | 949 | 949 | 926 | 935 | 42,100 |
2023/07/12 | 963 | 968 | 941 | 944 | 47,000 |
2023/07/11 | 981 | 981 | 959 | 970 | 33,400 |
2023/07/10 | 973 | 974 | 956 | 966 | 31,600 |
2023/07/07 | 950 | 975 | 947 | 961 | 34,700 |
2023/07/06 | 978 | 978 | 952 | 963 | 66,500 |
2023/07/05 | 1,021 | 1,021 | 981 | 985 | 83,600 |
2023/07/04 | 995 | 1,024 | 983 | 1,021 | 128,000 |
2023/07/03 | 977 | 994 | 965 | 985 | 129,400 |
2023/06/30 | 940 | 968 | 933 | 967 | 56,700 |