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 |
|---|---|---|---|---|---|
| 2025/07/30 | 676 | 694 | 675 | 681 | 13,000 |
| 2025/07/29 | 710 | 711 | 708 | 709 | 17,300 |
| 2025/07/28 | 711 | 711 | 709 | 711 | 7,800 |
| 2025/07/25 | 710 | 713 | 708 | 709 | 9,000 |
| 2025/07/24 | 710 | 710 | 707 | 708 | 4,500 |
| 2025/07/23 | 705 | 710 | 703 | 703 | 6,600 |
| 2025/07/22 | 702 | 704 | 700 | 703 | 6,000 |
| 2025/07/18 | 708 | 710 | 700 | 700 | 11,600 |
| 2025/07/17 | 708 | 710 | 704 | 707 | 28,200 |
| 2025/07/16 | 712 | 717 | 703 | 706 | 30,300 |
| 2025/07/15 | 706 | 716 | 704 | 710 | 30,000 |
| 2025/07/14 | 704 | 706 | 699 | 706 | 22,600 |
| 2025/07/11 | 702 | 708 | 702 | 703 | 4,400 |
| 2025/07/10 | 705 | 705 | 700 | 701 | 8,600 |
| 2025/07/09 | 704 | 705 | 702 | 703 | 3,100 |
| 2025/07/08 | 704 | 708 | 700 | 702 | 9,000 |
| 2025/07/07 | 702 | 709 | 698 | 700 | 16,300 |
| 2025/07/04 | 707 | 710 | 698 | 701 | 9,300 |
| 2025/07/03 | 698 | 709 | 698 | 700 | 19,200 |
| 2025/07/02 | 701 | 701 | 692 | 698 | 7,600 |
| 2025/07/01 | 703 | 705 | 697 | 700 | 14,100 |
| 2025/06/30 | 710 | 710 | 691 | 700 | 22,200 |
| 2025/06/27 | 675 | 685 | 667 | 684 | 12,100 |
| 2025/06/26 | 667 | 673 | 666 | 670 | 4,900 |
| 2025/06/25 | 675 | 675 | 666 | 667 | 5,500 |
| 2025/06/24 | 675 | 676 | 665 | 675 | 7,100 |
| 2025/06/23 | 674 | 675 | 666 | 667 | 3,500 |
| 2025/06/20 | 675 | 675 | 666 | 670 | 5,300 |
| 2025/06/19 | 675 | 675 | 666 | 675 | 6,800 |
| 2025/06/18 | 669 | 674 | 664 | 668 | 10,600 |
| 2025/06/17 | 674 | 674 | 665 | 667 | 11,000 |
| 2025/06/16 | 682 | 684 | 661 | 670 | 41,300 |
| 2025/06/13 | 641 | 643 | 620 | 625 | 7,600 |
| 2025/06/12 | 635 | 638 | 631 | 638 | 2,400 |
| 2025/06/11 | 636 | 636 | 631 | 635 | 700 |
| 2025/06/10 | 636 | 636 | 631 | 636 | 1,500 |
| 2025/06/09 | 637 | 638 | 635 | 635 | 2,100 |
| 2025/06/06 | 637 | 644 | 635 | 635 | 3,000 |
| 2025/06/05 | 635 | 635 | 634 | 634 | 400 |
| 2025/06/04 | 634 | 634 | 633 | 633 | 1,000 |
| 2025/06/03 | 640 | 640 | 631 | 634 | 3,100 |
| 2025/06/02 | 638 | 642 | 635 | 642 | 3,300 |
| 2025/05/30 | 629 | 638 | 628 | 634 | 6,800 |
| 2025/05/29 | 626 | 626 | 624 | 625 | 900 |
| 2025/05/28 | 622 | 629 | 621 | 626 | 2,000 |
| 2025/05/27 | 617 | 619 | 617 | 618 | 1,100 |
| 2025/05/26 | 618 | 621 | 618 | 620 | 1,400 |
| 2025/05/23 | 625 | 625 | 620 | 620 | 4,000 |
| 2025/05/22 | 635 | 635 | 617 | 625 | 8,800 |
| 2025/05/21 | 618 | 620 | 615 | 615 | 3,000 |
| 2025/05/20 | 609 | 615 | 609 | 615 | 2,000 |
| 2025/05/19 | 608 | 611 | 607 | 607 | 1,000 |
| 2025/05/16 | 608 | 612 | 608 | 609 | 1,600 |
| 2025/05/15 | 609 | 609 | 608 | 608 | 600 |
| 2025/05/14 | 609 | 611 | 608 | 609 | 900 |
| 2025/05/13 | 606 | 608 | 606 | 608 | 1,500 |
| 2025/05/12 | 610 | 610 | 605 | 605 | 900 |
| 2025/05/09 | 613 | 613 | 610 | 610 | 500 |
| 2025/05/08 | 610 | 612 | 610 | 612 | 700 |
| 2025/05/07 | 618 | 618 | 610 | 610 | 2,500 |
| 2025/05/02 | 609 | 610 | 607 | 609 | 1,400 |
| 2025/05/01 | 610 | 613 | 609 | 609 | 2,800 |
| 2025/04/30 | 608 | 620 | 608 | 609 | 1,800 |
| 2025/04/28 | 604 | 615 | 604 | 607 | 3,300 |
| 2025/04/25 | 602 | 611 | 594 | 604 | 10,700 |
| 2025/04/24 | 600 | 621 | 600 | 602 | 3,100 |
| 2025/04/23 | 618 | 618 | 600 | 600 | 3,500 |
| 2025/04/22 | 622 | 651 | 606 | 608 | 47,200 |
| 2025/04/21 | 592 | 645 | 585 | 622 | 53,100 |
| 2025/04/18 | 587 | 591 | 582 | 582 | 600 |
| 2025/04/17 | 582 | 587 | 581 | 587 | 3,000 |
| 2025/04/16 | 588 | 599 | 579 | 581 | 3,300 |
| 2025/04/15 | 568 | 619 | 568 | 589 | 66,700 |
| 2025/04/14 | 562 | 580 | 562 | 568 | 4,200 |
| 2025/04/11 | 557 | 561 | 557 | 561 | 1,500 |
| 2025/04/10 | 560 | 561 | 557 | 557 | 3,300 |
| 2025/04/09 | 559 | 559 | 555 | 556 | 1,200 |
| 2025/04/08 | 544 | 573 | 534 | 559 | 5,000 |
| 2025/04/07 | 542 | 550 | 525 | 526 | 11,400 |
| 2025/04/04 | 582 | 582 | 560 | 574 | 6,700 |
| 2025/04/03 | 599 | 600 | 591 | 592 | 1,500 |
| 2025/04/02 | 596 | 600 | 596 | 599 | 800 |
| 2025/04/01 | 610 | 611 | 596 | 596 | 2,600 |
| 2025/03/31 | 613 | 613 | 610 | 610 | 1,100 |
| 2025/03/28 | 616 | 619 | 615 | 618 | 1,100 |
| 2025/03/27 | 626 | 626 | 615 | 615 | 3,100 |
| 2025/03/26 | 615 | 627 | 615 | 624 | 6,600 |
| 2025/03/25 | 629 | 629 | 597 | 615 | 10,800 |
| 2025/03/24 | 595 | 609 | 595 | 609 | 6,200 |
| 2025/03/21 | 585 | 595 | 585 | 595 | 2,300 |
| 2025/03/19 | 593 | 595 | 585 | 585 | 2,300 |
| 2025/03/18 | 581 | 593 | 581 | 593 | 1,900 |
| 2025/03/17 | 600 | 600 | 578 | 578 | 19,200 |
| 2025/03/14 | 564 | 579 | 562 | 574 | 5,700 |
| 2025/03/13 | 576 | 576 | 562 | 574 | 3,200 |
| 2025/03/12 | 561 | 567 | 560 | 567 | 800 |
| 2025/03/11 | 560 | 567 | 560 | 561 | 1,600 |
| 2025/03/10 | 563 | 567 | 561 | 561 | 2,000 |
| 2025/03/07 | 563 | 566 | 560 | 566 | 600 |
| 2025/03/06 | 562 | 565 | 561 | 563 | 1,300 |
| 2025/03/05 | 560 | 565 | 560 | 565 | 1,600 |
| 2025/03/04 | 562 | 562 | 559 | 561 | 1,000 |
| 2025/03/03 | 573 | 575 | 564 | 572 | 3,100 |
| 2025/02/28 | 572 | 573 | 569 | 569 | 1,900 |
| 2025/02/27 | 571 | 575 | 571 | 572 | 1,600 |
| 2025/02/26 | 570 | 580 | 567 | 579 | 2,100 |
| 2025/02/25 | 584 | 584 | 575 | 575 | 2,900 |
| 2025/02/21 | 574 | 575 | 571 | 571 | 700 |
| 2025/02/20 | 569 | 575 | 569 | 570 | 2,600 |
| 2025/02/19 | 568 | 577 | 568 | 569 | 1,200 |
| 2025/02/18 | 574 | 574 | 567 | 568 | 1,800 |
| 2025/02/17 | 574 | 575 | 566 | 574 | 2,600 |
| 2025/02/14 | 571 | 571 | 570 | 570 | 2,000 |
| 2025/02/13 | 568 | 576 | 566 | 576 | 2,900 |
| 2025/02/12 | 571 | 574 | 566 | 568 | 3,500 |
| 2025/02/10 | 580 | 580 | 570 | 576 | 3,300 |
| 2025/02/07 | 573 | 573 | 571 | 571 | 700 |
| 2025/02/06 | 570 | 570 | 565 | 570 | 1,100 |
| 2025/02/05 | 566 | 572 | 566 | 572 | 2,000 |
| 2025/02/04 | 567 | 573 | 565 | 573 | 1,500 |
| 2025/02/03 | 567 | 570 | 561 | 561 | 2,800 |
| 2025/01/31 | 575 | 577 | 565 | 571 | 10,600 |
| 2025/01/30 | 585 | 594 | 575 | 575 | 39,100 |
| 2025/01/29 | 607 | 614 | 607 | 614 | 9,600 |
| 2025/01/28 | 605 | 609 | 605 | 607 | 3,900 |
| 2025/01/27 | 607 | 610 | 606 | 609 | 3,000 |
| 2025/01/24 | 606 | 606 | 601 | 605 | 2,600 |
| 2025/01/23 | 594 | 601 | 592 | 596 | 3,100 |
| 2025/01/22 | 591 | 610 | 585 | 600 | 18,000 |
| 2025/01/21 | 567 | 582 | 567 | 581 | 6,600 |
| 2025/01/20 | 564 | 579 | 564 | 567 | 3,400 |
| 2025/01/17 | 579 | 579 | 554 | 564 | 10,500 |
| 2025/01/16 | 566 | 570 | 562 | 570 | 2,600 |
| 2025/01/15 | 564 | 570 | 564 | 570 | 2,300 |
| 2025/01/14 | 570 | 571 | 562 | 562 | 4,100 |
| 2025/01/10 | 564 | 574 | 551 | 570 | 6,600 |
| 2025/01/09 | 579 | 580 | 564 | 564 | 4,100 |
| 2025/01/08 | 574 | 578 | 560 | 572 | 7,100 |
| 2025/01/07 | 575 | 575 | 565 | 574 | 4,800 |
| 2025/01/06 | 555 | 570 | 555 | 569 | 12,700 |
| 2024/12/30 | 552 | 552 | 548 | 552 | 4,300 |
| 2024/12/27 | 544 | 552 | 544 | 547 | 7,100 |
| 2024/12/26 | 539 | 543 | 533 | 543 | 14,700 |
| 2024/12/25 | 542 | 542 | 535 | 540 | 10,300 |
| 2024/12/24 | 545 | 545 | 540 | 541 | 5,900 |
| 2024/12/23 | 544 | 546 | 540 | 546 | 6,200 |
| 2024/12/20 | 543 | 546 | 543 | 544 | 4,600 |
| 2024/12/19 | 543 | 545 | 536 | 543 | 6,900 |
| 2024/12/18 | 534 | 546 | 534 | 537 | 21,800 |
| 2024/12/17 | 530 | 532 | 530 | 532 | 2,200 |
| 2024/12/16 | 540 | 540 | 529 | 532 | 7,000 |
| 2024/12/13 | 544 | 544 | 538 | 540 | 5,300 |
| 2024/12/12 | 541 | 543 | 540 | 543 | 3,800 |
| 2024/12/11 | 542 | 544 | 539 | 541 | 3,900 |
| 2024/12/10 | 541 | 544 | 541 | 542 | 1,600 |
| 2024/12/09 | 542 | 542 | 540 | 541 | 2,300 |
| 2024/12/06 | 543 | 548 | 541 | 542 | 2,300 |
| 2024/12/05 | 542 | 547 | 542 | 543 | 3,200 |
| 2024/12/04 | 541 | 547 | 541 | 542 | 2,900 |
| 2024/12/03 | 537 | 548 | 537 | 541 | 4,500 |
| 2024/12/02 | 532 | 541 | 531 | 537 | 3,700 |
| 2024/11/29 | 522 | 534 | 522 | 528 | 5,100 |
| 2024/11/28 | 531 | 533 | 522 | 522 | 13,000 |
| 2024/11/27 | 538 | 538 | 532 | 535 | 5,400 |
| 2024/11/26 | 540 | 540 | 535 | 537 | 2,500 |
| 2024/11/25 | 548 | 548 | 540 | 540 | 9,200 |
| 2024/11/22 | 557 | 557 | 548 | 548 | 5,100 |
| 2024/11/21 | 545 | 547 | 545 | 547 | 2,200 |
| 2024/11/20 | 546 | 546 | 541 | 545 | 6,100 |
| 2024/11/19 | 540 | 540 | 535 | 540 | 2,500 |
| 2024/11/18 | 534 | 540 | 534 | 540 | 5,500 |
| 2024/11/15 | 540 | 549 | 540 | 540 | 2,300 |
| 2024/11/14 | 541 | 549 | 540 | 540 | 3,600 |
| 2024/11/13 | 540 | 545 | 539 | 543 | 3,300 |
| 2024/11/12 | 538 | 543 | 538 | 543 | 3,500 |
| 2024/11/11 | 537 | 538 | 536 | 538 | 2,200 |
| 2024/11/08 | 540 | 540 | 536 | 538 | 2,500 |
| 2024/11/07 | 538 | 542 | 538 | 541 | 2,300 |
| 2024/11/06 | 535 | 538 | 535 | 538 | 5,000 |
| 2024/11/05 | 535 | 536 | 535 | 535 | 3,000 |
| 2024/11/01 | 534 | 542 | 533 | 535 | 3,500 |
| 2024/10/31 | 531 | 534 | 531 | 534 | 8,600 |
| 2024/10/30 | 544 | 549 | 531 | 531 | 29,600 |
| 2024/10/29 | 551 | 555 | 547 | 552 | 2,900 |
| 2024/10/28 | 548 | 552 | 544 | 551 | 6,000 |
| 2024/10/25 | 553 | 553 | 547 | 548 | 8,200 |
| 2024/10/24 | 562 | 562 | 550 | 553 | 4,700 |
| 2024/10/23 | 562 | 566 | 556 | 563 | 4,300 |
| 2024/10/22 | 569 | 570 | 562 | 562 | 4,700 |
| 2024/10/21 | 567 | 569 | 567 | 569 | 1,800 |
| 2024/10/18 | 571 | 571 | 563 | 567 | 1,500 |
| 2024/10/17 | 565 | 571 | 562 | 571 | 5,000 |
| 2024/10/16 | 565 | 565 | 563 | 565 | 1,500 |
| 2024/10/15 | 565 | 567 | 562 | 566 | 6,200 |
| 2024/10/11 | 577 | 579 | 569 | 571 | 5,100 |
| 2024/10/10 | 576 | 578 | 569 | 577 | 3,700 |
| 2024/10/09 | 574 | 577 | 573 | 577 | 1,600 |
| 2024/10/08 | 575 | 577 | 574 | 574 | 1,100 |
| 2024/10/07 | 578 | 578 | 574 | 578 | 2,200 |
| 2024/10/04 | 570 | 578 | 562 | 578 | 2,700 |