日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 908 940 896 926 8,400
2016/12/29 920 926 900 915 7,300
2016/12/28 909 950 909 930 31,000
2016/12/28 1 -> 2.00 分割
2016/12/27 1,870 1,880 1,825 1,827 10,600
2016/12/26 1,810 1,870 1,804 1,870 12,200
2016/12/22 1,790 1,817 1,790 1,809 7,800
2016/12/21 1,850 1,874 1,810 1,827 27,700
2016/12/20 1,977 1,980 1,921 1,940 9,200
2016/12/19 1,879 1,977 1,879 1,977 23,400
2016/12/16 1,800 1,879 1,800 1,879 13,200
2016/12/15 1,800 1,814 1,792 1,814 8,600
2016/12/14 1,840 1,840 1,775 1,790 35,500
2016/12/13 1,877 1,940 1,780 1,802 116,700
2016/12/12 1,630 1,640 1,606 1,637 6,500
2016/12/09 1,638 1,638 1,630 1,638 2,600
2016/12/08 1,600 1,638 1,600 1,618 2,900
2016/12/07 1,569 1,581 1,569 1,580 2,300
2016/12/06 1,630 1,630 1,561 1,576 6,000
2016/12/05 1,640 1,641 1,552 1,640 11,500
2016/12/02 1,655 1,678 1,640 1,642 6,600
2016/12/01 1,700 1,706 1,651 1,655 6,800
2016/11/30 1,700 1,715 1,677 1,715 6,600
2016/11/29 1,699 1,728 1,660 1,670 15,100
2016/11/28 1,581 1,670 1,581 1,670 34,300
2016/11/25 1,585 1,589 1,535 1,581 7,000
2016/11/24 1,561 1,594 1,561 1,582 3,500
2016/11/22 1,540 1,550 1,534 1,550 3,900
2016/11/21 1,560 1,560 1,533 1,535 4,200
2016/11/18 1,520 1,547 1,501 1,522 3,500
2016/11/17 1,511 1,534 1,511 1,518 2,000
2016/11/16 1,501 1,537 1,500 1,511 3,400
2016/11/15 1,530 1,533 1,501 1,501 1,200
2016/11/14 1,520 1,520 1,482 1,520 6,800
2016/11/11 1,535 1,535 1,493 1,493 3,600
2016/11/10 1,505 1,509 1,470 1,509 7,800
2016/11/09 1,514 1,517 1,380 1,465 17,500
2016/11/08 1,491 1,517 1,490 1,508 3,700
2016/11/07 1,468 1,510 1,453 1,491 5,200
2016/11/04 1,480 1,545 1,421 1,498 10,400
2016/11/02 1,560 1,560 1,480 1,487 14,300
2016/11/01 1,560 1,575 1,550 1,575 6,100
2016/10/31 1,564 1,564 1,537 1,560 3,600
2016/10/28 1,566 1,571 1,540 1,550 9,300
2016/10/27 1,598 1,598 1,480 1,534 8,800
2016/10/27 1 -> 2.00 分割
2016/10/26 3,035 3,190 3,035 3,190 5,400
2016/10/25 3,100 3,145 3,050 3,070 6,600
2016/10/24 3,020 3,075 3,005 3,050 3,600
2016/10/21 3,260 3,295 2,985 3,020 14,700
2016/10/20 3,160 3,250 3,150 3,230 7,800
2016/10/19 3,105 3,120 3,085 3,120 3,700
2016/10/18 3,095 3,105 3,035 3,105 6,500
2016/10/17 3,100 3,115 3,080 3,095 1,900
2016/10/14 3,090 3,095 3,030 3,075 3,500
2016/10/13 3,250 3,290 3,030 3,060 14,600
2016/10/12 3,055 3,250 3,040 3,200 16,300
2016/10/11 3,090 3,090 3,015 3,085 4,500
2016/10/07 3,010 3,060 2,995 3,060 2,600
2016/10/06 3,070 3,120 3,030 3,030 5,400
2016/10/05 2,925 3,080 2,925 3,070 5,000
2016/10/04 2,985 2,985 2,910 2,925 5,900
2016/10/03 3,050 3,080 2,988 3,005 7,400
2016/09/30 3,025 3,090 3,025 3,025 4,600
2016/09/29 3,100 3,150 3,055 3,095 10,500
2016/09/28 2,980 3,080 2,950 3,075 11,000
2016/09/27 2,900 3,100 2,861 2,980 32,600
2016/09/26 2,826 2,826 2,760 2,819 11,400
2016/09/23 2,660 2,769 2,660 2,750 9,300
2016/09/21 2,651 2,670 2,620 2,651 4,700
2016/09/20 2,749 2,749 2,550 2,630 20,500
2016/09/16 2,760 2,879 2,640 2,750 68,100
2016/09/15 2,780 2,780 2,780 2,780 37,100
2016/09/14 2,269 2,310 2,252 2,280 4,600
2016/09/13 2,269 2,269 2,231 2,250 1,600
2016/09/12 2,236 2,279 2,230 2,240 3,000
2016/09/09 2,254 2,301 2,236 2,236 5,600
2016/09/08 2,300 2,317 2,262 2,302 3,200
2016/09/07 2,290 2,290 2,261 2,266 2,500
2016/09/06 2,290 2,309 2,290 2,300 500
2016/09/05 2,342 2,350 2,272 2,282 3,200
2016/09/02 2,315 2,338 2,308 2,308 2,400
2016/09/01 2,345 2,345 2,300 2,301 600
2016/08/31 2,300 2,349 2,300 2,346 2,200
2016/08/30 2,313 2,336 2,300 2,336 800
2016/08/29 2,265 2,335 2,265 2,300 1,200
2016/08/26 2,330 2,339 2,275 2,299 1,300
2016/08/25 2,330 2,332 2,329 2,332 600
2016/08/24 2,323 2,323 2,323 2,323 100
2016/08/23 2,315 2,323 2,277 2,323 3,100
2016/08/22 2,275 2,314 2,250 2,314 1,100
2016/08/19 2,280 2,280 2,242 2,242 200
2016/08/18 2,242 2,287 2,242 2,266 1,500
2016/08/17 2,260 2,287 2,254 2,287 900
2016/08/16 2,248 2,288 2,248 2,265 400
2016/08/15 2,201 2,251 2,201 2,240 1,100
2016/08/12 2,201 2,210 2,201 2,210 300
2016/08/10 2,198 2,198 2,188 2,190 500
2016/08/09 2,222 2,260 2,222 2,240 600
2016/08/08 2,200 2,200 2,200 2,200 200
2016/08/05 2,195 2,229 2,186 2,229 1,200
2016/08/04 2,206 2,211 2,191 2,191 1,200
2016/08/03 2,214 2,214 2,203 2,206 500
2016/08/02 2,204 2,237 2,204 2,210 1,100
2016/08/01 2,278 2,278 2,199 2,219 1,700
2016/07/29 2,281 2,281 2,220 2,240 1,800
2016/07/28 2,280 2,281 2,280 2,281 500
2016/07/27 2,250 2,299 2,250 2,281 1,300
2016/07/26 2,317 2,349 2,305 2,311 1,900
2016/07/25 2,403 2,405 2,334 2,334 6,800
2016/07/22 2,350 2,415 2,335 2,403 2,500
2016/07/21 2,340 2,349 2,329 2,330 1,200
2016/07/20 2,337 2,340 2,315 2,315 2,600
2016/07/19 2,320 2,332 2,301 2,304 2,700
2016/07/15 2,302 2,333 2,300 2,333 2,300
2016/07/14 2,311 2,345 2,303 2,305 2,400
2016/07/13 2,334 2,350 2,300 2,305 7,600
2016/07/12 2,333 2,384 2,300 2,301 5,400
2016/07/11 2,353 2,366 2,320 2,355 2,400
2016/07/08 2,303 2,329 2,301 2,303 3,500
2016/07/07 2,322 2,350 2,310 2,310 1,500
2016/07/06 2,314 2,412 2,306 2,322 2,100
2016/07/05 2,429 2,477 2,360 2,364 2,400
2016/07/04 2,315 2,450 2,315 2,429 4,000
2016/07/01 2,225 2,357 2,225 2,315 6,600
2016/06/30 2,353 2,353 2,222 2,257 4,900
2016/06/29 2,283 2,350 2,283 2,311 1,600
2016/06/28 2,210 2,268 2,210 2,264 1,600
2016/06/27 2,218 2,366 2,218 2,300 4,100
2016/06/24 2,485 2,500 2,210 2,234 14,400
2016/06/23 2,375 2,478 2,355 2,437 4,200
2016/06/22 2,357 2,450 2,343 2,420 3,000
2016/06/21 2,440 2,440 2,300 2,357 9,000
2016/06/20 2,338 2,440 2,338 2,440 3,500
2016/06/17 2,356 2,388 2,335 2,335 6,200
2016/06/16 2,571 2,591 2,172 2,206 20,200
2016/06/15 2,700 2,700 2,613 2,650 5,700
2016/06/14 2,790 2,865 2,550 2,750 26,600
2016/06/13 2,953 3,200 2,865 3,060 16,600
2016/06/10 3,250 3,250 2,817 3,020 32,300
2016/06/09 3,095 3,310 3,055 3,165 62,400
2016/06/08 2,901 3,045 2,900 3,045 18,300
2016/06/07 2,812 2,950 2,812 2,871 7,900
2016/06/06 2,680 2,786 2,646 2,784 8,500
2016/06/03 2,585 2,680 2,585 2,680 3,000
2016/06/02 2,600 2,646 2,575 2,615 3,100
2016/06/01 2,580 2,695 2,580 2,623 6,600
2016/05/31 2,530 2,619 2,523 2,577 6,700
2016/05/30 2,509 2,569 2,509 2,549 1,300
2016/05/27 2,549 2,549 2,500 2,509 1,300
2016/05/26 2,536 2,590 2,500 2,525 12,700
2016/05/25 2,570 2,614 2,570 2,586 1,000
2016/05/24 2,599 2,610 2,566 2,566 900
2016/05/23 2,503 2,563 2,503 2,559 1,300
2016/05/20 2,548 2,548 2,529 2,532 4,000
2016/05/19 2,561 2,567 2,527 2,532 3,400
2016/05/18 2,570 2,640 2,561 2,561 7,200
2016/05/17 2,671 2,681 2,605 2,605 5,200
2016/05/16 2,732 2,732 2,670 2,674 3,800
2016/05/13 2,770 2,770 2,695 2,729 3,300
2016/05/12 2,655 2,775 2,590 2,737 11,800
2016/05/11 2,680 2,704 2,663 2,663 2,600
2016/05/10 2,687 2,698 2,650 2,670 1,200
2016/05/09 2,635 2,694 2,635 2,687 1,800
2016/05/06 2,669 2,669 2,626 2,630 2,800
2016/05/02 2,650 2,670 2,650 2,662 2,300
2016/04/28 2,710 2,710 2,680 2,707 2,300
2016/04/27 2,721 2,722 2,680 2,714 900
2016/04/26 2,787 2,787 2,680 2,704 7,200
2016/04/25 2,748 2,817 2,743 2,780 4,700
2016/04/22 2,740 2,740 2,702 2,710 3,000
2016/04/21 2,730 2,750 2,710 2,712 2,200
2016/04/20 2,670 2,700 2,664 2,689 4,700
2016/04/19 2,679 2,690 2,600 2,664 4,900
2016/04/18 2,740 2,740 2,614 2,615 10,700
2016/04/15 2,769 2,770 2,730 2,743 3,100
2016/04/14 2,790 2,790 2,711 2,769 4,800
2016/04/13 2,900 2,900 2,742 2,790 8,200
2016/04/12 2,694 2,800 2,651 2,718 7,200
2016/04/11 2,670 2,684 2,618 2,651 4,900
2016/04/08 2,560 2,665 2,550 2,640 6,300
2016/04/07 2,613 2,688 2,590 2,609 5,300
2016/04/06 2,655 2,656 2,568 2,601 7,300
2016/04/05 2,817 2,817 2,641 2,656 12,400
2016/04/04 2,867 2,867 2,778 2,817 9,300
2016/04/01 2,990 3,000 2,867 2,867 13,500
2016/03/31 3,105 3,105 2,980 3,005 16,000
2016/03/30 3,185 3,195 3,000 3,110 17,900
2016/03/29 3,180 3,210 3,070 3,175 7,900
2016/03/28 3,160 3,225 3,080 3,150 12,500
2016/03/25 3,220 3,280 3,095 3,160 23,100
2016/03/24 3,135 3,260 3,080 3,250 15,800
2016/03/23 3,120 3,140 3,070 3,130 9,100
2016/03/22 3,240 3,245 3,065 3,120 18,200
2016/03/18 3,240 3,250 3,090 3,105 32,200
2016/03/17 3,570 3,695 3,220 3,310 64,500
2016/03/16 3,500 3,595 3,430 3,595 31,600
2016/03/15 3,455 3,605 3,400 3,555 53,800
2016/03/14 3,640 3,770 3,460 3,500 87,900
2016/03/11 3,730 3,860 3,495 3,575 123,800
2016/03/10 4,310 4,385 3,810 3,865 252,000
2016/03/09 4,650 5,350 4,200 4,240 1,224,300

このページの先頭へ