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 |