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 |
---|---|---|---|---|---|
2018/12/28 | 523 | 536 | 521 | 525 | 4,400 |
2018/12/27 | 506 | 523 | 506 | 518 | 6,700 |
2018/12/26 | 533 | 534 | 497 | 498 | 5,800 |
2018/12/25 | 509 | 519 | 470 | 479 | 25,400 |
2018/12/21 | 555 | 555 | 530 | 539 | 15,900 |
2018/12/20 | 596 | 596 | 561 | 564 | 9,400 |
2018/12/19 | 556 | 596 | 554 | 596 | 30,900 |
2018/12/18 | 560 | 566 | 557 | 564 | 12,800 |
2018/12/17 | 595 | 595 | 557 | 577 | 42,700 |
2018/12/14 | 609 | 660 | 602 | 638 | 32,900 |
2018/12/13 | 599 | 602 | 599 | 600 | 6,800 |
2018/12/12 | 586 | 599 | 586 | 599 | 9,800 |
2018/12/11 | 601 | 601 | 584 | 584 | 11,500 |
2018/12/10 | 608 | 608 | 598 | 599 | 4,800 |
2018/12/07 | 616 | 620 | 605 | 608 | 8,000 |
2018/12/06 | 625 | 628 | 617 | 620 | 13,700 |
2018/12/05 | 625 | 631 | 625 | 628 | 3,100 |
2018/12/04 | 630 | 631 | 625 | 627 | 3,600 |
2018/12/03 | 633 | 633 | 622 | 631 | 6,300 |
2018/11/30 | 635 | 638 | 631 | 632 | 3,200 |
2018/11/29 | 636 | 639 | 635 | 639 | 3,300 |
2018/11/28 | 635 | 637 | 632 | 636 | 2,700 |
2018/11/27 | 633 | 638 | 628 | 635 | 3,200 |
2018/11/26 | 634 | 636 | 630 | 636 | 1,400 |
2018/11/22 | 629 | 637 | 623 | 634 | 4,700 |
2018/11/21 | 644 | 645 | 629 | 629 | 3,900 |
2018/11/20 | 652 | 652 | 640 | 644 | 4,500 |
2018/11/19 | 649 | 650 | 649 | 650 | 1,100 |
2018/11/16 | 636 | 669 | 636 | 649 | 6,200 |
2018/11/15 | 652 | 656 | 646 | 646 | 2,300 |
2018/11/14 | 671 | 671 | 654 | 657 | 1,900 |
2018/11/13 | 675 | 675 | 669 | 671 | 3,300 |
2018/11/12 | 671 | 680 | 670 | 675 | 2,100 |
2018/11/09 | 678 | 678 | 665 | 672 | 2,300 |
2018/11/08 | 688 | 688 | 663 | 664 | 3,100 |
2018/11/07 | 662 | 673 | 660 | 668 | 3,700 |
2018/11/06 | 671 | 676 | 668 | 672 | 2,700 |
2018/11/05 | 675 | 679 | 666 | 671 | 3,300 |
2018/11/02 | 647 | 676 | 647 | 672 | 13,500 |
2018/11/01 | 639 | 655 | 636 | 655 | 8,600 |
2018/10/31 | 637 | 640 | 635 | 638 | 4,500 |
2018/10/30 | 591 | 644 | 583 | 641 | 17,500 |
2018/10/29 | 584 | 595 | 579 | 582 | 12,100 |
2018/10/26 | 600 | 601 | 584 | 584 | 12,300 |
2018/10/25 | 610 | 612 | 601 | 601 | 8,500 |
2018/10/24 | 626 | 629 | 618 | 628 | 4,900 |
2018/10/23 | 638 | 638 | 626 | 626 | 6,600 |
2018/10/22 | 638 | 642 | 638 | 638 | 1,900 |
2018/10/19 | 632 | 640 | 632 | 638 | 3,900 |
2018/10/18 | 636 | 637 | 632 | 637 | 2,700 |
2018/10/17 | 632 | 637 | 632 | 636 | 8,000 |
2018/10/16 | 641 | 644 | 630 | 631 | 7,300 |
2018/10/15 | 655 | 655 | 642 | 642 | 4,400 |
2018/10/12 | 652 | 653 | 650 | 651 | 6,000 |
2018/10/11 | 667 | 668 | 654 | 654 | 11,000 |
2018/10/10 | 682 | 682 | 671 | 671 | 4,700 |
2018/10/09 | 675 | 682 | 669 | 682 | 13,100 |
2018/10/05 | 679 | 679 | 675 | 675 | 4,700 |
2018/10/04 | 685 | 686 | 675 | 676 | 7,900 |
2018/10/03 | 684 | 686 | 683 | 684 | 4,300 |
2018/10/02 | 681 | 684 | 680 | 681 | 4,100 |
2018/10/01 | 678 | 682 | 677 | 681 | 7,300 |
2018/09/28 | 680 | 685 | 668 | 672 | 15,700 |
2018/09/27 | 675 | 678 | 672 | 678 | 5,100 |
2018/09/26 | 674 | 682 | 674 | 682 | 4,300 |
2018/09/25 | 670 | 682 | 669 | 682 | 9,700 |
2018/09/21 | 677 | 680 | 670 | 670 | 10,200 |
2018/09/20 | 677 | 682 | 675 | 676 | 11,300 |
2018/09/19 | 670 | 679 | 667 | 679 | 12,500 |
2018/09/18 | 662 | 666 | 655 | 665 | 20,200 |
2018/09/14 | 650 | 662 | 595 | 662 | 114,200 |
2018/09/13 | 707 | 715 | 707 | 713 | 7,100 |
2018/09/12 | 715 | 715 | 704 | 706 | 8,200 |
2018/09/11 | 719 | 719 | 713 | 715 | 4,200 |
2018/09/10 | 715 | 724 | 715 | 719 | 6,000 |
2018/09/07 | 720 | 720 | 707 | 719 | 10,200 |
2018/09/06 | 722 | 722 | 720 | 722 | 6,500 |
2018/09/05 | 726 | 727 | 722 | 723 | 4,100 |
2018/09/04 | 730 | 730 | 721 | 725 | 7,500 |
2018/09/03 | 733 | 733 | 720 | 725 | 9,500 |
2018/08/31 | 734 | 741 | 734 | 735 | 7,400 |
2018/08/30 | 733 | 735 | 730 | 733 | 10,200 |
2018/08/29 | 728 | 735 | 728 | 729 | 6,300 |
2018/08/28 | 734 | 745 | 728 | 728 | 14,500 |
2018/08/27 | 750 | 750 | 731 | 734 | 19,800 |
2018/08/24 | 742 | 750 | 742 | 750 | 4,300 |
2018/08/23 | 732 | 747 | 732 | 742 | 6,600 |
2018/08/22 | 740 | 743 | 730 | 732 | 14,400 |
2018/08/21 | 753 | 757 | 740 | 740 | 8,300 |
2018/08/20 | 753 | 757 | 753 | 753 | 6,800 |
2018/08/17 | 754 | 767 | 751 | 753 | 7,800 |
2018/08/16 | 769 | 769 | 753 | 753 | 7,400 |
2018/08/15 | 785 | 785 | 767 | 772 | 8,500 |
2018/08/14 | 759 | 800 | 753 | 785 | 18,300 |
2018/08/13 | 771 | 771 | 751 | 760 | 16,400 |
2018/08/10 | 771 | 777 | 765 | 765 | 6,300 |
2018/08/09 | 779 | 779 | 771 | 771 | 9,600 |
2018/08/08 | 761 | 785 | 761 | 780 | 13,200 |
2018/08/07 | 766 | 766 | 759 | 761 | 13,400 |
2018/08/06 | 772 | 773 | 766 | 767 | 12,500 |
2018/08/03 | 780 | 788 | 772 | 774 | 18,700 |
2018/08/02 | 790 | 793 | 780 | 784 | 25,400 |
2018/08/01 | 802 | 802 | 788 | 790 | 28,400 |
2018/07/31 | 815 | 815 | 801 | 801 | 26,300 |
2018/07/30 | 829 | 829 | 815 | 819 | 37,000 |
2018/07/27 | 835 | 847 | 831 | 831 | 108,800 |
2018/07/26 | 897 | 899 | 891 | 892 | 65,400 |
2018/07/25 | 889 | 894 | 888 | 893 | 28,500 |
2018/07/24 | 883 | 888 | 880 | 887 | 22,000 |
2018/07/23 | 875 | 885 | 875 | 881 | 25,100 |
2018/07/20 | 874 | 878 | 872 | 875 | 14,900 |
2018/07/19 | 888 | 888 | 870 | 873 | 33,500 |
2018/07/18 | 895 | 896 | 851 | 857 | 91,700 |
2018/07/17 | 916 | 918 | 915 | 916 | 31,700 |
2018/07/13 | 920 | 920 | 911 | 916 | 22,300 |
2018/07/12 | 904 | 916 | 904 | 916 | 17,000 |
2018/07/11 | 909 | 910 | 891 | 906 | 23,000 |
2018/07/10 | 912 | 914 | 902 | 905 | 13,300 |
2018/07/09 | 892 | 912 | 890 | 908 | 32,600 |
2018/07/06 | 870 | 885 | 860 | 883 | 25,200 |
2018/07/05 | 885 | 888 | 873 | 873 | 20,900 |
2018/07/04 | 889 | 899 | 883 | 885 | 22,900 |
2018/07/03 | 885 | 891 | 880 | 884 | 23,600 |
2018/07/02 | 895 | 895 | 881 | 883 | 25,700 |
2018/06/29 | 863 | 882 | 861 | 880 | 21,500 |
2018/06/28 | 851 | 856 | 846 | 856 | 22,900 |
2018/06/27 | 842 | 850 | 838 | 850 | 44,900 |
2018/06/26 | 830 | 838 | 824 | 836 | 18,800 |
2018/06/25 | 846 | 850 | 835 | 836 | 21,000 |
2018/06/22 | 843 | 844 | 833 | 844 | 12,500 |
2018/06/21 | 836 | 839 | 829 | 835 | 12,900 |
2018/06/20 | 834 | 836 | 821 | 826 | 24,300 |
2018/06/19 | 845 | 847 | 830 | 832 | 19,600 |
2018/06/18 | 852 | 852 | 840 | 844 | 25,100 |
2018/06/15 | 848 | 848 | 819 | 836 | 50,400 |
2018/06/14 | 826 | 837 | 824 | 826 | 38,400 |
2018/06/13 | 817 | 824 | 816 | 819 | 19,700 |
2018/06/12 | 810 | 816 | 808 | 811 | 15,800 |
2018/06/11 | 807 | 812 | 802 | 809 | 25,700 |
2018/06/08 | 816 | 818 | 802 | 803 | 40,100 |
2018/06/07 | 822 | 822 | 815 | 818 | 17,200 |
2018/06/06 | 817 | 821 | 817 | 817 | 9,600 |
2018/06/05 | 819 | 822 | 815 | 817 | 12,600 |
2018/06/04 | 821 | 822 | 815 | 818 | 20,700 |
2018/06/01 | 825 | 827 | 820 | 822 | 14,400 |
2018/05/31 | 841 | 841 | 826 | 828 | 13,400 |
2018/05/30 | 849 | 849 | 832 | 834 | 15,900 |
2018/05/29 | 857 | 865 | 849 | 849 | 11,600 |
2018/05/28 | 879 | 890 | 843 | 850 | 34,600 |
2018/05/25 | 883 | 884 | 878 | 878 | 6,000 |
2018/05/24 | 884 | 890 | 882 | 883 | 6,100 |
2018/05/23 | 907 | 908 | 877 | 882 | 33,400 |
2018/05/22 | 903 | 905 | 901 | 902 | 6,400 |
2018/05/21 | 900 | 901 | 898 | 901 | 8,000 |
2018/05/18 | 896 | 898 | 893 | 894 | 7,900 |
2018/05/17 | 895 | 899 | 894 | 896 | 5,700 |
2018/05/16 | 899 | 899 | 892 | 894 | 9,600 |
2018/05/15 | 915 | 917 | 900 | 900 | 19,700 |
2018/05/14 | 911 | 915 | 907 | 915 | 9,400 |
2018/05/11 | 911 | 911 | 904 | 906 | 4,900 |
2018/05/10 | 919 | 919 | 905 | 906 | 7,000 |
2018/05/09 | 913 | 916 | 900 | 910 | 9,000 |
2018/05/08 | 915 | 918 | 913 | 913 | 8,000 |
2018/05/07 | 900 | 913 | 900 | 911 | 11,600 |
2018/05/02 | 881 | 896 | 881 | 893 | 10,900 |
2018/05/01 | 879 | 883 | 878 | 880 | 18,300 |
2018/04/27 | 896 | 897 | 878 | 878 | 23,300 |
2018/04/26 | 916 | 916 | 876 | 876 | 65,900 |
2018/04/25 | 917 | 921 | 915 | 915 | 11,800 |
2018/04/24 | 923 | 928 | 914 | 915 | 16,500 |
2018/04/23 | 924 | 930 | 914 | 917 | 22,700 |
2018/04/20 | 939 | 943 | 915 | 915 | 16,700 |
2018/04/19 | 925 | 934 | 925 | 932 | 8,100 |
2018/04/18 | 925 | 927 | 921 | 922 | 7,800 |
2018/04/17 | 936 | 936 | 918 | 923 | 16,400 |
2018/04/16 | 931 | 933 | 929 | 929 | 6,500 |
2018/04/13 | 943 | 943 | 926 | 927 | 11,000 |
2018/04/12 | 929 | 931 | 923 | 925 | 8,600 |
2018/04/11 | 944 | 945 | 929 | 929 | 14,200 |
2018/04/10 | 955 | 957 | 941 | 944 | 14,400 |
2018/04/09 | 971 | 971 | 953 | 953 | 12,800 |
2018/04/06 | 986 | 990 | 978 | 981 | 7,100 |
2018/04/05 | 987 | 989 | 982 | 983 | 4,900 |
2018/04/04 | 981 | 992 | 981 | 988 | 6,000 |
2018/04/03 | 976 | 978 | 965 | 976 | 7,000 |
2018/04/02 | 980 | 993 | 975 | 975 | 6,400 |
2018/03/30 | 965 | 983 | 961 | 975 | 8,900 |
2018/03/29 | 967 | 967 | 952 | 962 | 9,800 |
2018/03/28 | 951 | 963 | 947 | 952 | 12,000 |
2018/03/27 | 968 | 968 | 947 | 965 | 13,100 |
2018/03/26 | 932 | 943 | 918 | 938 | 11,100 |
2018/03/23 | 969 | 974 | 945 | 946 | 11,700 |
2018/03/22 | 963 | 993 | 956 | 992 | 34,800 |
2018/03/20 | 951 | 994 | 940 | 962 | 56,100 |
2018/03/19 | 990 | 998 | 951 | 974 | 31,100 |
2018/03/16 | 993 | 993 | 973 | 989 | 36,100 |
2018/03/15 | 959 | 1,000 | 954 | 999 | 86,100 |
2018/03/14 | 1,065 | 1,065 | 1,022 | 1,034 | 10,500 |
2018/03/13 | 1,054 | 1,057 | 1,041 | 1,057 | 7,600 |
2018/03/12 | 1,063 | 1,070 | 1,052 | 1,055 | 6,300 |
2018/03/09 | 1,065 | 1,079 | 1,051 | 1,063 | 6,000 |
2018/03/08 | 1,062 | 1,069 | 1,052 | 1,064 | 7,200 |
2018/03/07 | 1,083 | 1,083 | 1,066 | 1,066 | 4,400 |
2018/03/06 | 1,091 | 1,091 | 1,076 | 1,083 | 9,100 |
2018/03/05 | 1,084 | 1,090 | 1,061 | 1,090 | 18,900 |
2018/03/02 | 1,067 | 1,084 | 1,050 | 1,084 | 16,200 |
2018/03/01 | 1,067 | 1,088 | 1,047 | 1,080 | 14,800 |
2018/02/28 | 1,087 | 1,087 | 1,060 | 1,067 | 6,000 |
2018/02/27 | 1,080 | 1,087 | 1,071 | 1,087 | 12,700 |
2018/02/26 | 1,075 | 1,079 | 1,024 | 1,078 | 11,800 |
2018/02/23 | 1,055 | 1,064 | 1,045 | 1,064 | 13,000 |
2018/02/22 | 1,037 | 1,050 | 1,022 | 1,050 | 7,100 |
2018/02/21 | 1,037 | 1,037 | 1,020 | 1,029 | 5,200 |
2018/02/20 | 1,030 | 1,035 | 1,026 | 1,031 | 3,900 |
2018/02/19 | 1,003 | 1,026 | 1,003 | 1,026 | 5,500 |
2018/02/16 | 990 | 998 | 980 | 998 | 6,100 |
2018/02/15 | 962 | 982 | 960 | 977 | 5,900 |
2018/02/14 | 958 | 976 | 958 | 967 | 8,100 |
2018/02/13 | 980 | 994 | 951 | 963 | 23,800 |
2018/02/09 | 974 | 979 | 963 | 970 | 10,500 |
2018/02/08 | 1,000 | 1,006 | 989 | 992 | 4,900 |
2018/02/07 | 1,002 | 1,025 | 987 | 990 | 14,600 |
2018/02/06 | 1,000 | 1,037 | 946 | 995 | 38,400 |
2018/02/05 | 1,050 | 1,061 | 1,041 | 1,055 | 15,300 |
2018/02/02 | 1,054 | 1,067 | 1,052 | 1,058 | 12,600 |
2018/02/01 | 1,061 | 1,065 | 1,052 | 1,053 | 11,000 |
2018/01/31 | 1,058 | 1,069 | 1,056 | 1,057 | 9,400 |
2018/01/30 | 1,075 | 1,075 | 1,055 | 1,066 | 12,600 |
2018/01/29 | 1,075 | 1,077 | 1,070 | 1,070 | 5,100 |
2018/01/26 | 1,062 | 1,071 | 1,062 | 1,068 | 5,000 |
2018/01/25 | 1,072 | 1,073 | 1,064 | 1,065 | 5,300 |
2018/01/24 | 1,067 | 1,067 | 1,060 | 1,065 | 9,300 |
2018/01/23 | 1,060 | 1,072 | 1,060 | 1,063 | 12,100 |
2018/01/22 | 1,071 | 1,075 | 1,057 | 1,060 | 9,600 |
2018/01/19 | 1,070 | 1,073 | 1,065 | 1,070 | 8,300 |
2018/01/18 | 1,071 | 1,074 | 1,065 | 1,072 | 6,900 |
2018/01/17 | 1,075 | 1,085 | 1,070 | 1,070 | 15,000 |
2018/01/16 | 1,080 | 1,080 | 1,070 | 1,075 | 11,300 |
2018/01/15 | 1,082 | 1,084 | 1,070 | 1,080 | 16,200 |
2018/01/12 | 1,084 | 1,093 | 1,076 | 1,083 | 10,600 |
2018/01/11 | 1,085 | 1,087 | 1,079 | 1,080 | 11,800 |
2018/01/10 | 1,070 | 1,087 | 1,070 | 1,087 | 10,600 |
2018/01/09 | 1,060 | 1,069 | 1,060 | 1,068 | 11,700 |
2018/01/05 | 1,073 | 1,074 | 1,055 | 1,056 | 12,000 |
2018/01/04 | 1,071 | 1,078 | 1,069 | 1,072 | 13,500 |