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 |
---|---|---|---|---|---|
2019/12/30 | 821 | 823 | 813 | 816 | 18,600 |
2019/12/27 | 819 | 836 | 811 | 828 | 19,200 |
2019/12/26 | 830 | 836 | 800 | 826 | 46,600 |
2019/12/25 | 806 | 836 | 802 | 823 | 54,000 |
2019/12/24 | 820 | 827 | 802 | 802 | 35,200 |
2019/12/23 | 833 | 843 | 833 | 835 | 16,500 |
2019/12/20 | 841 | 860 | 830 | 833 | 44,100 |
2019/12/19 | 847 | 850 | 838 | 841 | 32,400 |
2019/12/18 | 849 | 850 | 828 | 836 | 50,100 |
2019/12/17 | 899 | 916 | 828 | 850 | 296,200 |
2019/12/16 | 944 | 944 | 944 | 944 | 70,100 |
2019/12/13 | 750 | 795 | 750 | 794 | 114,500 |
2019/12/12 | 731 | 747 | 731 | 747 | 8,400 |
2019/12/11 | 745 | 755 | 721 | 730 | 40,600 |
2019/12/10 | 750 | 752 | 744 | 744 | 16,200 |
2019/12/09 | 761 | 764 | 744 | 752 | 16,500 |
2019/12/06 | 738 | 753 | 735 | 753 | 16,800 |
2019/12/05 | 741 | 744 | 729 | 743 | 23,400 |
2019/12/04 | 742 | 751 | 721 | 750 | 36,800 |
2019/12/03 | 685 | 786 | 684 | 764 | 77,200 |
2019/12/02 | 675 | 695 | 671 | 695 | 13,800 |
2019/11/29 | 677 | 678 | 671 | 675 | 2,400 |
2019/11/28 | 671 | 678 | 664 | 677 | 11,600 |
2019/11/27 | 672 | 673 | 670 | 671 | 8,400 |
2019/11/26 | 674 | 676 | 671 | 673 | 6,000 |
2019/11/25 | 674 | 676 | 674 | 674 | 3,200 |
2019/11/22 | 673 | 678 | 670 | 674 | 4,600 |
2019/11/21 | 683 | 683 | 673 | 675 | 8,800 |
2019/11/20 | 688 | 688 | 684 | 684 | 6,000 |
2019/11/19 | 677 | 687 | 674 | 687 | 11,500 |
2019/11/18 | 680 | 680 | 675 | 677 | 4,100 |
2019/11/15 | 668 | 673 | 667 | 673 | 12,200 |
2019/11/14 | 671 | 677 | 670 | 676 | 4,700 |
2019/11/13 | 679 | 679 | 672 | 674 | 2,500 |
2019/11/12 | 690 | 690 | 680 | 680 | 8,200 |
2019/11/11 | 684 | 688 | 682 | 688 | 6,700 |
2019/11/08 | 666 | 684 | 661 | 684 | 15,100 |
2019/11/07 | 662 | 664 | 652 | 664 | 10,000 |
2019/11/06 | 653 | 655 | 642 | 655 | 6,400 |
2019/11/05 | 640 | 650 | 640 | 648 | 6,400 |
2019/11/01 | 655 | 658 | 637 | 637 | 9,800 |
2019/10/31 | 655 | 656 | 652 | 656 | 2,500 |
2019/10/30 | 631 | 659 | 631 | 659 | 19,200 |
2019/10/29 | 643 | 643 | 631 | 631 | 2,300 |
2019/10/28 | 641 | 644 | 640 | 642 | 2,000 |
2019/10/25 | 645 | 645 | 641 | 641 | 1,500 |
2019/10/24 | 655 | 655 | 644 | 645 | 8,000 |
2019/10/23 | 649 | 651 | 649 | 649 | 2,300 |
2019/10/21 | 643 | 649 | 642 | 649 | 10,100 |
2019/10/18 | 650 | 651 | 639 | 639 | 3,200 |
2019/10/17 | 644 | 645 | 641 | 643 | 4,700 |
2019/10/16 | 650 | 651 | 647 | 647 | 3,800 |
2019/10/15 | 654 | 654 | 643 | 648 | 2,200 |
2019/10/11 | 650 | 650 | 642 | 642 | 1,400 |
2019/10/10 | 655 | 655 | 650 | 650 | 2,000 |
2019/10/09 | 659 | 659 | 653 | 655 | 1,500 |
2019/10/08 | 649 | 663 | 649 | 660 | 6,400 |
2019/10/07 | 655 | 656 | 650 | 650 | 1,600 |
2019/10/04 | 643 | 655 | 642 | 655 | 2,900 |
2019/10/03 | 646 | 649 | 641 | 643 | 2,400 |
2019/10/02 | 649 | 655 | 647 | 652 | 4,900 |
2019/10/01 | 650 | 660 | 650 | 656 | 4,700 |
2019/09/30 | 662 | 665 | 654 | 658 | 7,100 |
2019/09/27 | 665 | 666 | 659 | 663 | 4,300 |
2019/09/26 | 665 | 670 | 661 | 665 | 6,100 |
2019/09/25 | 667 | 671 | 647 | 668 | 4,800 |
2019/09/24 | 672 | 678 | 668 | 670 | 6,400 |
2019/09/20 | 660 | 670 | 656 | 668 | 5,600 |
2019/09/19 | 651 | 663 | 650 | 660 | 6,700 |
2019/09/18 | 656 | 660 | 653 | 655 | 4,800 |
2019/09/17 | 666 | 666 | 660 | 663 | 7,600 |
2019/09/13 | 680 | 680 | 655 | 663 | 44,400 |
2019/09/12 | 654 | 654 | 641 | 643 | 13,400 |
2019/09/11 | 631 | 654 | 629 | 654 | 14,200 |
2019/09/10 | 621 | 631 | 621 | 629 | 9,900 |
2019/09/09 | 613 | 617 | 610 | 617 | 2,200 |
2019/09/06 | 615 | 615 | 608 | 613 | 5,100 |
2019/09/05 | 604 | 615 | 602 | 615 | 9,000 |
2019/09/04 | 611 | 611 | 603 | 605 | 3,400 |
2019/09/03 | 603 | 612 | 602 | 608 | 6,000 |
2019/09/02 | 594 | 603 | 594 | 600 | 7,400 |
2019/08/30 | 587 | 591 | 587 | 589 | 6,100 |
2019/08/29 | 587 | 593 | 586 | 586 | 3,200 |
2019/08/28 | 587 | 591 | 584 | 586 | 4,400 |
2019/08/27 | 596 | 600 | 588 | 592 | 4,900 |
2019/08/26 | 593 | 594 | 583 | 594 | 7,300 |
2019/08/23 | 614 | 614 | 602 | 602 | 2,500 |
2019/08/22 | 615 | 615 | 607 | 607 | 2,900 |
2019/08/21 | 608 | 610 | 608 | 610 | 2,200 |
2019/08/20 | 601 | 609 | 601 | 609 | 3,500 |
2019/08/19 | 605 | 605 | 601 | 601 | 3,000 |
2019/08/16 | 608 | 609 | 604 | 607 | 2,800 |
2019/08/15 | 611 | 611 | 601 | 611 | 7,200 |
2019/08/14 | 612 | 618 | 611 | 612 | 5,200 |
2019/08/13 | 623 | 623 | 612 | 612 | 7,200 |
2019/08/09 | 626 | 629 | 620 | 622 | 4,400 |
2019/08/08 | 635 | 636 | 622 | 623 | 4,500 |
2019/08/07 | 636 | 640 | 635 | 635 | 4,000 |
2019/08/06 | 632 | 632 | 617 | 629 | 9,000 |
2019/08/05 | 658 | 658 | 634 | 637 | 11,600 |
2019/08/02 | 667 | 669 | 658 | 658 | 9,600 |
2019/08/01 | 657 | 687 | 629 | 687 | 52,900 |
2019/07/31 | 684 | 684 | 663 | 663 | 22,400 |
2019/07/30 | 683 | 692 | 665 | 688 | 104,900 |
2019/07/29 | 748 | 754 | 747 | 750 | 42,000 |
2019/07/26 | 748 | 750 | 746 | 747 | 17,100 |
2019/07/25 | 745 | 748 | 744 | 748 | 16,100 |
2019/07/24 | 748 | 748 | 745 | 746 | 13,600 |
2019/07/23 | 748 | 748 | 744 | 746 | 14,300 |
2019/07/22 | 742 | 747 | 742 | 746 | 7,100 |
2019/07/19 | 748 | 750 | 740 | 742 | 16,100 |
2019/07/18 | 745 | 748 | 740 | 740 | 12,700 |
2019/07/17 | 748 | 749 | 744 | 746 | 12,400 |
2019/07/16 | 738 | 749 | 736 | 748 | 18,300 |
2019/07/12 | 731 | 738 | 724 | 738 | 11,200 |
2019/07/11 | 723 | 727 | 719 | 724 | 17,400 |
2019/07/10 | 745 | 746 | 702 | 721 | 38,600 |
2019/07/09 | 760 | 772 | 746 | 749 | 33,900 |
2019/07/08 | 769 | 780 | 741 | 763 | 65,500 |
2019/07/05 | 746 | 780 | 738 | 780 | 74,600 |
2019/07/04 | 716 | 738 | 716 | 731 | 30,200 |
2019/07/03 | 704 | 716 | 704 | 716 | 26,200 |
2019/07/02 | 697 | 702 | 696 | 702 | 18,400 |
2019/07/01 | 682 | 691 | 682 | 689 | 26,100 |
2019/06/28 | 680 | 680 | 673 | 679 | 12,200 |
2019/06/27 | 675 | 679 | 671 | 671 | 26,300 |
2019/06/26 | 669 | 670 | 667 | 669 | 8,700 |
2019/06/25 | 670 | 679 | 665 | 670 | 16,300 |
2019/06/24 | 663 | 665 | 653 | 664 | 26,600 |
2019/06/21 | 644 | 644 | 640 | 642 | 6,600 |
2019/06/20 | 637 | 641 | 634 | 640 | 8,900 |
2019/06/19 | 637 | 637 | 627 | 632 | 8,800 |
2019/06/18 | 635 | 637 | 630 | 630 | 4,900 |
2019/06/17 | 633 | 635 | 628 | 635 | 17,400 |
2019/06/14 | 627 | 629 | 627 | 627 | 5,100 |
2019/06/13 | 625 | 625 | 622 | 625 | 2,600 |
2019/06/12 | 624 | 625 | 620 | 623 | 3,200 |
2019/06/11 | 624 | 624 | 620 | 624 | 2,700 |
2019/06/10 | 625 | 626 | 620 | 624 | 6,400 |
2019/06/07 | 615 | 621 | 613 | 621 | 3,000 |
2019/06/06 | 615 | 616 | 615 | 615 | 2,000 |
2019/06/05 | 615 | 617 | 613 | 615 | 3,700 |
2019/06/04 | 620 | 620 | 613 | 614 | 6,100 |
2019/06/03 | 621 | 621 | 610 | 610 | 5,300 |
2019/05/31 | 626 | 626 | 618 | 620 | 3,600 |
2019/05/30 | 629 | 629 | 620 | 623 | 3,600 |
2019/05/29 | 619 | 623 | 615 | 623 | 4,900 |
2019/05/28 | 616 | 617 | 615 | 617 | 5,500 |
2019/05/27 | 618 | 618 | 610 | 613 | 1,900 |
2019/05/24 | 615 | 615 | 609 | 609 | 4,600 |
2019/05/23 | 612 | 613 | 611 | 613 | 3,200 |
2019/05/22 | 611 | 614 | 611 | 613 | 1,700 |
2019/05/21 | 613 | 614 | 608 | 610 | 3,700 |
2019/05/20 | 619 | 621 | 609 | 614 | 4,800 |
2019/05/17 | 605 | 614 | 604 | 614 | 4,200 |
2019/05/16 | 605 | 608 | 602 | 605 | 2,700 |
2019/05/15 | 607 | 607 | 601 | 605 | 3,000 |
2019/05/14 | 608 | 608 | 601 | 608 | 4,300 |
2019/05/13 | 623 | 623 | 615 | 617 | 5,000 |
2019/05/10 | 630 | 632 | 622 | 622 | 7,800 |
2019/05/09 | 633 | 633 | 627 | 630 | 6,100 |
2019/05/08 | 632 | 632 | 623 | 629 | 4,800 |
2019/05/07 | 633 | 633 | 626 | 632 | 7,500 |
2019/04/26 | 629 | 629 | 619 | 623 | 18,600 |
2019/04/25 | 597 | 645 | 593 | 645 | 37,500 |
2019/04/24 | 601 | 606 | 596 | 597 | 6,500 |
2019/04/23 | 600 | 608 | 600 | 606 | 5,100 |
2019/04/22 | 592 | 598 | 591 | 598 | 6,400 |
2019/04/19 | 595 | 599 | 592 | 592 | 4,600 |
2019/04/18 | 599 | 600 | 590 | 592 | 4,700 |
2019/04/17 | 593 | 599 | 593 | 599 | 2,600 |
2019/04/16 | 600 | 601 | 590 | 590 | 8,000 |
2019/04/15 | 601 | 605 | 600 | 601 | 6,900 |
2019/04/12 | 606 | 607 | 600 | 601 | 6,500 |
2019/04/11 | 612 | 612 | 606 | 606 | 3,600 |
2019/04/10 | 621 | 621 | 604 | 606 | 7,100 |
2019/04/09 | 625 | 629 | 621 | 621 | 2,500 |
2019/04/08 | 639 | 642 | 625 | 625 | 7,000 |
2019/04/05 | 630 | 641 | 623 | 635 | 10,500 |
2019/04/04 | 621 | 629 | 617 | 628 | 5,500 |
2019/04/03 | 620 | 624 | 615 | 622 | 3,600 |
2019/04/02 | 620 | 624 | 618 | 620 | 2,300 |
2019/04/01 | 615 | 615 | 603 | 613 | 5,700 |
2019/03/29 | 608 | 609 | 600 | 608 | 2,800 |
2019/03/28 | 619 | 619 | 587 | 606 | 9,200 |
2019/03/27 | 607 | 620 | 607 | 619 | 3,400 |
2019/03/26 | 600 | 611 | 597 | 611 | 6,500 |
2019/03/25 | 596 | 596 | 585 | 592 | 6,700 |
2019/03/22 | 586 | 598 | 585 | 598 | 5,400 |
2019/03/20 | 601 | 601 | 584 | 596 | 6,600 |
2019/03/19 | 592 | 601 | 582 | 601 | 4,700 |
2019/03/18 | 577 | 597 | 577 | 592 | 9,600 |
2019/03/15 | 599 | 599 | 572 | 572 | 6,700 |
2019/03/14 | 589 | 589 | 579 | 586 | 2,600 |
2019/03/13 | 573 | 593 | 573 | 575 | 2,600 |
2019/03/12 | 573 | 577 | 570 | 577 | 3,500 |
2019/03/11 | 575 | 581 | 568 | 573 | 5,100 |
2019/03/08 | 601 | 603 | 566 | 574 | 9,700 |
2019/03/07 | 602 | 607 | 602 | 603 | 2,700 |
2019/03/06 | 609 | 610 | 602 | 610 | 2,100 |
2019/03/05 | 604 | 609 | 598 | 603 | 3,400 |
2019/03/04 | 594 | 606 | 594 | 604 | 9,600 |
2019/03/01 | 594 | 599 | 592 | 594 | 5,400 |
2019/02/28 | 593 | 599 | 591 | 597 | 4,300 |
2019/02/27 | 596 | 599 | 592 | 593 | 4,700 |
2019/02/26 | 585 | 593 | 584 | 584 | 3,800 |
2019/02/25 | 590 | 594 | 583 | 585 | 1,800 |
2019/02/22 | 595 | 595 | 581 | 582 | 3,100 |
2019/02/21 | 578 | 586 | 578 | 585 | 1,400 |
2019/02/20 | 584 | 584 | 577 | 578 | 2,000 |
2019/02/19 | 588 | 588 | 575 | 575 | 4,800 |
2019/02/18 | 590 | 595 | 586 | 588 | 4,300 |
2019/02/15 | 571 | 586 | 568 | 586 | 4,000 |
2019/02/14 | 570 | 576 | 569 | 571 | 2,500 |
2019/02/13 | 559 | 575 | 557 | 568 | 5,900 |
2019/02/12 | 578 | 578 | 555 | 559 | 8,500 |
2019/02/08 | 577 | 589 | 576 | 579 | 1,900 |
2019/02/07 | 579 | 594 | 561 | 586 | 5,900 |
2019/02/06 | 564 | 585 | 558 | 579 | 9,600 |
2019/02/05 | 563 | 579 | 556 | 566 | 8,900 |
2019/02/04 | 549 | 563 | 549 | 563 | 3,300 |
2019/02/01 | 547 | 555 | 540 | 548 | 5,300 |
2019/01/31 | 536 | 566 | 536 | 549 | 4,800 |
2019/01/30 | 570 | 570 | 524 | 532 | 6,200 |
2019/01/29 | 567 | 567 | 558 | 565 | 2,100 |
2019/01/28 | 573 | 573 | 566 | 566 | 4,800 |
2019/01/25 | 568 | 577 | 568 | 573 | 3,100 |
2019/01/24 | 571 | 580 | 571 | 572 | 4,700 |
2019/01/23 | 589 | 590 | 573 | 575 | 5,000 |
2019/01/22 | 593 | 593 | 570 | 571 | 3,300 |
2019/01/21 | 564 | 568 | 557 | 563 | 45,700 |
2019/01/18 | 561 | 567 | 550 | 557 | 7,500 |
2019/01/17 | 569 | 570 | 559 | 560 | 3,500 |
2019/01/16 | 573 | 576 | 568 | 569 | 2,000 |
2019/01/15 | 585 | 585 | 573 | 573 | 3,200 |
2019/01/11 | 575 | 585 | 572 | 585 | 3,200 |
2019/01/10 | 564 | 575 | 564 | 575 | 1,600 |
2019/01/09 | 573 | 575 | 560 | 563 | 3,600 |
2019/01/08 | 563 | 571 | 552 | 553 | 3,800 |
2019/01/07 | 577 | 577 | 559 | 563 | 4,100 |
2019/01/04 | 525 | 558 | 522 | 558 | 6,400 |