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 |
---|---|---|---|---|---|
2020/12/30 | 511 | 511 | 494 | 495 | 29,100 |
2020/12/29 | 502 | 536 | 482 | 520 | 240,500 |
2020/12/28 | 464 | 530 | 464 | 530 | 278,100 |
2020/12/25 | 454 | 456 | 450 | 450 | 30,400 |
2020/12/24 | 465 | 473 | 455 | 462 | 54,700 |
2020/12/23 | 481 | 494 | 470 | 483 | 45,500 |
2020/12/22 | 556 | 570 | 495 | 495 | 111,000 |
2020/12/21 | 600 | 626 | 515 | 550 | 435,200 |
2020/12/18 | 575 | 595 | 550 | 565 | 439,300 |
2020/12/17 | 645 | 645 | 645 | 645 | 148,000 |
2020/12/16 | 532 | 545 | 532 | 545 | 81,500 |
2020/12/15 | 420 | 465 | 412 | 465 | 132,700 |
2020/12/14 | 386 | 389 | 384 | 385 | 13,400 |
2020/12/11 | 392 | 396 | 385 | 386 | 14,700 |
2020/12/10 | 395 | 395 | 391 | 392 | 6,100 |
2020/12/09 | 394 | 398 | 394 | 397 | 6,000 |
2020/12/08 | 391 | 396 | 391 | 392 | 4,200 |
2020/12/07 | 393 | 396 | 390 | 390 | 7,200 |
2020/12/04 | 406 | 406 | 401 | 401 | 3,000 |
2020/12/03 | 412 | 412 | 403 | 406 | 5,000 |
2020/12/02 | 414 | 414 | 409 | 413 | 8,100 |
2020/12/01 | 400 | 414 | 400 | 414 | 10,100 |
2020/11/30 | 403 | 406 | 399 | 400 | 7,200 |
2020/11/27 | 389 | 407 | 389 | 407 | 13,600 |
2020/11/26 | 399 | 400 | 390 | 390 | 8,800 |
2020/11/25 | 403 | 406 | 399 | 399 | 12,900 |
2020/11/24 | 402 | 407 | 402 | 404 | 3,500 |
2020/11/20 | 405 | 408 | 402 | 402 | 5,600 |
2020/11/19 | 411 | 411 | 404 | 405 | 3,600 |
2020/11/18 | 407 | 409 | 406 | 408 | 2,600 |
2020/11/17 | 410 | 413 | 406 | 407 | 7,300 |
2020/11/16 | 425 | 425 | 404 | 410 | 25,600 |
2020/11/13 | 437 | 437 | 423 | 423 | 4,400 |
2020/11/12 | 447 | 447 | 437 | 437 | 4,000 |
2020/11/11 | 437 | 447 | 437 | 447 | 5,800 |
2020/11/10 | 436 | 447 | 433 | 433 | 16,700 |
2020/11/09 | 419 | 423 | 415 | 416 | 5,800 |
2020/11/06 | 419 | 424 | 419 | 423 | 3,500 |
2020/11/05 | 418 | 424 | 418 | 424 | 9,300 |
2020/11/04 | 423 | 423 | 417 | 419 | 4,900 |
2020/11/02 | 423 | 423 | 417 | 417 | 1,900 |
2020/10/30 | 426 | 427 | 419 | 419 | 5,800 |
2020/10/29 | 428 | 429 | 426 | 426 | 2,400 |
2020/10/28 | 427 | 431 | 417 | 426 | 6,600 |
2020/10/27 | 417 | 429 | 417 | 429 | 5,300 |
2020/10/26 | 419 | 422 | 417 | 417 | 3,700 |
2020/10/23 | 426 | 426 | 419 | 419 | 8,200 |
2020/10/22 | 430 | 435 | 428 | 431 | 1,900 |
2020/10/21 | 418 | 430 | 417 | 430 | 8,900 |
2020/10/20 | 420 | 423 | 418 | 418 | 5,000 |
2020/10/19 | 427 | 427 | 416 | 418 | 8,100 |
2020/10/16 | 446 | 446 | 435 | 435 | 6,700 |
2020/10/15 | 460 | 460 | 445 | 445 | 8,900 |
2020/10/14 | 463 | 465 | 460 | 460 | 9,400 |
2020/10/13 | 464 | 465 | 460 | 462 | 6,200 |
2020/10/12 | 466 | 469 | 464 | 466 | 5,100 |
2020/10/09 | 472 | 473 | 467 | 470 | 3,600 |
2020/10/08 | 471 | 472 | 471 | 472 | 2,200 |
2020/10/07 | 473 | 473 | 467 | 470 | 1,700 |
2020/10/06 | 477 | 477 | 471 | 473 | 1,500 |
2020/10/05 | 468 | 476 | 468 | 475 | 2,800 |
2020/10/02 | 473 | 481 | 468 | 468 | 8,400 |
2020/09/30 | 468 | 480 | 465 | 473 | 9,900 |
2020/09/29 | 471 | 471 | 465 | 467 | 2,200 |
2020/09/28 | 469 | 471 | 465 | 468 | 6,100 |
2020/09/25 | 468 | 470 | 465 | 468 | 4,200 |
2020/09/24 | 480 | 480 | 465 | 465 | 7,900 |
2020/09/23 | 470 | 510 | 468 | 482 | 37,200 |
2020/09/18 | 469 | 471 | 466 | 468 | 3,700 |
2020/09/17 | 471 | 484 | 462 | 469 | 13,700 |
2020/09/16 | 462 | 471 | 457 | 471 | 7,100 |
2020/09/15 | 470 | 471 | 455 | 466 | 12,600 |
2020/09/14 | 479 | 484 | 472 | 473 | 11,800 |
2020/09/11 | 494 | 525 | 480 | 484 | 81,300 |
2020/09/10 | 475 | 480 | 469 | 474 | 18,300 |
2020/09/09 | 463 | 479 | 460 | 474 | 18,300 |
2020/09/08 | 500 | 503 | 457 | 471 | 72,300 |
2020/09/07 | 424 | 499 | 423 | 498 | 145,100 |
2020/09/04 | 405 | 419 | 405 | 419 | 17,500 |
2020/09/03 | 410 | 410 | 408 | 410 | 1,200 |
2020/09/02 | 413 | 414 | 406 | 407 | 6,600 |
2020/09/01 | 410 | 413 | 410 | 413 | 1,100 |
2020/08/31 | 403 | 410 | 403 | 410 | 6,400 |
2020/08/28 | 420 | 420 | 403 | 403 | 13,100 |
2020/08/27 | 419 | 420 | 414 | 420 | 4,900 |
2020/08/26 | 419 | 419 | 409 | 416 | 2,700 |
2020/08/25 | 423 | 423 | 411 | 419 | 6,400 |
2020/08/24 | 418 | 421 | 418 | 420 | 3,900 |
2020/08/21 | 415 | 420 | 415 | 418 | 5,800 |
2020/08/20 | 406 | 415 | 406 | 415 | 8,100 |
2020/08/19 | 404 | 406 | 404 | 406 | 3,400 |
2020/08/18 | 404 | 405 | 400 | 404 | 3,800 |
2020/08/17 | 409 | 409 | 403 | 406 | 6,500 |
2020/08/14 | 426 | 426 | 400 | 405 | 32,100 |
2020/08/13 | 407 | 455 | 406 | 426 | 43,200 |
2020/08/12 | 404 | 405 | 398 | 404 | 8,800 |
2020/08/11 | 393 | 404 | 391 | 403 | 16,400 |
2020/08/07 | 397 | 410 | 383 | 393 | 22,300 |
2020/08/06 | 426 | 430 | 391 | 394 | 25,700 |
2020/08/05 | 433 | 437 | 425 | 425 | 10,100 |
2020/08/04 | 430 | 436 | 424 | 434 | 10,800 |
2020/08/03 | 461 | 461 | 420 | 420 | 46,400 |
2020/07/31 | 505 | 553 | 465 | 471 | 263,900 |
2020/07/30 | 433 | 473 | 415 | 473 | 104,500 |
2020/07/29 | 423 | 424 | 393 | 393 | 59,400 |
2020/07/28 | 438 | 445 | 430 | 430 | 21,200 |
2020/07/27 | 452 | 458 | 437 | 438 | 31,600 |
2020/07/22 | 475 | 479 | 459 | 462 | 21,800 |
2020/07/21 | 438 | 475 | 438 | 475 | 25,500 |
2020/07/20 | 467 | 471 | 442 | 444 | 70,000 |
2020/07/17 | 499 | 499 | 491 | 491 | 8,000 |
2020/07/16 | 503 | 503 | 499 | 499 | 3,200 |
2020/07/15 | 499 | 504 | 499 | 501 | 4,300 |
2020/07/14 | 501 | 508 | 501 | 502 | 5,100 |
2020/07/13 | 504 | 507 | 501 | 502 | 8,900 |
2020/07/10 | 491 | 523 | 480 | 505 | 23,500 |
2020/07/09 | 503 | 507 | 491 | 491 | 7,500 |
2020/07/08 | 505 | 507 | 501 | 501 | 9,200 |
2020/07/07 | 507 | 511 | 504 | 506 | 6,700 |
2020/07/06 | 498 | 522 | 498 | 500 | 24,300 |
2020/07/03 | 531 | 531 | 508 | 511 | 12,900 |
2020/07/02 | 563 | 563 | 528 | 537 | 27,200 |
2020/07/01 | 566 | 572 | 563 | 563 | 8,200 |
2020/06/30 | 570 | 571 | 557 | 571 | 14,900 |
2020/06/29 | 539 | 552 | 531 | 552 | 21,000 |
2020/06/26 | 546 | 547 | 525 | 539 | 20,700 |
2020/06/25 | 545 | 548 | 530 | 546 | 15,200 |
2020/06/24 | 531 | 545 | 531 | 545 | 8,400 |
2020/06/23 | 533 | 533 | 522 | 528 | 5,800 |
2020/06/22 | 509 | 521 | 509 | 521 | 11,600 |
2020/06/19 | 489 | 505 | 488 | 504 | 12,300 |
2020/06/18 | 492 | 492 | 484 | 488 | 3,800 |
2020/06/17 | 487 | 488 | 481 | 481 | 10,800 |
2020/06/16 | 471 | 488 | 470 | 480 | 18,200 |
2020/06/15 | 485 | 485 | 464 | 464 | 68,100 |
2020/06/12 | 533 | 533 | 500 | 513 | 25,500 |
2020/06/11 | 576 | 576 | 548 | 548 | 15,800 |
2020/06/10 | 569 | 575 | 569 | 570 | 5,600 |
2020/06/09 | 586 | 588 | 555 | 567 | 15,400 |
2020/06/08 | 553 | 561 | 548 | 558 | 13,600 |
2020/06/05 | 538 | 543 | 536 | 543 | 6,900 |
2020/06/04 | 540 | 544 | 538 | 538 | 5,100 |
2020/06/03 | 548 | 552 | 537 | 537 | 12,600 |
2020/06/02 | 542 | 548 | 540 | 548 | 9,900 |
2020/06/01 | 563 | 563 | 530 | 542 | 20,900 |
2020/05/29 | 584 | 590 | 560 | 563 | 28,000 |
2020/05/28 | 564 | 616 | 564 | 598 | 58,100 |
2020/05/27 | 530 | 605 | 520 | 562 | 38,700 |
2020/05/26 | 493 | 518 | 493 | 516 | 15,000 |
2020/05/25 | 473 | 497 | 473 | 493 | 15,400 |
2020/05/22 | 458 | 473 | 456 | 470 | 8,300 |
2020/05/21 | 450 | 460 | 450 | 456 | 11,600 |
2020/05/20 | 440 | 447 | 440 | 446 | 5,000 |
2020/05/19 | 450 | 450 | 431 | 440 | 9,500 |
2020/05/18 | 404 | 432 | 403 | 428 | 27,600 |
2020/05/15 | 430 | 434 | 428 | 428 | 10,500 |
2020/05/14 | 452 | 452 | 431 | 432 | 15,700 |
2020/05/13 | 450 | 460 | 440 | 444 | 11,900 |
2020/05/12 | 462 | 468 | 444 | 451 | 17,200 |
2020/05/11 | 433 | 465 | 433 | 462 | 26,500 |
2020/05/08 | 440 | 447 | 430 | 441 | 9,600 |
2020/05/07 | 450 | 455 | 430 | 432 | 19,900 |
2020/05/01 | 462 | 462 | 429 | 430 | 44,600 |
2020/04/30 | 439 | 501 | 431 | 468 | 42,100 |
2020/04/28 | 401 | 430 | 391 | 429 | 23,300 |
2020/04/27 | 388 | 405 | 386 | 401 | 13,100 |
2020/04/24 | 389 | 390 | 384 | 387 | 8,100 |
2020/04/23 | 399 | 399 | 385 | 389 | 8,200 |
2020/04/22 | 405 | 409 | 385 | 387 | 12,100 |
2020/04/21 | 400 | 410 | 382 | 410 | 21,600 |
2020/04/20 | 405 | 405 | 389 | 392 | 10,100 |
2020/04/17 | 389 | 400 | 389 | 389 | 6,200 |
2020/04/16 | 396 | 396 | 380 | 389 | 7,700 |
2020/04/15 | 407 | 407 | 391 | 396 | 10,500 |
2020/04/14 | 397 | 399 | 393 | 395 | 9,400 |
2020/04/13 | 405 | 410 | 395 | 395 | 7,100 |
2020/04/10 | 405 | 411 | 400 | 407 | 10,300 |
2020/04/09 | 401 | 418 | 401 | 404 | 6,900 |
2020/04/08 | 397 | 418 | 386 | 400 | 7,600 |
2020/04/07 | 390 | 400 | 380 | 397 | 29,600 |
2020/04/06 | 370 | 381 | 365 | 374 | 18,000 |
2020/04/03 | 382 | 393 | 380 | 386 | 14,400 |
2020/04/02 | 390 | 394 | 380 | 380 | 8,200 |
2020/04/01 | 418 | 418 | 390 | 390 | 8,400 |
2020/03/31 | 440 | 440 | 412 | 418 | 9,800 |
2020/03/30 | 380 | 436 | 380 | 436 | 15,500 |
2020/03/27 | 410 | 426 | 407 | 412 | 13,900 |
2020/03/26 | 428 | 434 | 400 | 404 | 14,100 |
2020/03/25 | 415 | 440 | 410 | 428 | 24,300 |
2020/03/24 | 382 | 393 | 376 | 392 | 9,100 |
2020/03/23 | 375 | 377 | 353 | 366 | 21,000 |
2020/03/19 | 385 | 425 | 369 | 370 | 18,200 |
2020/03/18 | 441 | 441 | 382 | 382 | 34,600 |
2020/03/17 | 381 | 397 | 351 | 379 | 28,800 |
2020/03/16 | 447 | 451 | 380 | 397 | 94,500 |
2020/03/13 | 431 | 450 | 407 | 407 | 66,300 |
2020/03/12 | 510 | 520 | 474 | 487 | 50,100 |
2020/03/11 | 533 | 543 | 518 | 533 | 20,500 |
2020/03/10 | 495 | 544 | 479 | 529 | 23,300 |
2020/03/09 | 543 | 543 | 522 | 525 | 46,500 |
2020/03/06 | 642 | 642 | 606 | 607 | 10,200 |
2020/03/05 | 650 | 675 | 630 | 642 | 19,300 |
2020/03/04 | 605 | 628 | 599 | 620 | 10,200 |
2020/03/03 | 662 | 662 | 612 | 615 | 13,400 |
2020/03/02 | 599 | 641 | 591 | 628 | 28,600 |
2020/02/28 | 620 | 629 | 609 | 610 | 28,500 |
2020/02/27 | 689 | 689 | 648 | 652 | 21,800 |
2020/02/26 | 682 | 692 | 676 | 679 | 13,900 |
2020/02/25 | 720 | 732 | 697 | 697 | 25,100 |
2020/02/21 | 767 | 768 | 752 | 763 | 5,900 |
2020/02/20 | 753 | 774 | 753 | 767 | 10,400 |
2020/02/19 | 750 | 759 | 735 | 738 | 7,000 |
2020/02/18 | 740 | 749 | 714 | 740 | 16,200 |
2020/02/17 | 740 | 747 | 732 | 740 | 10,900 |
2020/02/14 | 777 | 777 | 749 | 754 | 12,100 |
2020/02/13 | 772 | 776 | 765 | 774 | 13,100 |
2020/02/12 | 777 | 785 | 767 | 776 | 13,600 |
2020/02/10 | 798 | 798 | 772 | 775 | 14,500 |
2020/02/07 | 800 | 803 | 776 | 803 | 7,900 |
2020/02/06 | 784 | 793 | 783 | 789 | 9,600 |
2020/02/05 | 758 | 798 | 758 | 784 | 35,300 |
2020/02/04 | 721 | 755 | 720 | 755 | 16,200 |
2020/02/03 | 715 | 747 | 690 | 721 | 22,800 |
2020/01/31 | 727 | 754 | 727 | 739 | 19,900 |
2020/01/30 | 753 | 753 | 719 | 725 | 28,100 |
2020/01/29 | 777 | 777 | 762 | 765 | 6,900 |
2020/01/28 | 777 | 777 | 753 | 767 | 24,500 |
2020/01/27 | 781 | 789 | 764 | 777 | 28,500 |
2020/01/24 | 811 | 814 | 805 | 810 | 6,200 |
2020/01/23 | 808 | 823 | 808 | 810 | 11,000 |
2020/01/22 | 834 | 834 | 808 | 819 | 20,000 |
2020/01/21 | 827 | 837 | 824 | 824 | 12,800 |
2020/01/20 | 818 | 844 | 815 | 827 | 29,300 |
2020/01/17 | 856 | 856 | 809 | 817 | 57,200 |
2020/01/16 | 877 | 877 | 856 | 856 | 16,000 |
2020/01/15 | 860 | 877 | 857 | 868 | 38,200 |
2020/01/14 | 839 | 857 | 827 | 857 | 47,500 |
2020/01/10 | 837 | 839 | 830 | 833 | 9,300 |
2020/01/09 | 812 | 839 | 812 | 828 | 16,400 |
2020/01/08 | 821 | 821 | 795 | 807 | 21,600 |
2020/01/07 | 810 | 826 | 810 | 819 | 13,700 |
2020/01/06 | 806 | 813 | 800 | 808 | 12,100 |