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
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

このページの先頭へ