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
2021/12/30 787 788 760 778 19,700
2021/12/29 772 794 759 787 26,800
2021/12/28 798 798 756 771 42,700
2021/12/27 798 803 775 798 40,300
2021/12/24 792 829 780 806 80,200
2021/12/23 790 800 758 788 86,000
2021/12/22 735 786 730 780 123,500
2021/12/21 704 784 701 784 223,800
2021/12/20 741 741 674 684 136,400
2021/12/17 749 775 725 756 180,600
2021/12/16 819 864 770 777 721,400
2021/12/15 676 724 675 714 111,200
2021/12/14 659 683 655 676 54,900
2021/12/13 672 678 648 668 56,700
2021/12/10 689 689 650 659 52,600
2021/12/09 679 699 666 679 67,500
2021/12/08 693 693 667 673 33,100
2021/12/07 663 689 654 673 56,200
2021/12/06 653 661 637 638 44,700
2021/12/03 630 656 627 651 42,000
2021/12/02 650 653 606 614 117,800
2021/12/01 643 668 625 664 53,900
2021/11/30 650 683 635 642 81,200
2021/11/29 661 670 633 634 104,100
2021/11/26 701 703 661 670 56,600
2021/11/25 709 719 693 709 34,100
2021/11/24 721 727 704 708 29,600
2021/11/22 765 765 704 723 135,400
2021/11/19 808 814 762 767 61,400
2021/11/18 756 805 753 793 62,600
2021/11/17 768 773 740 758 53,000
2021/11/16 765 795 752 780 57,500
2021/11/15 745 767 732 765 48,800
2021/11/12 777 777 741 741 56,300
2021/11/11 796 796 755 762 42,500
2021/11/10 799 800 775 797 62,400
2021/11/09 829 833 799 807 70,300
2021/11/08 770 850 770 834 145,800
2021/11/05 763 766 740 755 41,500
2021/11/04 785 789 766 773 27,800
2021/11/02 754 786 754 779 35,400
2021/11/01 741 780 741 752 51,200
2021/10/29 779 779 735 740 27,000
2021/10/28 750 781 750 779 19,500
2021/10/27 744 766 743 757 36,400
2021/10/26 715 755 715 746 34,300
2021/10/25 711 729 703 713 33,300
2021/10/22 749 749 711 715 40,600
2021/10/21 750 804 728 734 117,400
2021/10/20 740 760 726 754 27,600
2021/10/19 735 742 723 740 33,400
2021/10/18 700 737 685 737 54,700
2021/10/15 739 739 694 703 70,000
2021/10/14 745 755 723 724 55,500
2021/10/13 744 756 734 745 63,300
2021/10/12 734 758 724 737 56,600
2021/10/11 738 770 735 740 91,400
2021/10/08 722 768 722 740 82,100
2021/10/07 752 768 720 720 51,600
2021/10/06 805 809 737 737 96,000
2021/10/05 795 801 761 798 49,200
2021/10/04 796 810 741 806 93,600
2021/10/01 806 808 750 785 100,100
2021/09/30 816 829 790 814 92,400
2021/09/29 827 836 783 814 218,400
2021/09/28 770 847 753 836 403,800
2021/09/27 701 768 697 763 187,900
2021/09/24 698 735 674 701 374,400
2021/09/22 811 815 667 668 829,100
2021/09/21 784 861 759 817 325,800
2021/09/17 815 845 784 811 399,500
2021/09/16 775 865 722 845 1,440,400
2021/09/15 715 715 715 715 21,500
2021/09/14 614 622 591 615 67,800
2021/09/13 600 612 581 612 43,300
2021/09/10 605 608 574 593 68,000
2021/09/09 583 610 574 595 91,900
2021/09/08 526 558 526 558 19,000
2021/09/07 541 541 520 526 9,600
2021/09/06 529 544 529 537 18,900
2021/09/03 523 540 522 531 11,000
2021/09/02 538 539 521 528 7,900
2021/09/01 534 550 533 538 11,500
2021/08/31 527 535 522 531 7,200
2021/08/30 528 528 520 527 4,500
2021/08/27 512 526 511 522 6,400
2021/08/26 534 534 513 516 7,200
2021/08/25 522 543 522 524 12,600
2021/08/24 512 525 512 525 11,600
2021/08/23 492 523 490 515 26,700
2021/08/20 501 501 482 484 9,900
2021/08/19 511 511 499 499 15,600
2021/08/18 511 514 506 513 6,300
2021/08/17 520 520 499 508 11,000
2021/08/16 508 513 503 503 18,300
2021/08/13 511 513 503 508 8,500
2021/08/12 520 520 500 509 21,800
2021/08/11 515 520 512 517 9,600
2021/08/10 494 512 494 512 18,000
2021/08/06 492 504 492 493 1,900
2021/08/05 493 494 487 491 8,700
2021/08/04 502 502 495 495 6,700
2021/08/03 492 496 491 491 5,600
2021/08/02 509 509 495 495 13,700
2021/07/30 512 513 501 501 12,100
2021/07/29 491 512 491 512 23,800
2021/07/28 492 498 486 487 27,900
2021/07/27 490 494 485 494 20,600
2021/07/26 484 495 484 486 17,900
2021/07/21 490 495 484 486 19,300
2021/07/20 490 495 479 480 31,900
2021/07/19 498 502 489 490 21,900
2021/07/16 498 513 496 504 38,400
2021/07/15 514 514 501 501 19,300
2021/07/14 520 525 514 514 29,500
2021/07/13 519 532 519 524 17,700
2021/07/12 534 536 520 520 17,000
2021/07/09 520 537 513 532 29,200
2021/07/08 550 556 528 530 26,100
2021/07/07 558 562 551 551 8,800
2021/07/06 562 568 556 558 12,600
2021/07/05 562 580 554 569 34,100
2021/07/02 528 554 528 549 11,500
2021/07/01 531 536 524 527 16,800
2021/06/30 545 545 528 531 23,300
2021/06/29 552 552 538 541 18,600
2021/06/28 553 559 548 556 17,200
2021/06/25 564 564 539 543 33,300
2021/06/24 564 571 551 556 22,400
2021/06/23 574 580 566 567 8,800
2021/06/22 582 588 573 574 21,200
2021/06/21 582 590 573 573 35,800
2021/06/18 616 619 594 600 32,100
2021/06/17 574 613 573 613 46,800
2021/06/16 621 621 570 576 76,000
2021/06/15 604 634 600 618 73,900
2021/06/14 618 618 588 598 39,600
2021/06/11 633 633 611 622 33,400
2021/06/10 630 630 611 628 42,700
2021/06/09 609 646 605 623 85,400
2021/06/08 590 605 583 603 23,300
2021/06/07 600 603 590 591 17,000
2021/06/04 588 595 578 592 14,000
2021/06/03 595 595 576 588 12,000
2021/06/02 558 602 558 585 42,800
2021/06/01 588 588 552 556 26,000
2021/05/31 562 635 560 568 79,300
2021/05/28 568 568 552 559 29,400
2021/05/27 557 568 543 568 23,400
2021/05/26 526 557 526 557 21,300
2021/05/25 533 541 531 533 10,000
2021/05/24 540 542 530 536 17,700
2021/05/21 536 537 520 530 27,500
2021/05/20 524 536 513 527 21,800
2021/05/19 540 540 504 516 38,800
2021/05/18 510 542 510 536 35,600
2021/05/17 491 501 483 501 17,800
2021/05/14 484 502 483 490 24,700
2021/05/13 502 502 480 481 20,300
2021/05/12 518 518 489 505 45,700
2021/05/11 515 528 503 513 20,300
2021/05/10 540 540 515 522 24,800
2021/05/07 506 524 502 524 12,300
2021/05/06 520 520 501 501 21,900
2021/04/30 521 522 505 511 18,500
2021/04/28 539 539 515 518 13,400
2021/04/27 544 548 534 535 25,900
2021/04/26 519 530 514 529 17,800
2021/04/23 506 529 501 513 25,400
2021/04/22 515 532 513 516 13,700
2021/04/21 520 525 495 505 71,200
2021/04/20 549 551 515 533 54,000
2021/04/19 571 575 548 550 28,800
2021/04/16 578 578 564 570 14,200
2021/04/15 575 581 569 577 14,900
2021/04/14 574 583 564 569 19,600
2021/04/13 563 584 563 581 22,000
2021/04/12 575 584 561 563 26,600
2021/04/09 572 586 570 577 23,000
2021/04/08 592 592 570 578 31,300
2021/04/07 599 608 594 595 18,000
2021/04/06 606 616 594 603 29,400
2021/04/05 609 610 600 610 23,200
2021/04/02 589 618 585 611 50,500
2021/04/01 620 620 574 582 49,800
2021/03/31 572 606 568 602 47,100
2021/03/30 601 607 566 566 55,100
2021/03/29 615 640 600 610 59,800
2021/03/26 635 648 615 619 97,800
2021/03/25 600 680 600 651 333,900
2021/03/24 573 681 569 591 307,000
2021/03/23 557 585 544 583 112,500
2021/03/22 559 569 540 540 59,100
2021/03/19 558 578 550 558 54,000
2021/03/18 551 558 541 558 34,700
2021/03/17 550 564 540 556 36,600
2021/03/16 527 566 525 558 70,100
2021/03/15 540 545 518 526 35,700
2021/03/12 527 530 520 522 32,100
2021/03/11 524 528 514 527 8,800
2021/03/10 530 546 522 526 22,900
2021/03/09 512 530 502 530 32,600
2021/03/08 520 525 505 511 31,200
2021/03/05 502 525 483 522 47,400
2021/03/04 540 540 495 508 57,400
2021/03/03 569 569 531 540 47,800
2021/03/02 564 597 524 570 113,000
2021/03/01 575 583 545 567 84,100
2021/02/26 550 573 534 569 84,800
2021/02/25 542 550 520 550 63,600
2021/02/24 504 536 502 526 96,300
2021/02/22 495 503 491 498 21,400
2021/02/19 488 490 477 487 20,900
2021/02/18 492 513 477 488 47,700
2021/02/17 471 513 470 492 56,700
2021/02/16 484 484 471 471 12,800
2021/02/15 479 484 479 481 14,000
2021/02/12 485 487 479 479 15,500
2021/02/10 482 485 482 484 4,700
2021/02/09 492 492 481 485 10,000
2021/02/08 500 511 485 488 38,500
2021/02/05 469 494 467 484 25,700
2021/02/04 466 471 464 465 6,900
2021/02/03 470 477 463 463 12,400
2021/02/02 470 473 469 470 7,600
2021/02/01 477 477 469 469 15,500
2021/01/29 482 495 466 484 28,500
2021/01/28 457 483 454 483 39,900
2021/01/27 474 478 470 473 11,200
2021/01/26 475 475 469 469 8,900
2021/01/25 480 484 473 475 10,500
2021/01/22 506 510 481 481 24,600
2021/01/21 509 509 500 505 6,800
2021/01/20 514 514 496 509 23,600
2021/01/19 526 526 495 499 42,800
2021/01/18 484 540 471 512 181,800
2021/01/15 490 525 464 464 64,900
2021/01/14 493 494 471 487 32,400
2021/01/13 483 491 476 485 16,400
2021/01/12 476 499 471 491 20,500
2021/01/08 472 479 472 477 8,500
2021/01/07 469 482 467 477 12,900
2021/01/06 471 471 464 469 9,300
2021/01/05 472 472 459 468 22,700
2021/01/04 495 495 471 475 22,600

このページの先頭へ