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 |