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
2022/12/30 1,077 1,087 1,056 1,064 23,600
2022/12/29 1,062 1,107 1,062 1,077 33,500
2022/12/28 1,053 1,084 1,051 1,062 21,800
2022/12/27 1,038 1,076 1,037 1,060 33,800
2022/12/26 1,049 1,068 1,008 1,008 25,600
2022/12/23 1,037 1,083 1,037 1,050 49,700
2022/12/22 1,049 1,076 1,021 1,046 56,600
2022/12/21 1,034 1,069 1,008 1,044 66,400
2022/12/20 1,085 1,104 1,025 1,043 98,200
2022/12/19 1,178 1,186 1,090 1,090 104,300
2022/12/16 1,107 1,200 1,081 1,198 399,300
2022/12/15 1,108 1,108 1,084 1,108 136,600
2022/12/14 982 983 953 958 79,400
2022/12/13 989 994 971 982 28,400
2022/12/12 990 990 969 975 14,100
2022/12/09 957 990 957 981 16,700
2022/12/08 969 974 954 971 13,900
2022/12/07 936 975 936 973 11,500
2022/12/06 936 951 920 951 11,300
2022/12/05 935 960 932 932 19,000
2022/12/02 956 956 936 940 12,100
2022/12/01 959 966 943 950 14,800
2022/11/30 954 954 929 953 9,500
2022/11/29 946 954 940 948 18,200
2022/11/28 935 955 935 951 21,800
2022/11/25 925 935 925 930 35,200
2022/11/24 928 928 917 921 8,300
2022/11/22 925 925 900 909 19,900
2022/11/21 930 930 920 925 11,200
2022/11/18 908 928 908 914 10,300
2022/11/17 897 914 888 909 9,000
2022/11/16 899 899 885 897 7,400
2022/11/15 899 899 878 897 12,500
2022/11/14 900 900 878 890 15,900
2022/11/11 908 908 885 902 13,200
2022/11/10 897 901 878 893 10,900
2022/11/09 902 902 880 897 12,200
2022/11/08 884 912 873 902 33,800
2022/11/07 886 886 855 876 38,200
2022/11/04 885 890 875 888 11,900
2022/11/02 908 908 883 885 10,000
2022/11/01 904 912 896 899 7,100
2022/10/31 901 905 878 904 18,400
2022/10/28 901 908 896 901 37,700
2022/10/27 939 939 908 914 24,200
2022/10/26 935 935 909 930 15,000
2022/10/25 945 952 927 935 12,800
2022/10/24 938 945 925 938 15,200
2022/10/21 968 976 939 941 17,900
2022/10/20 939 972 928 971 28,800
2022/10/19 971 971 939 939 13,700
2022/10/18 970 977 950 960 18,700
2022/10/17 941 975 941 955 10,100
2022/10/14 926 950 923 949 21,600
2022/10/13 929 929 892 911 20,100
2022/10/12 907 929 892 929 21,700
2022/10/11 896 916 884 908 19,100
2022/10/07 910 910 893 896 20,800
2022/10/06 908 936 906 913 15,200
2022/10/05 925 938 911 918 18,700
2022/10/04 900 926 897 921 20,900
2022/10/03 883 892 860 888 17,500
2022/09/30 901 901 868 887 24,400
2022/09/29 900 925 892 901 27,600
2022/09/28 899 906 855 888 39,500
2022/09/27 869 897 852 895 22,600
2022/09/26 865 881 850 860 38,100
2022/09/22 864 901 852 880 35,100
2022/09/21 895 908 873 874 44,100
2022/09/20 949 958 892 910 56,500
2022/09/16 1,007 1,010 920 922 126,700
2022/09/15 1,075 1,080 980 1,017 80,100
2022/09/14 1,028 1,116 1,001 1,055 101,900
2022/09/13 1,139 1,152 1,060 1,118 112,500
2022/09/12 1,053 1,131 1,052 1,112 68,900
2022/09/09 1,012 1,040 1,010 1,023 40,500
2022/09/08 949 1,025 944 1,025 49,900
2022/09/07 950 953 931 939 20,400
2022/09/06 933 951 910 951 11,800
2022/09/05 941 952 917 933 15,400
2022/09/02 968 969 939 941 10,400
2022/09/01 969 969 939 965 20,400
2022/08/31 942 961 935 961 13,900
2022/08/30 929 952 929 950 9,200
2022/08/29 938 949 921 929 15,500
2022/08/26 919 938 916 938 8,500
2022/08/25 920 926 910 917 8,100
2022/08/24 936 941 915 917 7,700
2022/08/23 913 942 913 936 10,900
2022/08/22 930 935 910 922 13,700
2022/08/19 958 958 940 948 12,000
2022/08/18 958 973 945 960 16,500
2022/08/17 943 981 927 968 23,000
2022/08/16 955 955 925 939 14,600
2022/08/15 960 977 950 954 18,700
2022/08/12 962 977 948 962 14,500
2022/08/10 980 980 954 964 14,500
2022/08/09 941 994 939 991 28,100
2022/08/08 944 984 936 951 28,400
2022/08/05 946 955 926 936 29,000
2022/08/04 888 947 885 947 22,800
2022/08/03 921 921 884 888 21,700
2022/08/02 939 977 893 915 50,500
2022/08/01 896 954 887 954 61,200
2022/07/29 849 867 847 866 9,900
2022/07/28 848 856 836 846 33,300
2022/07/27 849 867 839 860 41,200
2022/07/26 832 861 832 843 26,900
2022/07/25 840 869 837 842 34,200
2022/07/22 857 857 837 845 31,100
2022/07/21 859 876 853 862 32,900
2022/07/20 875 882 849 859 32,300
2022/07/19 893 895 859 870 33,700
2022/07/15 883 883 845 848 32,100
2022/07/14 892 892 864 878 10,900
2022/07/13 903 908 877 877 16,000
2022/07/12 937 937 891 901 19,800
2022/07/11 911 937 886 925 26,000
2022/07/08 914 944 902 902 23,700
2022/07/07 929 934 881 915 34,200
2022/07/06 954 957 919 931 28,600
2022/07/05 951 962 933 962 18,300
2022/07/04 988 988 917 952 41,000
2022/07/01 1,002 1,006 958 989 31,600
2022/06/30 970 1,014 966 1,001 30,500
2022/06/29 956 971 943 966 28,000
2022/06/28 954 983 940 975 26,100
2022/06/27 982 986 956 960 18,200
2022/06/24 964 983 933 982 33,000
2022/06/23 992 992 938 962 55,800
2022/06/22 1,025 1,047 993 997 70,100
2022/06/21 906 1,030 906 1,012 154,500
2022/06/20 874 897 852 897 34,000
2022/06/17 837 875 818 865 59,800
2022/06/16 857 871 827 865 36,500
2022/06/15 799 854 776 848 46,100
2022/06/14 810 815 758 790 123,600
2022/06/13 894 910 853 861 81,100
2022/06/10 886 919 840 910 45,300
2022/06/09 904 908 875 884 32,500
2022/06/08 880 916 875 910 26,200
2022/06/07 896 929 876 878 52,600
2022/06/06 828 886 828 883 42,800
2022/06/03 835 844 815 833 18,600
2022/06/02 846 846 831 835 8,000
2022/06/01 824 847 821 847 14,700
2022/05/31 836 847 820 822 21,600
2022/05/30 797 836 797 836 22,300
2022/05/27 820 820 791 797 18,600
2022/05/26 799 823 793 811 29,000
2022/05/25 787 798 761 791 21,400
2022/05/24 814 814 771 787 31,100
2022/05/23 796 819 795 814 34,100
2022/05/20 779 789 756 785 16,800
2022/05/19 758 782 758 765 17,800
2022/05/18 757 787 757 783 26,700
2022/05/17 740 756 733 752 17,600
2022/05/16 748 750 725 739 19,100
2022/05/13 681 724 680 721 30,400
2022/05/12 676 684 670 671 20,500
2022/05/11 696 699 680 693 7,300
2022/05/10 691 703 662 703 31,900
2022/05/09 706 706 671 689 24,900
2022/05/06 703 714 681 706 24,600
2022/05/02 669 701 665 699 26,800
2022/04/28 700 700 664 669 55,900
2022/04/27 675 714 675 705 32,500
2022/04/26 721 721 689 695 39,700
2022/04/25 708 727 685 686 78,700
2022/04/22 777 777 735 738 43,900
2022/04/21 772 797 754 797 38,000
2022/04/20 799 799 772 772 20,700
2022/04/19 799 800 787 793 8,100
2022/04/18 789 800 783 797 23,100
2022/04/15 823 823 790 790 25,600
2022/04/14 818 836 810 826 14,000
2022/04/13 813 827 788 821 34,800
2022/04/12 823 828 813 819 22,100
2022/04/11 824 843 811 825 36,600
2022/04/08 800 820 781 820 29,600
2022/04/07 814 814 780 792 63,500
2022/04/06 821 837 802 828 17,900
2022/04/05 817 826 806 824 10,100
2022/04/04 814 817 805 817 12,100
2022/04/01 839 839 809 814 41,900
2022/03/31 828 847 817 845 26,600
2022/03/30 812 835 812 835 18,000
2022/03/29 804 832 795 827 33,000
2022/03/28 821 821 802 810 17,500
2022/03/25 821 821 793 818 26,800
2022/03/24 808 825 793 817 25,800
2022/03/23 807 829 790 808 47,900
2022/03/22 840 840 792 806 74,300
2022/03/18 787 850 781 843 105,000
2022/03/17 725 816 710 801 457,900
2022/03/16 752 752 752 752 99,800
2022/03/15 640 655 621 652 77,000
2022/03/14 610 641 610 641 28,500
2022/03/11 625 625 591 603 26,100
2022/03/10 619 640 612 632 46,600
2022/03/09 599 602 575 594 35,300
2022/03/08 580 607 566 572 60,200
2022/03/07 618 618 580 587 57,800
2022/03/04 635 635 610 618 31,800
2022/03/03 653 653 627 634 23,900
2022/03/02 637 647 615 625 57,600
2022/03/01 647 662 637 656 21,100
2022/02/28 649 659 637 641 33,700
2022/02/25 625 665 625 661 38,700
2022/02/24 625 638 604 615 41,900
2022/02/22 645 658 621 625 65,200
2022/02/21 681 683 653 671 32,600
2022/02/18 675 692 656 681 62,600
2022/02/17 656 725 648 695 116,900
2022/02/16 659 675 641 654 25,800
2022/02/15 641 663 634 649 38,700
2022/02/14 645 645 617 635 29,800
2022/02/10 654 662 636 662 25,500
2022/02/09 638 645 628 642 13,600
2022/02/08 631 652 628 638 11,600
2022/02/07 665 666 631 633 30,600
2022/02/04 625 653 614 649 24,700
2022/02/03 652 652 623 629 27,100
2022/02/02 631 661 627 661 30,900
2022/02/01 621 636 609 627 19,200
2022/01/31 585 639 585 615 48,700
2022/01/28 579 579 548 573 30,500
2022/01/27 627 628 573 577 57,600
2022/01/26 616 643 611 617 25,800
2022/01/25 655 662 603 615 60,100
2022/01/24 650 655 642 655 26,300
2022/01/21 638 656 633 656 33,600
2022/01/20 638 661 629 656 31,800
2022/01/19 672 672 630 638 75,100
2022/01/18 676 698 665 672 32,000
2022/01/17 686 695 673 674 17,300
2022/01/14 684 687 666 677 34,800
2022/01/13 715 718 684 684 41,900
2022/01/12 712 737 709 718 20,600
2022/01/11 719 719 694 703 23,500
2022/01/07 714 729 686 724 50,600
2022/01/06 711 728 700 702 65,800
2022/01/05 763 766 726 733 35,200
2022/01/04 778 778 760 763 14,500

このページの先頭へ