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 |