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
2023/12/29 665 686 665 683 15,400
2023/12/28 642 669 642 665 12,900
2023/12/27 640 658 640 642 23,700
2023/12/26 649 652 644 644 13,500
2023/12/25 660 660 640 649 11,000
2023/12/22 659 665 646 658 18,000
2023/12/21 657 664 650 663 18,200
2023/12/20 660 677 657 657 26,500
2023/12/19 639 664 639 660 16,500
2023/12/18 636 650 626 644 13,100
2023/12/15 609 651 609 646 36,800
2023/12/14 638 651 633 639 38,500
2023/12/13 637 653 635 653 12,100
2023/12/12 656 656 637 637 23,600
2023/12/11 647 660 645 656 22,300
2023/12/08 666 676 643 644 37,000
2023/12/07 697 699 685 685 11,000
2023/12/06 707 707 695 697 8,300
2023/12/05 700 706 700 700 8,800
2023/12/04 697 716 696 710 17,400
2023/12/01 700 705 696 696 9,100
2023/11/30 700 705 695 698 8,600
2023/11/29 701 703 695 695 6,400
2023/11/28 703 705 692 703 9,200
2023/11/27 708 713 697 703 14,200
2023/11/24 709 719 705 709 23,400
2023/11/22 705 716 703 705 14,200
2023/11/21 712 713 701 705 12,800
2023/11/20 703 714 692 706 37,100
2023/11/17 695 700 680 700 34,000
2023/11/16 728 728 689 703 154,100
2023/11/15 643 654 643 653 11,900
2023/11/14 645 649 639 640 11,800
2023/11/13 648 655 645 645 13,400
2023/11/10 637 647 627 647 23,900
2023/11/09 629 637 625 633 20,200
2023/11/08 638 639 627 631 16,000
2023/11/07 638 639 632 637 14,900
2023/11/06 628 638 628 637 19,700
2023/11/02 628 632 622 626 9,800
2023/11/01 632 632 623 624 23,300
2023/10/31 615 630 608 630 48,500
2023/10/30 622 622 610 611 44,000
2023/10/27 600 628 600 623 42,000
2023/10/26 613 613 600 600 29,900
2023/10/25 620 623 613 613 7,700
2023/10/24 610 623 598 619 57,300
2023/10/23 625 625 612 612 22,300
2023/10/20 625 629 614 627 33,300
2023/10/19 634 634 620 625 25,000
2023/10/18 624 637 624 635 33,400
2023/10/17 621 630 616 622 25,000
2023/10/16 620 628 612 615 38,400
2023/10/13 642 642 620 623 44,400
2023/10/12 652 652 628 646 62,600
2023/10/11 669 673 656 657 24,700
2023/10/10 675 678 663 669 37,300
2023/10/06 664 673 660 671 31,400
2023/10/05 647 664 647 664 33,000
2023/10/04 650 663 643 645 68,900
2023/10/03 686 687 662 664 95,900
2023/10/02 708 716 691 691 47,900
2023/09/29 704 717 697 704 35,300
2023/09/28 715 717 697 697 62,200
2023/09/27 727 730 713 717 50,300
2023/09/26 741 741 721 723 30,900
2023/09/25 747 765 731 731 69,100
2023/09/22 723 748 721 744 118,000
2023/09/21 738 750 721 729 77,900
2023/09/20 722 750 718 723 192,900
2023/09/19 721 729 716 718 106,300
2023/09/15 716 729 716 716 511,300
2023/09/14 869 871 850 866 128,200
2023/09/13 850 869 846 865 50,800
2023/09/12 839 852 830 850 32,700
2023/09/11 852 854 822 833 51,300
2023/09/08 836 852 835 848 37,000
2023/09/07 843 848 835 838 28,400
2023/09/06 856 856 844 847 36,000
2023/09/05 858 867 851 858 40,700
2023/09/04 868 870 858 858 22,900
2023/09/01 868 873 856 868 33,900
2023/08/31 873 881 868 868 30,600
2023/08/30 880 880 871 873 17,500
2023/08/29 871 890 870 878 37,600
2023/08/28 865 874 859 874 20,100
2023/08/25 856 872 850 861 14,400
2023/08/24 867 873 857 864 17,400
2023/08/23 840 863 834 861 22,400
2023/08/22 839 845 833 841 29,600
2023/08/21 819 840 817 835 39,500
2023/08/18 832 832 810 819 49,000
2023/08/17 841 844 825 843 34,000
2023/08/16 841 851 833 841 37,500
2023/08/15 867 867 839 846 73,800
2023/08/14 892 897 864 867 39,700
2023/08/10 862 892 858 892 31,300
2023/08/09 840 874 835 862 42,900
2023/08/08 853 855 841 846 23,400
2023/08/07 835 855 824 849 44,400
2023/08/04 849 852 830 835 60,400
2023/08/03 864 869 850 853 65,900
2023/08/02 894 894 873 879 74,700
2023/08/01 907 919 896 898 40,700
2023/07/31 918 919 895 904 57,300
2023/07/28 928 934 901 906 86,600
2023/07/27 938 946 933 943 30,100
2023/07/26 940 940 931 933 18,200
2023/07/25 936 945 931 941 22,400
2023/07/24 933 942 929 935 32,500
2023/07/21 934 943 925 932 27,700
2023/07/20 936 947 930 939 26,500
2023/07/19 924 937 923 935 25,400
2023/07/18 917 931 915 917 20,200
2023/07/14 936 937 899 917 77,900
2023/07/13 949 949 926 935 42,100
2023/07/12 963 968 941 944 47,000
2023/07/11 981 981 959 970 33,400
2023/07/10 973 974 956 966 31,600
2023/07/07 950 975 947 961 34,700
2023/07/06 978 978 952 963 66,500
2023/07/05 1,021 1,021 981 985 83,600
2023/07/04 995 1,024 983 1,021 128,000
2023/07/03 977 994 965 985 129,400
2023/06/30 940 968 933 967 56,700
2023/06/29 936 957 928 938 49,100
2023/06/28 925 934 916 932 52,200
2023/06/27 937 937 908 922 130,600
2023/06/26 965 965 937 941 119,900
2023/06/23 993 1,002 968 978 122,400
2023/06/22 1,004 1,015 986 992 129,700
2023/06/21 1,016 1,025 993 1,001 165,000
2023/06/20 1,037 1,050 1,007 1,021 107,800
2023/06/19 1,034 1,053 1,005 1,039 136,700
2023/06/16 1,048 1,059 1,010 1,024 186,100
2023/06/15 1,081 1,124 1,040 1,047 431,600
2023/06/14 1,279 1,279 1,185 1,201 243,100
2023/06/13 1,244 1,296 1,211 1,288 216,200
2023/06/12 1,161 1,246 1,161 1,232 125,800
2023/06/09 1,134 1,160 1,091 1,145 84,500
2023/06/08 1,212 1,245 1,133 1,133 80,500
2023/06/07 1,200 1,259 1,180 1,216 95,300
2023/06/06 1,212 1,300 1,156 1,205 240,100
2023/06/05 1,135 1,234 1,117 1,227 235,400
2023/06/02 1,038 1,080 1,034 1,076 26,000
2023/06/01 1,034 1,054 1,033 1,033 19,200
2023/05/31 1,067 1,073 1,030 1,034 40,600
2023/05/30 1,074 1,074 1,051 1,067 26,000
2023/05/29 1,107 1,107 1,063 1,078 20,600
2023/05/26 1,090 1,098 1,075 1,087 34,400
2023/05/25 1,108 1,108 1,084 1,087 16,800
2023/05/24 1,085 1,122 1,082 1,101 22,400
2023/05/23 1,140 1,140 1,087 1,087 29,200
2023/05/22 1,125 1,155 1,116 1,146 33,900
2023/05/19 1,139 1,139 1,110 1,116 17,200
2023/05/18 1,113 1,136 1,105 1,127 21,000
2023/05/17 1,085 1,105 1,076 1,105 29,900
2023/05/16 1,110 1,113 1,078 1,086 45,800
2023/05/15 1,148 1,148 1,099 1,120 53,400
2023/05/12 1,124 1,153 1,110 1,153 21,100
2023/05/11 1,124 1,136 1,104 1,108 21,100
2023/05/10 1,167 1,167 1,122 1,131 23,900
2023/05/09 1,152 1,170 1,147 1,158 13,800
2023/05/08 1,172 1,181 1,140 1,150 24,100
2023/05/02 1,161 1,172 1,135 1,172 31,700
2023/05/01 1,135 1,165 1,135 1,161 15,300
2023/04/28 1,145 1,165 1,132 1,132 41,200
2023/04/27 1,148 1,158 1,132 1,142 56,700
2023/04/26 1,134 1,154 1,117 1,141 39,400
2023/04/25 1,116 1,171 1,116 1,152 54,100
2023/04/24 1,118 1,142 1,091 1,108 48,900
2023/04/21 1,084 1,126 1,071 1,118 45,900
2023/04/20 1,080 1,094 1,062 1,085 38,600
2023/04/19 1,078 1,080 1,061 1,065 11,000
2023/04/18 1,055 1,090 1,055 1,078 30,100
2023/04/17 1,080 1,080 1,048 1,054 23,100
2023/04/14 1,078 1,078 1,052 1,058 29,600
2023/04/13 1,075 1,075 1,050 1,065 28,600
2023/04/12 1,086 1,086 1,065 1,071 20,900
2023/04/11 1,096 1,101 1,070 1,087 31,400
2023/04/10 1,082 1,124 1,082 1,092 28,800
2023/04/07 1,095 1,095 1,058 1,083 31,400
2023/04/06 1,099 1,104 1,068 1,076 29,500
2023/04/05 1,112 1,129 1,093 1,094 44,300
2023/04/04 1,122 1,147 1,117 1,118 36,000
2023/04/03 1,093 1,135 1,091 1,122 64,000
2023/03/31 1,070 1,080 1,038 1,057 23,100
2023/03/30 1,039 1,076 1,035 1,069 34,600
2023/03/29 1,034 1,047 1,030 1,041 26,900
2023/03/28 1,075 1,084 1,028 1,042 29,800
2023/03/27 1,067 1,073 1,046 1,068 33,300
2023/03/24 1,038 1,070 1,031 1,054 54,000
2023/03/23 1,007 1,043 996 1,035 39,800
2023/03/22 1,027 1,037 1,012 1,020 38,000
2023/03/20 1,035 1,043 997 997 83,300
2023/03/17 999 1,047 990 1,033 106,400
2023/03/16 1,004 1,006 978 995 129,600
2023/03/15 1,060 1,060 1,016 1,034 209,300
2023/03/14 1,149 1,161 1,103 1,161 140,500
2023/03/13 1,150 1,160 1,116 1,151 82,500
2023/03/10 1,171 1,185 1,161 1,178 43,700
2023/03/09 1,166 1,188 1,161 1,183 21,900
2023/03/08 1,158 1,182 1,146 1,167 23,600
2023/03/07 1,197 1,197 1,158 1,166 29,800
2023/03/06 1,175 1,201 1,158 1,189 36,000
2023/03/03 1,200 1,213 1,156 1,170 36,300
2023/03/02 1,199 1,225 1,192 1,199 30,800
2023/03/01 1,190 1,199 1,172 1,191 15,000
2023/02/28 1,192 1,212 1,188 1,190 15,000
2023/02/27 1,184 1,205 1,168 1,192 38,300
2023/02/24 1,159 1,160 1,135 1,154 21,600
2023/02/22 1,163 1,171 1,140 1,140 28,700
2023/02/21 1,182 1,218 1,176 1,182 29,200
2023/02/20 1,178 1,220 1,169 1,169 43,000
2023/02/17 1,163 1,187 1,149 1,175 14,900
2023/02/16 1,122 1,187 1,122 1,174 31,100
2023/02/15 1,147 1,147 1,115 1,122 22,700
2023/02/14 1,147 1,172 1,142 1,145 11,800
2023/02/13 1,178 1,179 1,123 1,147 58,100
2023/02/10 1,129 1,205 1,125 1,178 56,700
2023/02/09 1,156 1,156 1,119 1,129 14,500
2023/02/08 1,137 1,170 1,116 1,162 26,300
2023/02/07 1,129 1,177 1,129 1,137 32,000
2023/02/06 1,135 1,155 1,112 1,131 47,100
2023/02/03 1,072 1,137 1,056 1,135 74,200
2023/02/02 1,058 1,073 1,051 1,065 23,700
2023/02/01 1,031 1,049 1,031 1,049 23,100
2023/01/31 1,009 1,031 1,002 1,025 21,900
2023/01/30 1,005 1,032 1,002 1,007 42,800
2023/01/27 1,004 1,008 992 1,005 17,600
2023/01/26 999 1,014 993 998 15,900
2023/01/25 1,008 1,015 1,001 1,001 9,300
2023/01/24 1,025 1,032 999 1,011 23,600
2023/01/23 1,027 1,029 1,013 1,025 12,200
2023/01/20 998 1,026 993 1,021 20,400
2023/01/19 988 1,010 971 1,000 22,000
2023/01/18 977 1,001 977 985 34,100
2023/01/17 992 1,014 965 967 42,000
2023/01/16 988 1,002 976 998 27,800
2023/01/13 1,009 1,009 973 1,009 36,300
2023/01/12 1,021 1,023 997 1,016 27,100
2023/01/11 1,014 1,039 1,005 1,016 19,200
2023/01/10 1,053 1,054 1,002 1,002 26,600
2023/01/06 1,033 1,065 1,024 1,036 28,200
2023/01/05 1,049 1,074 1,036 1,045 28,200
2023/01/04 1,060 1,061 1,021 1,055 26,000

このページの先頭へ