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 |