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 |
|---|---|---|---|---|---|
| 2024/12/30 | 552 | 552 | 548 | 552 | 4,300 |
| 2024/12/27 | 544 | 552 | 544 | 547 | 7,100 |
| 2024/12/26 | 539 | 543 | 533 | 543 | 14,700 |
| 2024/12/25 | 542 | 542 | 535 | 540 | 10,300 |
| 2024/12/24 | 545 | 545 | 540 | 541 | 5,900 |
| 2024/12/23 | 544 | 546 | 540 | 546 | 6,200 |
| 2024/12/20 | 543 | 546 | 543 | 544 | 4,600 |
| 2024/12/19 | 543 | 545 | 536 | 543 | 6,900 |
| 2024/12/18 | 534 | 546 | 534 | 537 | 21,800 |
| 2024/12/17 | 530 | 532 | 530 | 532 | 2,200 |
| 2024/12/16 | 540 | 540 | 529 | 532 | 7,000 |
| 2024/12/13 | 544 | 544 | 538 | 540 | 5,300 |
| 2024/12/12 | 541 | 543 | 540 | 543 | 3,800 |
| 2024/12/11 | 542 | 544 | 539 | 541 | 3,900 |
| 2024/12/10 | 541 | 544 | 541 | 542 | 1,600 |
| 2024/12/09 | 542 | 542 | 540 | 541 | 2,300 |
| 2024/12/06 | 543 | 548 | 541 | 542 | 2,300 |
| 2024/12/05 | 542 | 547 | 542 | 543 | 3,200 |
| 2024/12/04 | 541 | 547 | 541 | 542 | 2,900 |
| 2024/12/03 | 537 | 548 | 537 | 541 | 4,500 |
| 2024/12/02 | 532 | 541 | 531 | 537 | 3,700 |
| 2024/11/29 | 522 | 534 | 522 | 528 | 5,100 |
| 2024/11/28 | 531 | 533 | 522 | 522 | 13,000 |
| 2024/11/27 | 538 | 538 | 532 | 535 | 5,400 |
| 2024/11/26 | 540 | 540 | 535 | 537 | 2,500 |
| 2024/11/25 | 548 | 548 | 540 | 540 | 9,200 |
| 2024/11/22 | 557 | 557 | 548 | 548 | 5,100 |
| 2024/11/21 | 545 | 547 | 545 | 547 | 2,200 |
| 2024/11/20 | 546 | 546 | 541 | 545 | 6,100 |
| 2024/11/19 | 540 | 540 | 535 | 540 | 2,500 |
| 2024/11/18 | 534 | 540 | 534 | 540 | 5,500 |
| 2024/11/15 | 540 | 549 | 540 | 540 | 2,300 |
| 2024/11/14 | 541 | 549 | 540 | 540 | 3,600 |
| 2024/11/13 | 540 | 545 | 539 | 543 | 3,300 |
| 2024/11/12 | 538 | 543 | 538 | 543 | 3,500 |
| 2024/11/11 | 537 | 538 | 536 | 538 | 2,200 |
| 2024/11/08 | 540 | 540 | 536 | 538 | 2,500 |
| 2024/11/07 | 538 | 542 | 538 | 541 | 2,300 |
| 2024/11/06 | 535 | 538 | 535 | 538 | 5,000 |
| 2024/11/05 | 535 | 536 | 535 | 535 | 3,000 |
| 2024/11/01 | 534 | 542 | 533 | 535 | 3,500 |
| 2024/10/31 | 531 | 534 | 531 | 534 | 8,600 |
| 2024/10/30 | 544 | 549 | 531 | 531 | 29,600 |
| 2024/10/29 | 551 | 555 | 547 | 552 | 2,900 |
| 2024/10/28 | 548 | 552 | 544 | 551 | 6,000 |
| 2024/10/25 | 553 | 553 | 547 | 548 | 8,200 |
| 2024/10/24 | 562 | 562 | 550 | 553 | 4,700 |
| 2024/10/23 | 562 | 566 | 556 | 563 | 4,300 |
| 2024/10/22 | 569 | 570 | 562 | 562 | 4,700 |
| 2024/10/21 | 567 | 569 | 567 | 569 | 1,800 |
| 2024/10/18 | 571 | 571 | 563 | 567 | 1,500 |
| 2024/10/17 | 565 | 571 | 562 | 571 | 5,000 |
| 2024/10/16 | 565 | 565 | 563 | 565 | 1,500 |
| 2024/10/15 | 565 | 567 | 562 | 566 | 6,200 |
| 2024/10/11 | 577 | 579 | 569 | 571 | 5,100 |
| 2024/10/10 | 576 | 578 | 569 | 577 | 3,700 |
| 2024/10/09 | 574 | 577 | 573 | 577 | 1,600 |
| 2024/10/08 | 575 | 577 | 574 | 574 | 1,100 |
| 2024/10/07 | 578 | 578 | 574 | 578 | 2,200 |
| 2024/10/04 | 570 | 578 | 562 | 578 | 2,700 |
| 2024/10/03 | 566 | 570 | 565 | 570 | 2,200 |
| 2024/10/02 | 569 | 570 | 564 | 566 | 2,900 |
| 2024/10/01 | 567 | 570 | 567 | 569 | 1,200 |
| 2024/09/30 | 570 | 572 | 563 | 567 | 8,200 |
| 2024/09/27 | 563 | 570 | 562 | 570 | 9,000 |
| 2024/09/26 | 561 | 564 | 559 | 564 | 5,000 |
| 2024/09/25 | 568 | 568 | 559 | 561 | 5,300 |
| 2024/09/24 | 559 | 565 | 559 | 559 | 9,700 |
| 2024/09/20 | 559 | 561 | 559 | 559 | 4,100 |
| 2024/09/19 | 556 | 561 | 554 | 559 | 5,600 |
| 2024/09/18 | 553 | 556 | 553 | 554 | 2,600 |
| 2024/09/17 | 564 | 564 | 550 | 554 | 10,000 |
| 2024/09/13 | 572 | 573 | 568 | 573 | 3,500 |
| 2024/09/12 | 566 | 572 | 565 | 567 | 3,900 |
| 2024/09/11 | 567 | 567 | 563 | 566 | 2,500 |
| 2024/09/10 | 570 | 572 | 568 | 568 | 5,100 |
| 2024/09/09 | 577 | 577 | 568 | 570 | 7,800 |
| 2024/09/06 | 577 | 580 | 572 | 575 | 6,100 |
| 2024/09/05 | 580 | 581 | 578 | 578 | 2,800 |
| 2024/09/04 | 586 | 589 | 580 | 580 | 5,400 |
| 2024/09/03 | 585 | 592 | 585 | 589 | 5,400 |
| 2024/09/02 | 593 | 593 | 587 | 593 | 2,300 |
| 2024/08/30 | 593 | 593 | 587 | 591 | 4,000 |
| 2024/08/29 | 591 | 593 | 585 | 593 | 4,100 |
| 2024/08/28 | 590 | 590 | 586 | 587 | 3,900 |
| 2024/08/27 | 592 | 592 | 590 | 590 | 2,800 |
| 2024/08/26 | 588 | 588 | 583 | 583 | 3,700 |
| 2024/08/23 | 589 | 593 | 586 | 586 | 5,200 |
| 2024/08/22 | 596 | 599 | 585 | 588 | 7,300 |
| 2024/08/21 | 606 | 606 | 593 | 596 | 3,000 |
| 2024/08/20 | 581 | 601 | 571 | 586 | 16,900 |
| 2024/08/19 | 602 | 602 | 585 | 585 | 8,200 |
| 2024/08/16 | 594 | 602 | 591 | 602 | 6,900 |
| 2024/08/15 | 576 | 603 | 576 | 585 | 14,300 |
| 2024/08/14 | 567 | 575 | 567 | 573 | 5,700 |
| 2024/08/13 | 565 | 575 | 557 | 564 | 5,000 |
| 2024/08/09 | 586 | 590 | 555 | 555 | 16,300 |
| 2024/08/08 | 561 | 591 | 561 | 585 | 6,700 |
| 2024/08/07 | 520 | 572 | 520 | 561 | 22,200 |
| 2024/08/06 | 538 | 538 | 515 | 520 | 64,100 |
| 2024/08/05 | 600 | 603 | 513 | 514 | 46,800 |
| 2024/08/02 | 667 | 668 | 613 | 613 | 20,100 |
| 2024/08/01 | 691 | 691 | 667 | 667 | 10,700 |
| 2024/07/31 | 692 | 692 | 673 | 684 | 14,700 |
| 2024/07/30 | 704 | 723 | 692 | 692 | 37,100 |
| 2024/07/29 | 720 | 739 | 720 | 731 | 21,400 |
| 2024/07/26 | 719 | 723 | 717 | 723 | 6,000 |
| 2024/07/25 | 717 | 719 | 711 | 715 | 7,300 |
| 2024/07/24 | 722 | 726 | 720 | 720 | 6,600 |
| 2024/07/23 | 732 | 733 | 725 | 725 | 10,800 |
| 2024/07/22 | 737 | 738 | 731 | 732 | 5,200 |
| 2024/07/19 | 736 | 738 | 730 | 731 | 5,500 |
| 2024/07/18 | 725 | 736 | 725 | 736 | 5,200 |
| 2024/07/17 | 725 | 729 | 722 | 728 | 4,100 |
| 2024/07/16 | 731 | 739 | 718 | 724 | 24,500 |
| 2024/07/12 | 727 | 732 | 727 | 731 | 7,000 |
| 2024/07/11 | 721 | 729 | 721 | 728 | 9,300 |
| 2024/07/10 | 719 | 723 | 718 | 720 | 10,400 |
| 2024/07/09 | 716 | 719 | 716 | 717 | 3,100 |
| 2024/07/08 | 716 | 719 | 715 | 715 | 6,200 |
| 2024/07/05 | 713 | 718 | 713 | 715 | 4,400 |
| 2024/07/04 | 710 | 716 | 709 | 713 | 7,000 |
| 2024/07/03 | 709 | 711 | 707 | 710 | 6,900 |
| 2024/07/02 | 709 | 712 | 707 | 709 | 10,300 |
| 2024/07/01 | 709 | 709 | 705 | 707 | 5,700 |
| 2024/06/28 | 712 | 712 | 703 | 704 | 9,000 |
| 2024/06/27 | 700 | 708 | 700 | 703 | 10,200 |
| 2024/06/26 | 695 | 702 | 691 | 702 | 17,400 |
| 2024/06/25 | 685 | 692 | 684 | 689 | 4,900 |
| 2024/06/24 | 688 | 688 | 682 | 684 | 4,200 |
| 2024/06/21 | 692 | 692 | 674 | 678 | 15,100 |
| 2024/06/20 | 693 | 693 | 684 | 685 | 7,800 |
| 2024/06/19 | 679 | 684 | 676 | 684 | 2,700 |
| 2024/06/18 | 686 | 686 | 669 | 680 | 6,800 |
| 2024/06/17 | 691 | 691 | 680 | 680 | 7,300 |
| 2024/06/14 | 690 | 690 | 676 | 680 | 3,100 |
| 2024/06/13 | 675 | 689 | 675 | 683 | 2,600 |
| 2024/06/12 | 674 | 675 | 674 | 674 | 1,900 |
| 2024/06/11 | 675 | 677 | 673 | 674 | 3,700 |
| 2024/06/10 | 673 | 679 | 672 | 679 | 2,300 |
| 2024/06/07 | 671 | 677 | 671 | 672 | 1,600 |
| 2024/06/06 | 676 | 676 | 669 | 671 | 3,300 |
| 2024/06/05 | 689 | 689 | 679 | 680 | 2,400 |
| 2024/06/04 | 698 | 698 | 689 | 689 | 2,400 |
| 2024/06/03 | 676 | 692 | 676 | 692 | 1,700 |
| 2024/05/31 | 674 | 681 | 674 | 676 | 5,500 |
| 2024/05/30 | 661 | 674 | 651 | 666 | 6,800 |
| 2024/05/29 | 681 | 682 | 661 | 661 | 15,700 |
| 2024/05/28 | 687 | 694 | 687 | 687 | 3,300 |
| 2024/05/27 | 696 | 696 | 689 | 689 | 2,800 |
| 2024/05/24 | 689 | 694 | 689 | 692 | 2,800 |
| 2024/05/23 | 695 | 700 | 683 | 689 | 7,000 |
| 2024/05/22 | 699 | 699 | 688 | 688 | 7,100 |
| 2024/05/21 | 702 | 704 | 699 | 699 | 8,000 |
| 2024/05/20 | 701 | 704 | 701 | 702 | 4,000 |
| 2024/05/17 | 705 | 708 | 700 | 701 | 3,400 |
| 2024/05/16 | 700 | 713 | 700 | 705 | 7,100 |
| 2024/05/15 | 703 | 712 | 703 | 708 | 1,900 |
| 2024/05/14 | 693 | 705 | 693 | 703 | 3,900 |
| 2024/05/13 | 705 | 708 | 697 | 697 | 4,900 |
| 2024/05/10 | 706 | 712 | 705 | 705 | 3,300 |
| 2024/05/09 | 713 | 713 | 706 | 708 | 2,300 |
| 2024/05/08 | 715 | 728 | 710 | 710 | 8,600 |
| 2024/05/07 | 714 | 723 | 714 | 719 | 6,900 |
| 2024/05/02 | 706 | 714 | 699 | 713 | 3,400 |
| 2024/05/01 | 708 | 708 | 695 | 696 | 5,500 |
| 2024/04/30 | 699 | 709 | 691 | 708 | 3,800 |
| 2024/04/26 | 699 | 706 | 692 | 695 | 14,900 |
| 2024/04/25 | 713 | 713 | 700 | 708 | 3,200 |
| 2024/04/24 | 708 | 717 | 700 | 704 | 9,000 |
| 2024/04/23 | 715 | 715 | 706 | 713 | 4,800 |
| 2024/04/22 | 714 | 720 | 709 | 711 | 10,600 |
| 2024/04/19 | 718 | 720 | 714 | 714 | 9,400 |
| 2024/04/18 | 703 | 720 | 703 | 718 | 11,300 |
| 2024/04/17 | 709 | 716 | 704 | 704 | 10,000 |
| 2024/04/16 | 718 | 718 | 709 | 709 | 11,800 |
| 2024/04/15 | 702 | 717 | 702 | 716 | 11,200 |
| 2024/04/12 | 711 | 711 | 704 | 709 | 4,200 |
| 2024/04/11 | 703 | 712 | 700 | 711 | 4,700 |
| 2024/04/10 | 700 | 709 | 700 | 704 | 6,100 |
| 2024/04/09 | 703 | 712 | 699 | 699 | 4,500 |
| 2024/04/08 | 713 | 713 | 702 | 703 | 7,400 |
| 2024/04/05 | 710 | 715 | 702 | 703 | 10,000 |
| 2024/04/04 | 705 | 712 | 699 | 712 | 9,200 |
| 2024/04/03 | 698 | 704 | 690 | 703 | 7,600 |
| 2024/04/02 | 698 | 700 | 685 | 698 | 11,400 |
| 2024/04/01 | 706 | 706 | 690 | 692 | 13,000 |
| 2024/03/29 | 679 | 700 | 679 | 695 | 24,000 |
| 2024/03/28 | 661 | 679 | 661 | 676 | 12,400 |
| 2024/03/27 | 668 | 680 | 668 | 678 | 7,800 |
| 2024/03/26 | 677 | 677 | 667 | 667 | 11,500 |
| 2024/03/25 | 684 | 688 | 675 | 678 | 14,200 |
| 2024/03/22 | 686 | 686 | 673 | 685 | 11,900 |
| 2024/03/21 | 673 | 682 | 673 | 682 | 10,600 |
| 2024/03/19 | 664 | 684 | 664 | 670 | 22,100 |
| 2024/03/18 | 666 | 671 | 655 | 671 | 49,400 |
| 2024/03/15 | 686 | 719 | 685 | 716 | 29,900 |
| 2024/03/14 | 668 | 687 | 668 | 687 | 6,400 |
| 2024/03/13 | 677 | 677 | 668 | 673 | 5,600 |
| 2024/03/12 | 660 | 673 | 658 | 673 | 10,000 |
| 2024/03/11 | 673 | 678 | 659 | 663 | 11,000 |
| 2024/03/08 | 673 | 682 | 672 | 673 | 6,400 |
| 2024/03/07 | 677 | 686 | 669 | 679 | 9,600 |
| 2024/03/06 | 683 | 690 | 675 | 685 | 15,300 |
| 2024/03/05 | 664 | 687 | 658 | 684 | 12,800 |
| 2024/03/04 | 661 | 669 | 654 | 665 | 13,500 |
| 2024/03/01 | 662 | 665 | 655 | 660 | 18,100 |
| 2024/02/29 | 677 | 677 | 661 | 662 | 7,000 |
| 2024/02/28 | 671 | 683 | 670 | 670 | 7,800 |
| 2024/02/27 | 681 | 686 | 675 | 675 | 10,100 |
| 2024/02/26 | 676 | 688 | 676 | 684 | 11,300 |
| 2024/02/22 | 672 | 681 | 666 | 676 | 11,500 |
| 2024/02/21 | 671 | 677 | 670 | 672 | 8,400 |
| 2024/02/20 | 681 | 685 | 671 | 676 | 11,000 |
| 2024/02/19 | 683 | 689 | 673 | 681 | 8,800 |
| 2024/02/16 | 653 | 694 | 653 | 682 | 23,100 |
| 2024/02/15 | 675 | 675 | 651 | 651 | 29,300 |
| 2024/02/14 | 681 | 686 | 671 | 674 | 21,600 |
| 2024/02/13 | 704 | 705 | 685 | 689 | 25,400 |
| 2024/02/09 | 704 | 714 | 704 | 704 | 8,200 |
| 2024/02/08 | 717 | 718 | 708 | 708 | 10,900 |
| 2024/02/07 | 727 | 731 | 714 | 719 | 10,400 |
| 2024/02/06 | 725 | 729 | 721 | 729 | 3,600 |
| 2024/02/05 | 722 | 732 | 718 | 724 | 11,100 |
| 2024/02/02 | 715 | 726 | 713 | 717 | 9,700 |
| 2024/02/01 | 737 | 737 | 714 | 715 | 16,700 |
| 2024/01/31 | 732 | 744 | 724 | 737 | 29,000 |
| 2024/01/30 | 765 | 765 | 730 | 730 | 66,400 |
| 2024/01/29 | 775 | 784 | 748 | 780 | 53,100 |
| 2024/01/26 | 753 | 770 | 753 | 762 | 26,500 |
| 2024/01/25 | 751 | 771 | 750 | 758 | 39,400 |
| 2024/01/24 | 771 | 809 | 739 | 762 | 213,600 |
| 2024/01/23 | 749 | 795 | 725 | 741 | 498,400 |
| 2024/01/22 | 690 | 705 | 690 | 695 | 15,500 |
| 2024/01/19 | 688 | 689 | 684 | 689 | 5,000 |
| 2024/01/18 | 687 | 691 | 683 | 686 | 13,100 |
| 2024/01/17 | 700 | 700 | 687 | 687 | 7,900 |
| 2024/01/16 | 705 | 705 | 695 | 695 | 6,400 |
| 2024/01/15 | 703 | 709 | 700 | 703 | 5,900 |
| 2024/01/12 | 700 | 705 | 694 | 705 | 15,200 |
| 2024/01/11 | 699 | 708 | 692 | 700 | 14,000 |
| 2024/01/10 | 708 | 708 | 697 | 697 | 6,500 |
| 2024/01/09 | 690 | 712 | 690 | 708 | 22,000 |
| 2024/01/05 | 689 | 695 | 686 | 691 | 12,100 |
| 2024/01/04 | 684 | 696 | 677 | 696 | 10,500 |