ブシロード(7803)の株価時系列情報
ブシロード(7803)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 681 | 685 | 675 | 685 | 286,100 |
| 2025/08/04 | 654 | 679 | 648 | 677 | 317,600 |
| 2025/08/01 | 677 | 681 | 668 | 674 | 253,800 |
| 2025/07/31 | 676 | 678 | 670 | 675 | 137,000 |
| 2025/07/30 | 673 | 678 | 661 | 675 | 270,400 |
| 2025/07/29 | 670 | 676 | 664 | 673 | 174,100 |
| 2025/07/28 | 684 | 685 | 668 | 672 | 317,100 |
| 2025/07/25 | 675 | 685 | 670 | 682 | 240,500 |
| 2025/07/24 | 676 | 682 | 667 | 673 | 226,700 |
| 2025/07/23 | 657 | 672 | 643 | 667 | 364,800 |
| 2025/07/22 | 669 | 672 | 649 | 653 | 393,600 |
| 2025/07/18 | 683 | 684 | 668 | 672 | 202,800 |
| 2025/07/17 | 663 | 684 | 660 | 678 | 279,600 |
| 2025/07/16 | 660 | 670 | 659 | 662 | 254,700 |
| 2025/07/15 | 659 | 674 | 657 | 666 | 282,200 |
| 2025/07/14 | 675 | 676 | 659 | 662 | 369,100 |
| 2025/07/11 | 683 | 693 | 670 | 672 | 282,300 |
| 2025/07/10 | 700 | 703 | 681 | 682 | 221,500 |
| 2025/07/09 | 687 | 697 | 680 | 694 | 268,100 |
| 2025/07/08 | 680 | 695 | 671 | 689 | 313,900 |
| 2025/07/07 | 690 | 701 | 681 | 685 | 262,200 |
| 2025/07/04 | 699 | 707 | 688 | 690 | 418,700 |
| 2025/07/03 | 710 | 713 | 698 | 699 | 398,800 |
| 2025/07/02 | 732 | 740 | 709 | 712 | 571,300 |
| 2025/07/01 | 752 | 763 | 745 | 745 | 332,300 |
| 2025/06/30 | 754 | 770 | 751 | 764 | 538,000 |
| 2025/06/27 | 740 | 752 | 724 | 750 | 493,400 |
| 2025/06/26 | 751 | 752 | 731 | 740 | 411,700 |
| 2025/06/25 | 769 | 770 | 747 | 751 | 480,200 |
| 2025/06/24 | 763 | 781 | 758 | 769 | 525,400 |
| 2025/06/23 | 749 | 761 | 735 | 756 | 440,200 |
| 2025/06/20 | 761 | 769 | 751 | 756 | 458,800 |
| 2025/06/19 | 761 | 776 | 755 | 764 | 477,600 |
| 2025/06/18 | 769 | 780 | 761 | 765 | 663,700 |
| 2025/06/17 | 756 | 778 | 751 | 768 | 754,600 |
| 2025/06/16 | 750 | 769 | 742 | 746 | 646,900 |
| 2025/06/13 | 790 | 804 | 750 | 757 | 1,438,400 |
| 2025/06/12 | 737 | 739 | 718 | 727 | 657,100 |
| 2025/06/11 | 697 | 759 | 693 | 741 | 2,025,500 |
| 2025/06/10 | 695 | 711 | 681 | 689 | 579,700 |
| 2025/06/09 | 678 | 685 | 672 | 680 | 329,700 |
| 2025/06/06 | 699 | 703 | 672 | 676 | 417,200 |
| 2025/06/05 | 695 | 704 | 690 | 691 | 291,100 |
| 2025/06/04 | 708 | 708 | 688 | 695 | 567,900 |
| 2025/06/03 | 713 | 717 | 696 | 708 | 387,200 |
| 2025/06/02 | 710 | 720 | 704 | 714 | 466,200 |
| 2025/05/30 | 693 | 722 | 689 | 711 | 816,200 |
| 2025/05/29 | 703 | 703 | 684 | 690 | 618,500 |
| 2025/05/28 | 677 | 714 | 675 | 701 | 1,332,900 |
| 2025/05/27 | 680 | 684 | 672 | 673 | 322,800 |
| 2025/05/26 | 684 | 699 | 670 | 677 | 1,270,900 |
| 2025/05/23 | 634 | 661 | 633 | 658 | 1,055,300 |
| 2025/05/22 | 621 | 640 | 617 | 634 | 707,900 |
| 2025/05/21 | 681 | 681 | 620 | 625 | 1,948,100 |
| 2025/05/20 | 686 | 703 | 659 | 689 | 1,870,000 |
| 2025/05/19 | 647 | 709 | 646 | 686 | 4,666,900 |
| 2025/05/16 | 625 | 637 | 613 | 637 | 1,579,300 |
| 2025/05/15 | 530 | 542 | 525 | 537 | 489,100 |
| 2025/05/14 | 540 | 545 | 527 | 540 | 363,600 |
| 2025/05/13 | 545 | 545 | 533 | 541 | 274,300 |
| 2025/05/12 | 532 | 538 | 523 | 535 | 356,900 |
| 2025/05/09 | 538 | 546 | 532 | 535 | 242,300 |
| 2025/05/08 | 545 | 547 | 531 | 534 | 285,200 |
| 2025/05/07 | 547 | 553 | 540 | 547 | 166,400 |
| 2025/05/02 | 557 | 558 | 544 | 547 | 171,000 |
| 2025/05/01 | 570 | 570 | 556 | 559 | 255,500 |
| 2025/04/30 | 560 | 573 | 554 | 573 | 266,400 |
| 2025/04/28 | 562 | 570 | 551 | 556 | 381,700 |
| 2025/04/25 | 555 | 576 | 551 | 562 | 636,300 |
| 2025/04/24 | 565 | 569 | 554 | 554 | 281,300 |
| 2025/04/23 | 565 | 569 | 553 | 557 | 353,300 |
| 2025/04/22 | 556 | 562 | 545 | 547 | 357,900 |
| 2025/04/21 | 567 | 569 | 548 | 554 | 470,800 |
| 2025/04/18 | 546 | 564 | 545 | 564 | 512,100 |
| 2025/04/17 | 533 | 548 | 531 | 545 | 260,400 |
| 2025/04/16 | 546 | 549 | 534 | 537 | 358,900 |
| 2025/04/15 | 545 | 552 | 537 | 538 | 334,000 |
| 2025/04/14 | 538 | 566 | 538 | 538 | 691,600 |
| 2025/04/11 | 536 | 538 | 512 | 534 | 773,900 |
| 2025/04/10 | 546 | 553 | 524 | 546 | 1,296,700 |
| 2025/04/09 | 499 | 499 | 471 | 483 | 697,700 |
| 2025/04/08 | 499 | 526 | 493 | 509 | 1,600,800 |
| 2025/04/07 | 442 | 475 | 440 | 446 | 1,713,200 |
| 2025/04/04 | 515 | 525 | 487 | 518 | 1,754,100 |
| 2025/04/03 | 538 | 555 | 520 | 532 | 897,000 |
| 2025/04/02 | 572 | 582 | 554 | 575 | 450,400 |
| 2025/04/01 | 579 | 581 | 561 | 568 | 511,100 |
| 2025/03/31 | 587 | 590 | 567 | 569 | 692,800 |
| 2025/03/28 | 605 | 605 | 590 | 597 | 459,000 |
| 2025/03/27 | 608 | 615 | 600 | 607 | 767,800 |
| 2025/03/26 | 592 | 622 | 580 | 618 | 1,797,000 |
| 2025/03/25 | 568 | 577 | 566 | 572 | 263,400 |
| 2025/03/24 | 571 | 581 | 563 | 568 | 606,200 |
| 2025/03/21 | 557 | 562 | 549 | 561 | 391,400 |
| 2025/03/19 | 533 | 559 | 527 | 555 | 1,049,000 |
| 2025/03/18 | 539 | 541 | 526 | 527 | 209,400 |
| 2025/03/17 | 539 | 543 | 531 | 535 | 366,200 |
| 2025/03/14 | 519 | 535 | 519 | 535 | 255,300 |
| 2025/03/13 | 537 | 544 | 522 | 525 | 366,800 |
| 2025/03/12 | 520 | 534 | 514 | 527 | 378,900 |
| 2025/03/11 | 510 | 523 | 486 | 522 | 1,118,700 |
| 2025/03/10 | 527 | 537 | 516 | 524 | 455,700 |
| 2025/03/07 | 536 | 540 | 515 | 523 | 543,400 |
| 2025/03/06 | 543 | 550 | 540 | 541 | 322,200 |
| 2025/03/05 | 563 | 565 | 535 | 537 | 576,900 |
| 2025/03/04 | 574 | 582 | 535 | 563 | 1,062,900 |
| 2025/03/03 | 572 | 582 | 565 | 582 | 556,600 |
| 2025/02/28 | 567 | 579 | 557 | 570 | 912,300 |
| 2025/02/27 | 548 | 581 | 543 | 567 | 1,036,400 |
| 2025/02/26 | 541 | 552 | 525 | 547 | 568,200 |
| 2025/02/25 | 551 | 568 | 545 | 551 | 883,800 |
| 2025/02/21 | 529 | 547 | 526 | 539 | 521,700 |
| 2025/02/20 | 539 | 547 | 529 | 532 | 486,000 |
| 2025/02/19 | 544 | 560 | 538 | 543 | 785,700 |
| 2025/02/18 | 532 | 546 | 481 | 535 | 2,517,000 |
| 2025/02/17 | 501 | 535 | 483 | 535 | 3,087,900 |
| 2025/02/14 | 464 | 464 | 450 | 455 | 470,400 |
| 2025/02/13 | 463 | 468 | 456 | 465 | 366,100 |
| 2025/02/12 | 454 | 465 | 451 | 463 | 317,200 |
| 2025/02/10 | 448 | 455 | 444 | 455 | 292,000 |
| 2025/02/07 | 451 | 455 | 448 | 448 | 185,100 |
| 2025/02/06 | 455 | 455 | 448 | 450 | 262,200 |
| 2025/02/05 | 454 | 455 | 449 | 455 | 133,400 |
| 2025/02/04 | 450 | 456 | 446 | 454 | 154,500 |
| 2025/02/03 | 450 | 452 | 442 | 448 | 284,100 |
| 2025/01/31 | 458 | 460 | 444 | 455 | 460,000 |
| 2025/01/30 | 455 | 461 | 451 | 456 | 374,400 |
| 2025/01/29 | 449 | 465 | 445 | 461 | 632,800 |
| 2025/01/28 | 436 | 455 | 435 | 452 | 467,700 |
| 2025/01/27 | 425 | 448 | 424 | 441 | 496,700 |
| 2025/01/24 | 417 | 421 | 415 | 420 | 156,800 |
| 2025/01/23 | 419 | 419 | 412 | 414 | 125,500 |
| 2025/01/22 | 413 | 420 | 412 | 419 | 276,800 |
| 2025/01/21 | 407 | 413 | 399 | 409 | 259,600 |
| 2025/01/20 | 400 | 409 | 400 | 406 | 148,500 |
| 2025/01/17 | 408 | 408 | 396 | 398 | 269,200 |
| 2025/01/16 | 400 | 408 | 400 | 407 | 186,700 |
| 2025/01/15 | 393 | 405 | 393 | 400 | 285,800 |
| 2025/01/14 | 392 | 394 | 386 | 393 | 169,600 |
| 2025/01/10 | 383 | 396 | 381 | 394 | 179,700 |
| 2025/01/09 | 381 | 387 | 380 | 383 | 279,900 |
| 2025/01/08 | 400 | 400 | 389 | 389 | 229,300 |
| 2025/01/07 | 401 | 404 | 398 | 400 | 172,500 |
| 2025/01/06 | 409 | 412 | 396 | 401 | 285,900 |
| 2024/12/30 | 401 | 415 | 401 | 409 | 321,700 |
| 2024/12/27 | 400 | 412 | 400 | 403 | 462,800 |
| 2024/12/26 | 405 | 411 | 397 | 398 | 837,000 |
| 2024/12/25 | 399 | 409 | 399 | 405 | 382,400 |
| 2024/12/24 | 403 | 403 | 393 | 395 | 288,400 |
| 2024/12/23 | 397 | 406 | 397 | 406 | 233,700 |
| 2024/12/20 | 401 | 403 | 396 | 397 | 206,000 |
| 2024/12/19 | 388 | 404 | 385 | 401 | 369,800 |
| 2024/12/18 | 393 | 400 | 391 | 393 | 285,500 |
| 2024/12/17 | 384 | 395 | 384 | 390 | 266,600 |
| 2024/12/16 | 405 | 406 | 377 | 383 | 428,800 |
| 2024/12/13 | 409 | 412 | 401 | 408 | 392,000 |
| 2024/12/12 | 399 | 408 | 399 | 401 | 301,400 |
| 2024/12/11 | 395 | 400 | 388 | 398 | 303,900 |
| 2024/12/10 | 398 | 402 | 397 | 399 | 328,700 |
| 2024/12/09 | 384 | 400 | 384 | 396 | 508,700 |
| 2024/12/06 | 380 | 382 | 374 | 382 | 168,800 |
| 2024/12/05 | 374 | 383 | 374 | 378 | 165,200 |
| 2024/12/04 | 378 | 379 | 375 | 376 | 145,600 |
| 2024/12/03 | 386 | 390 | 380 | 383 | 205,500 |
| 2024/12/02 | 391 | 392 | 376 | 390 | 520,300 |
| 2024/11/29 | 388 | 394 | 384 | 392 | 467,000 |
| 2024/11/28 | 380 | 390 | 375 | 381 | 359,700 |
| 2024/11/27 | 377 | 382 | 374 | 381 | 395,200 |
| 2024/11/26 | 375 | 379 | 370 | 375 | 320,300 |
| 2024/11/25 | 369 | 375 | 367 | 374 | 360,200 |
| 2024/11/22 | 376 | 384 | 364 | 369 | 359,500 |
| 2024/11/21 | 368 | 377 | 368 | 376 | 521,900 |
| 2024/11/20 | 355 | 370 | 355 | 366 | 408,200 |
| 2024/11/19 | 349 | 365 | 349 | 355 | 605,500 |
| 2024/11/18 | 337 | 350 | 337 | 349 | 603,900 |
| 2024/11/15 | 330 | 342 | 324 | 336 | 1,501,000 |
| 2024/11/14 | 394 | 394 | 378 | 389 | 738,900 |
| 2024/11/13 | 370 | 389 | 365 | 389 | 1,064,600 |
| 2024/11/12 | 362 | 366 | 361 | 365 | 276,000 |
| 2024/11/11 | 346 | 363 | 346 | 360 | 347,100 |
| 2024/11/08 | 349 | 351 | 346 | 348 | 174,100 |
| 2024/11/07 | 340 | 349 | 340 | 346 | 243,200 |
| 2024/11/06 | 338 | 344 | 337 | 338 | 181,300 |
| 2024/11/05 | 340 | 340 | 333 | 336 | 108,600 |
| 2024/11/01 | 339 | 339 | 331 | 334 | 204,800 |
| 2024/10/31 | 339 | 345 | 338 | 343 | 227,600 |
| 2024/10/30 | 339 | 345 | 335 | 342 | 331,500 |
| 2024/10/29 | 329 | 334 | 327 | 334 | 98,400 |
| 2024/10/28 | 320 | 331 | 320 | 329 | 148,500 |
| 2024/10/25 | 321 | 323 | 317 | 317 | 258,400 |
| 2024/10/24 | 326 | 327 | 322 | 322 | 268,300 |
| 2024/10/23 | 333 | 335 | 326 | 327 | 269,200 |
| 2024/10/22 | 340 | 342 | 332 | 333 | 294,600 |
| 2024/10/21 | 338 | 344 | 336 | 340 | 138,300 |
| 2024/10/18 | 340 | 340 | 334 | 337 | 222,600 |
| 2024/10/17 | 340 | 342 | 336 | 340 | 137,200 |
| 2024/10/16 | 338 | 342 | 336 | 339 | 108,300 |
| 2024/10/15 | 339 | 341 | 335 | 339 | 184,000 |
| 2024/10/11 | 343 | 344 | 336 | 337 | 220,400 |
| 2024/10/10 | 350 | 350 | 341 | 344 | 148,700 |