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 |
|---|---|---|---|---|---|
| 2024/07/26 | 381 | 387 | 379 | 379 | 99,600 |
| 2024/07/25 | 380 | 384 | 377 | 383 | 141,000 |
| 2024/07/24 | 390 | 393 | 382 | 383 | 109,500 |
| 2024/07/23 | 389 | 398 | 389 | 394 | 134,600 |
| 2024/07/22 | 383 | 386 | 378 | 383 | 243,000 |
| 2024/07/19 | 397 | 400 | 384 | 390 | 251,500 |
| 2024/07/18 | 395 | 407 | 395 | 398 | 297,900 |
| 2024/07/17 | 399 | 403 | 394 | 397 | 169,100 |
| 2024/07/16 | 404 | 404 | 391 | 394 | 249,400 |
| 2024/07/12 | 379 | 404 | 378 | 398 | 698,100 |
| 2024/07/11 | 380 | 386 | 377 | 382 | 185,000 |
| 2024/07/10 | 385 | 387 | 375 | 377 | 179,800 |
| 2024/07/09 | 386 | 391 | 379 | 385 | 266,300 |
| 2024/07/08 | 390 | 394 | 380 | 385 | 300,700 |
| 2024/07/05 | 380 | 392 | 379 | 389 | 246,100 |
| 2024/07/04 | 380 | 387 | 373 | 380 | 220,600 |
| 2024/07/03 | 369 | 391 | 368 | 387 | 425,100 |
| 2024/07/02 | 375 | 381 | 363 | 366 | 348,500 |
| 2024/07/01 | 385 | 386 | 374 | 378 | 264,700 |
| 2024/06/28 | 387 | 392 | 384 | 385 | 217,300 |
| 2024/06/27 | 374 | 387 | 373 | 385 | 247,500 |
| 2024/06/26 | 379 | 384 | 374 | 377 | 248,000 |
| 2024/06/25 | 370 | 381 | 368 | 377 | 171,000 |
| 2024/06/24 | 375 | 377 | 366 | 370 | 202,100 |
| 2024/06/21 | 370 | 376 | 367 | 371 | 185,700 |
| 2024/06/20 | 368 | 375 | 363 | 370 | 192,800 |
| 2024/06/19 | 376 | 384 | 369 | 369 | 237,900 |
| 2024/06/18 | 388 | 389 | 373 | 376 | 335,800 |
| 2024/06/17 | 373 | 387 | 368 | 386 | 452,700 |
| 2024/06/14 | 365 | 376 | 365 | 373 | 355,800 |
| 2024/06/13 | 356 | 365 | 355 | 362 | 298,700 |
| 2024/06/12 | 354 | 363 | 352 | 354 | 347,200 |
| 2024/06/11 | 345 | 354 | 343 | 349 | 418,300 |
| 2024/06/10 | 337 | 340 | 335 | 337 | 117,200 |
| 2024/06/07 | 331 | 342 | 329 | 337 | 194,700 |
| 2024/06/06 | 333 | 336 | 327 | 332 | 242,900 |
| 2024/06/05 | 328 | 342 | 328 | 331 | 300,300 |
| 2024/06/04 | 324 | 331 | 323 | 328 | 124,800 |
| 2024/06/03 | 327 | 330 | 322 | 324 | 120,400 |
| 2024/05/31 | 325 | 333 | 323 | 326 | 213,600 |
| 2024/05/30 | 310 | 333 | 307 | 327 | 475,300 |
| 2024/05/29 | 315 | 318 | 310 | 315 | 229,800 |
| 2024/05/28 | 310 | 326 | 308 | 310 | 383,300 |
| 2024/05/27 | 319 | 319 | 307 | 310 | 515,700 |
| 2024/05/24 | 319 | 325 | 314 | 316 | 585,600 |
| 2024/05/23 | 340 | 340 | 317 | 318 | 837,700 |
| 2024/05/22 | 346 | 347 | 340 | 340 | 288,600 |
| 2024/05/21 | 355 | 358 | 345 | 347 | 286,400 |
| 2024/05/20 | 351 | 362 | 351 | 355 | 336,900 |
| 2024/05/17 | 344 | 354 | 338 | 349 | 621,500 |
| 2024/05/16 | 351 | 361 | 344 | 346 | 592,300 |
| 2024/05/15 | 345 | 358 | 345 | 353 | 1,020,300 |
| 2024/05/14 | 371 | 383 | 363 | 381 | 691,200 |
| 2024/05/13 | 361 | 366 | 357 | 363 | 316,700 |
| 2024/05/10 | 360 | 367 | 360 | 363 | 234,100 |
| 2024/05/09 | 364 | 368 | 358 | 358 | 314,700 |
| 2024/05/08 | 370 | 376 | 367 | 368 | 142,600 |
| 2024/05/07 | 370 | 374 | 369 | 370 | 138,400 |
| 2024/05/02 | 371 | 372 | 365 | 369 | 118,500 |
| 2024/05/01 | 368 | 373 | 366 | 371 | 103,600 |
| 2024/04/30 | 375 | 378 | 370 | 371 | 142,200 |
| 2024/04/26 | 367 | 372 | 363 | 371 | 139,000 |
| 2024/04/25 | 375 | 378 | 367 | 368 | 170,000 |
| 2024/04/24 | 362 | 376 | 362 | 375 | 276,200 |
| 2024/04/23 | 364 | 367 | 360 | 360 | 125,000 |
| 2024/04/22 | 363 | 363 | 357 | 363 | 226,400 |
| 2024/04/19 | 365 | 366 | 354 | 356 | 226,700 |
| 2024/04/18 | 358 | 370 | 358 | 365 | 159,600 |
| 2024/04/17 | 365 | 367 | 355 | 358 | 380,400 |
| 2024/04/16 | 372 | 372 | 364 | 364 | 274,100 |
| 2024/04/15 | 372 | 378 | 371 | 377 | 171,000 |
| 2024/04/12 | 376 | 385 | 369 | 374 | 485,300 |
| 2024/04/11 | 368 | 370 | 363 | 368 | 220,000 |
| 2024/04/10 | 374 | 377 | 370 | 370 | 191,800 |
| 2024/04/09 | 369 | 373 | 368 | 372 | 168,100 |
| 2024/04/08 | 370 | 372 | 366 | 369 | 271,400 |
| 2024/04/05 | 364 | 369 | 360 | 369 | 252,600 |
| 2024/04/04 | 369 | 372 | 363 | 365 | 223,700 |
| 2024/04/03 | 375 | 387 | 365 | 367 | 422,500 |
| 2024/04/02 | 377 | 379 | 375 | 376 | 183,500 |
| 2024/04/01 | 389 | 392 | 377 | 377 | 294,900 |
| 2024/03/29 | 383 | 391 | 383 | 386 | 220,100 |
| 2024/03/28 | 384 | 388 | 381 | 385 | 203,600 |
| 2024/03/27 | 381 | 388 | 379 | 384 | 225,900 |
| 2024/03/26 | 380 | 383 | 376 | 381 | 193,400 |
| 2024/03/25 | 380 | 394 | 380 | 380 | 428,000 |
| 2024/03/22 | 380 | 380 | 372 | 380 | 163,900 |
| 2024/03/21 | 378 | 380 | 373 | 378 | 179,900 |
| 2024/03/19 | 375 | 384 | 372 | 373 | 383,000 |
| 2024/03/18 | 362 | 376 | 361 | 371 | 447,300 |
| 2024/03/15 | 361 | 362 | 357 | 359 | 303,300 |
| 2024/03/14 | 364 | 365 | 357 | 363 | 334,900 |
| 2024/03/13 | 369 | 371 | 361 | 364 | 310,200 |
| 2024/03/12 | 357 | 372 | 356 | 369 | 497,200 |
| 2024/03/11 | 365 | 369 | 356 | 362 | 853,600 |
| 2024/03/08 | 375 | 377 | 365 | 370 | 515,200 |
| 2024/03/07 | 389 | 389 | 376 | 378 | 614,900 |
| 2024/03/06 | 390 | 394 | 382 | 390 | 504,400 |
| 2024/03/05 | 407 | 408 | 396 | 398 | 576,400 |
| 2024/03/04 | 408 | 415 | 403 | 408 | 387,500 |
| 2024/03/01 | 410 | 424 | 408 | 416 | 442,000 |
| 2024/02/29 | 430 | 432 | 412 | 416 | 660,000 |
| 2024/02/28 | 423 | 438 | 423 | 431 | 524,900 |
| 2024/02/27 | 421 | 423 | 415 | 420 | 333,500 |
| 2024/02/26 | 413 | 423 | 405 | 421 | 399,500 |
| 2024/02/22 | 417 | 422 | 414 | 414 | 362,700 |
| 2024/02/21 | 419 | 423 | 413 | 417 | 387,300 |
| 2024/02/20 | 416 | 421 | 403 | 419 | 571,700 |
| 2024/02/19 | 406 | 427 | 400 | 416 | 1,059,200 |
| 2024/02/16 | 365 | 406 | 359 | 391 | 1,675,400 |
| 2024/02/15 | 370 | 377 | 356 | 360 | 1,174,600 |
| 2024/02/14 | 370 | 380 | 370 | 370 | 2,440,800 |
| 2024/02/13 | 447 | 454 | 440 | 450 | 722,400 |
| 2024/02/09 | 453 | 453 | 440 | 441 | 656,800 |
| 2024/02/08 | 455 | 455 | 445 | 452 | 505,800 |
| 2024/02/07 | 461 | 463 | 452 | 453 | 424,500 |
| 2024/02/06 | 467 | 467 | 456 | 462 | 317,300 |
| 2024/02/05 | 462 | 470 | 460 | 467 | 303,600 |
| 2024/02/02 | 461 | 469 | 457 | 463 | 286,400 |
| 2024/02/01 | 469 | 470 | 458 | 461 | 514,400 |
| 2024/01/31 | 477 | 477 | 467 | 474 | 250,100 |
| 2024/01/30 | 478 | 485 | 475 | 478 | 415,200 |
| 2024/01/29 | 472 | 477 | 465 | 475 | 359,200 |
| 2024/01/26 | 464 | 474 | 461 | 470 | 357,600 |
| 2024/01/25 | 460 | 469 | 458 | 469 | 340,000 |
| 2024/01/24 | 464 | 466 | 459 | 461 | 254,700 |
| 2024/01/23 | 466 | 467 | 456 | 459 | 373,700 |
| 2024/01/22 | 453 | 468 | 447 | 464 | 560,100 |
| 2024/01/19 | 449 | 455 | 449 | 452 | 303,300 |
| 2024/01/18 | 449 | 455 | 447 | 449 | 421,700 |
| 2024/01/17 | 451 | 455 | 448 | 451 | 722,200 |
| 2024/01/16 | 466 | 469 | 456 | 456 | 561,600 |
| 2024/01/15 | 467 | 469 | 455 | 468 | 626,100 |
| 2024/01/12 | 477 | 477 | 459 | 467 | 833,000 |
| 2024/01/11 | 488 | 488 | 476 | 476 | 704,000 |
| 2024/01/10 | 487 | 491 | 479 | 487 | 483,500 |
| 2024/01/09 | 501 | 501 | 482 | 488 | 654,700 |
| 2024/01/05 | 492 | 500 | 491 | 496 | 524,200 |
| 2024/01/04 | 480 | 490 | 473 | 486 | 452,900 |
| 2023/12/29 | 484 | 492 | 483 | 490 | 348,800 |
| 2023/12/28 | 478 | 486 | 473 | 486 | 443,600 |
| 2023/12/27 | 484 | 487 | 478 | 483 | 773,300 |
| 2023/12/26 | 475 | 488 | 475 | 479 | 784,500 |
| 2023/12/25 | 475 | 484 | 470 | 473 | 562,800 |
| 2023/12/22 | 471 | 478 | 466 | 467 | 332,200 |
| 2023/12/21 | 468 | 473 | 466 | 471 | 365,900 |
| 2023/12/20 | 480 | 480 | 469 | 469 | 426,400 |
| 2023/12/19 | 458 | 476 | 456 | 475 | 624,500 |
| 2023/12/18 | 465 | 472 | 450 | 456 | 608,700 |
| 2023/12/15 | 452 | 456 | 449 | 453 | 399,200 |
| 2023/12/14 | 454 | 458 | 445 | 450 | 462,600 |
| 2023/12/13 | 450 | 455 | 446 | 450 | 412,100 |
| 2023/12/12 | 459 | 461 | 449 | 450 | 435,000 |
| 2023/12/11 | 459 | 463 | 452 | 452 | 302,600 |
| 2023/12/08 | 470 | 474 | 452 | 454 | 751,300 |
| 2023/12/07 | 472 | 476 | 470 | 472 | 269,500 |
| 2023/12/06 | 474 | 483 | 474 | 475 | 294,600 |
| 2023/12/05 | 475 | 488 | 471 | 474 | 451,000 |
| 2023/12/04 | 461 | 479 | 461 | 475 | 595,100 |
| 2023/12/01 | 478 | 482 | 460 | 461 | 762,200 |
| 2023/11/30 | 478 | 480 | 468 | 473 | 1,725,500 |
| 2023/11/29 | 486 | 486 | 478 | 480 | 569,400 |
| 2023/11/28 | 501 | 502 | 485 | 485 | 1,107,900 |
| 2023/11/27 | 495 | 511 | 495 | 502 | 689,500 |
| 2023/11/24 | 493 | 498 | 490 | 495 | 369,500 |
| 2023/11/22 | 499 | 500 | 493 | 493 | 588,100 |
| 2023/11/21 | 500 | 502 | 496 | 501 | 381,000 |
| 2023/11/20 | 500 | 506 | 497 | 501 | 431,600 |
| 2023/11/17 | 499 | 503 | 496 | 500 | 565,300 |
| 2023/11/16 | 525 | 525 | 503 | 504 | 801,800 |
| 2023/11/15 | 513 | 534 | 503 | 523 | 1,868,200 |
| 2023/11/14 | 513 | 516 | 502 | 508 | 558,200 |
| 2023/11/13 | 518 | 519 | 506 | 513 | 541,200 |
| 2023/11/10 | 519 | 519 | 510 | 516 | 289,400 |
| 2023/11/09 | 514 | 521 | 507 | 519 | 464,800 |
| 2023/11/08 | 523 | 530 | 515 | 515 | 563,400 |
| 2023/11/07 | 522 | 528 | 517 | 518 | 547,100 |
| 2023/11/06 | 524 | 524 | 517 | 517 | 527,100 |
| 2023/11/02 | 511 | 520 | 508 | 516 | 519,700 |
| 2023/11/01 | 515 | 515 | 502 | 502 | 429,600 |
| 2023/10/31 | 501 | 510 | 492 | 510 | 554,400 |
| 2023/10/30 | 494 | 509 | 494 | 504 | 328,900 |
| 2023/10/27 | 493 | 504 | 487 | 502 | 548,500 |
| 2023/10/26 | 499 | 504 | 490 | 490 | 715,500 |
| 2023/10/25 | 513 | 520 | 504 | 505 | 449,700 |
| 2023/10/24 | 503 | 511 | 493 | 510 | 708,200 |
| 2023/10/23 | 505 | 511 | 499 | 500 | 498,700 |
| 2023/10/20 | 508 | 516 | 497 | 510 | 844,200 |
| 2023/10/19 | 510 | 518 | 509 | 513 | 538,800 |
| 2023/10/18 | 519 | 522 | 507 | 522 | 861,000 |
| 2023/10/17 | 524 | 535 | 517 | 521 | 574,600 |
| 2023/10/16 | 525 | 526 | 516 | 516 | 723,900 |
| 2023/10/13 | 540 | 541 | 530 | 533 | 556,700 |
| 2023/10/12 | 552 | 552 | 540 | 546 | 559,400 |
| 2023/10/11 | 545 | 558 | 544 | 551 | 565,300 |
| 2023/10/10 | 536 | 547 | 532 | 540 | 475,700 |
| 2023/10/06 | 540 | 541 | 527 | 535 | 568,300 |
| 2023/10/05 | 522 | 543 | 521 | 542 | 653,100 |
| 2023/10/04 | 521 | 535 | 514 | 523 | 1,157,800 |
| 2023/10/03 | 542 | 548 | 527 | 540 | 1,092,100 |