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
2026/07/31 370 388 367 377 924,900
2026/07/30 400 409 385 389 1,035,200
2026/07/29 403 405 387 399 1,086,500
2026/07/28 401 412 393 404 1,563,500
2026/07/27 374 400 368 394 1,813,100
2026/07/24 367 372 357 367 1,188,900
2026/07/23 368 376 361 364 1,530,300
2026/07/22 390 390 366 376 2,840,000
2026/07/21 408 431 391 397 3,602,200
2026/07/17 409 417 398 415 2,152,300
2026/07/16 405 424 397 415 2,458,000
2026/07/15 402 415 382 413 2,524,300
2026/07/14 377 405 374 401 3,372,900
2026/07/13 366 384 359 377 3,321,500
2026/07/10 323 353 322 350 2,306,000
2026/07/09 320 322 310 316 725,500
2026/07/08 322 324 317 322 824,900
2026/07/07 313 326 311 323 930,900
2026/07/06 305 317 302 316 779,200
2026/07/03 299 309 298 308 1,205,100
2026/07/02 294 299 290 296 880,100
2026/07/01 293 299 281 294 1,809,800
2026/06/30 268 279 262 277 484,700
2026/06/29 267 272 264 267 523,200
2026/06/26 261 264 260 261 468,700
2026/06/25 263 265 259 261 397,900
2026/06/24 264 266 258 258 420,800
2026/06/23 271 272 262 262 325,100
2026/06/22 266 270 264 270 305,100
2026/06/19 269 270 261 262 350,800
2026/06/18 270 272 261 266 456,100
2026/06/17 274 274 264 265 528,100
2026/06/16 284 285 268 272 660,700
2026/06/15 280 287 275 276 1,067,100
2026/06/12 282 290 276 287 1,047,500
2026/06/11 273 285 272 275 1,265,000
2026/06/10 269 272 255 271 951,500
2026/06/09 261 263 254 258 584,100
2026/06/08 258 260 252 257 633,500
2026/06/05 262 268 261 262 569,100
2026/06/04 257 265 254 261 654,800
2026/06/03 254 261 248 260 895,000
2026/06/02 258 260 252 257 745,200
2026/06/01 260 264 255 258 748,300
2026/05/29 249 260 244 256 1,961,300
2026/05/28 252 253 241 246 2,309,100
2026/05/27 240 248 237 248 613,300
2026/05/26 240 242 237 238 612,100
2026/05/25 252 252 239 242 889,200
2026/05/22 258 258 250 250 549,100
2026/05/21 252 259 250 258 1,033,000
2026/05/20 251 255 245 251 1,055,800
2026/05/19 246 251 245 248 507,000
2026/05/18 254 254 244 246 849,400
2026/05/15 255 259 251 253 627,300
2026/05/14 262 263 248 252 1,007,700
2026/05/13 260 263 259 262 261,000
2026/05/12 265 267 258 259 317,600
2026/05/11 265 268 261 267 450,200
2026/05/08 259 262 255 261 365,600
2026/05/07 257 259 252 256 269,100
2026/05/01 251 254 250 252 178,500
2026/04/30 252 255 250 251 220,300
2026/04/28 256 261 251 255 524,700
2026/04/27 252 257 251 255 322,100
2026/04/24 255 255 251 252 222,700
2026/04/23 257 259 252 255 331,300
2026/04/22 260 262 257 258 227,600
2026/04/21 263 264 259 261 220,200
2026/04/20 262 264 257 261 498,700
2026/04/17 260 265 260 262 181,100
2026/04/16 261 266 260 261 256,300
2026/04/15 263 265 258 260 408,600
2026/04/14 260 264 259 262 372,400
2026/04/13 255 259 252 258 299,100
2026/04/10 264 264 259 259 190,600
2026/04/09 267 268 262 264 277,900
2026/04/08 267 271 264 268 557,900
2026/04/07 262 263 259 262 291,600
2026/04/06 258 261 256 260 228,400
2026/04/03 263 266 258 260 314,600
2026/03/27 252 258 250 257 463,900
2026/03/26 260 260 250 252 671,300
2026/03/25 259 263 259 262 778,800
2026/03/24 259 261 253 256 578,200
2026/03/23 254 258 244 254 1,486,400
2026/03/19 267 269 258 262 699,200
2026/03/18 271 272 268 271 311,400
2026/03/17 273 274 271 271 262,400
2026/03/16 272 275 270 273 305,900
2026/03/13 269 275 267 273 476,400
2026/03/12 282 284 273 274 884,400
2026/03/11 285 293 284 287 760,800
2026/03/10 281 284 276 282 628,400
2026/03/09 279 282 273 281 1,189,700
2026/03/06 282 291 280 289 1,156,800
2026/03/05 282 285 276 280 970,700
2026/03/04 272 272 257 267 1,365,900
2026/03/03 282 285 272 272 843,500
2026/03/02 280 283 273 283 681,500
2026/02/27 278 285 276 285 787,800
2026/02/26 271 278 269 277 938,000
2026/02/25 262 269 260 265 667,500
2026/02/24 263 267 258 260 666,400
2026/02/20 272 272 264 266 991,700
2026/02/19 264 272 259 271 1,175,200
2026/02/18 255 264 254 260 1,186,500
2026/02/17 259 260 250 253 1,083,900
2026/02/16 251 260 244 259 4,590,700
2026/02/13 282 283 275 275 3,207,300
2026/02/12 285 288 281 284 942,800
2026/02/10 275 286 275 284 865,700
2026/02/09 277 278 270 274 583,000
2026/02/06 273 273 266 271 1,096,600
2026/02/05 275 280 272 277 1,005,600
2026/02/04 282 282 274 276 1,079,000
2026/02/03 287 287 280 285 782,700
2026/02/02 281 285 278 279 850,800
2026/01/30 280 285 276 282 870,100
2026/01/29 285 285 276 283 1,193,600
2026/01/28 290 290 285 286 919,200
2026/01/27 292 298 289 292 910,500
2026/01/26 299 302 292 297 1,134,000
2026/01/23 296 304 296 301 708,700
2026/01/22 301 301 295 296 453,800
2026/01/21 301 301 296 299 758,300
2026/01/20 311 311 303 304 637,500
2026/01/19 304 310 301 309 762,200
2026/01/16 309 309 303 306 689,600
2026/01/15 305 311 301 308 940,300
2026/01/14 313 315 302 304 1,476,900
2026/01/13 330 330 311 314 1,710,500
2026/01/09 301 310 300 308 664,800
2026/01/08 298 306 298 303 836,800
2026/01/07 300 302 296 299 546,800
2026/01/06 299 306 299 302 892,500
2026/01/05 299 300 292 293 1,551,600
2025/12/30 293 298 292 296 659,100
2025/12/29 297 297 290 291 1,062,600
2025/12/26 306 306 298 300 1,708,600
2025/12/25 300 307 298 305 755,900
2025/12/24 308 309 299 301 848,200
2025/12/23 300 307 299 306 340,100
2025/12/22 307 307 299 301 389,100
2025/12/19 298 307 298 304 689,700
2025/12/18 306 307 299 303 784,200
2025/12/17 298 302 293 301 477,800
2025/12/16 301 306 297 298 732,000
2025/12/15 302 314 301 304 1,403,200
2025/12/12 294 303 293 300 646,000
2025/12/11 296 298 289 292 607,300
2025/12/10 297 301 294 298 604,000
2025/12/09 292 294 286 294 1,086,500
2025/12/08 297 302 291 295 963,100
2025/12/05 299 303 296 296 1,027,400
2025/12/04 301 308 297 305 1,122,200
2025/12/03 312 312 302 302 1,063,400
2025/12/02 314 320 311 314 739,500
2025/12/01 331 332 313 317 695,700
2025/11/28 330 339 328 336 398,500
2025/11/27 319 330 319 330 490,400
2025/11/26 324 332 321 325 705,400
2025/11/25 337 337 314 318 913,300
2025/11/21 316 344 315 335 1,391,600
2025/11/20 338 341 317 321 1,458,800
2025/11/19 342 346 326 331 1,359,700
2025/11/18 365 371 333 334 5,435,200
2025/11/17 355 368 349 368 2,839,800
2025/11/14 293 297 286 288 716,500
2025/11/13 297 299 293 296 391,100
2025/11/12 293 300 290 296 402,600
2025/11/11 297 297 290 293 326,200
2025/11/10 290 295 290 294 353,900
2025/11/07 287 293 286 287 321,400
2025/11/06 292 292 288 289 280,400
2025/11/05 290 290 283 288 452,000
2025/11/04 286 293 286 292 370,200
2025/10/31 290 296 287 288 307,600
2025/10/30 285 290 284 288 360,500
2025/10/29 291 292 283 285 483,200
2025/10/28 299 299 287 290 565,800
2025/10/27 298 303 297 301 429,900
2025/10/24 307 308 297 297 380,500
2025/10/23 303 307 302 307 226,400
2025/10/22 304 309 302 306 305,000
2025/10/21 301 305 300 304 170,300
2025/10/20 297 304 296 303 304,200
2025/10/17 296 297 290 294 388,700
2025/10/16 305 307 298 298 497,300
2025/10/15 304 311 303 308 327,700
2025/10/14 300 307 297 303 588,700
2025/10/10 315 315 307 308 405,600
2025/10/09 320 320 312 320 487,500
2025/10/08 315 325 315 323 475,300
2025/10/07 316 321 315 317 304,900
2025/10/06 315 319 308 317 1,036,900
2025/10/03 309 334 308 318 1,524,700
2025/10/02 306 311 303 306 512,800
2025/10/01 310 310 300 304 812,300
2025/09/30 315 318 309 312 655,400

このページの先頭へ