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
2020/12/30 2,180 2,248 2,160 2,241 104,600
2020/12/29 2,166 2,219 2,138 2,205 162,800
2020/12/28 2,248 2,248 2,126 2,163 233,400
2020/12/25 2,190 2,274 2,190 2,207 149,300
2020/12/24 2,206 2,230 2,110 2,175 288,400
2020/12/23 2,260 2,297 2,184 2,233 208,300
2020/12/22 2,396 2,396 2,176 2,215 376,500
2020/12/21 2,464 2,496 2,396 2,403 123,400
2020/12/18 2,408 2,459 2,386 2,443 185,800
2020/12/17 2,551 2,581 2,401 2,440 282,300
2020/12/16 2,511 2,621 2,458 2,593 446,600
2020/12/15 2,810 2,810 2,645 2,661 296,100
2020/12/14 2,806 2,810 2,750 2,780 102,200
2020/12/11 2,790 2,795 2,737 2,756 70,200
2020/12/10 2,759 2,762 2,722 2,740 76,600
2020/12/09 2,748 2,810 2,708 2,781 139,100
2020/12/08 2,609 2,725 2,609 2,718 115,900
2020/12/07 2,709 2,715 2,593 2,610 127,400
2020/12/04 2,755 2,758 2,660 2,711 110,400
2020/12/03 2,817 2,817 2,750 2,770 69,800
2020/12/02 2,835 2,840 2,782 2,793 76,700
2020/12/01 2,831 2,884 2,784 2,798 141,400
2020/11/30 2,812 2,900 2,812 2,852 343,900
2020/11/27 2,801 2,805 2,700 2,762 287,200
2020/11/26 2,906 2,921 2,821 2,845 179,000
2020/11/25 3,000 3,040 2,866 2,936 196,200
2020/11/24 2,996 3,050 2,952 3,025 93,600
2020/11/20 2,908 2,963 2,898 2,946 76,600
2020/11/19 2,977 3,005 2,894 2,908 98,300
2020/11/18 3,035 3,075 2,975 2,989 96,200
2020/11/17 2,980 3,050 2,955 3,040 158,900
2020/11/16 2,925 2,997 2,871 2,920 178,900
2020/11/13 3,015 3,040 2,860 2,906 226,400
2020/11/12 3,135 3,185 3,010 3,045 148,900
2020/11/11 3,150 3,260 3,050 3,085 321,700
2020/11/10 3,050 3,215 2,992 3,035 398,400
2020/11/09 2,964 2,977 2,909 2,911 115,000
2020/11/06 3,005 3,025 2,906 2,914 147,500
2020/11/05 3,025 3,065 2,956 2,997 157,300
2020/11/04 2,942 3,020 2,935 3,020 162,100
2020/11/02 2,930 2,959 2,841 2,877 171,600
2020/10/30 3,030 3,030 2,887 2,895 185,800
2020/10/29 2,980 3,070 2,976 2,991 156,300
2020/10/28 3,100 3,150 2,985 3,050 216,800
2020/10/27 3,010 3,175 2,955 3,140 154,200
2020/10/26 3,340 3,340 3,080 3,110 267,300
2020/10/23 3,400 3,475 3,305 3,335 165,300
2020/10/22 3,435 3,470 3,355 3,430 90,300
2020/10/21 3,500 3,525 3,440 3,445 76,200
2020/10/20 3,390 3,490 3,380 3,475 77,800
2020/10/19 3,275 3,460 3,260 3,405 180,600
2020/10/16 3,330 3,380 3,210 3,235 285,100
2020/10/15 3,450 3,475 3,355 3,380 144,700
2020/10/14 3,425 3,560 3,420 3,490 166,200
2020/10/13 3,475 3,510 3,410 3,455 106,700
2020/10/12 3,595 3,600 3,430 3,485 159,500
2020/10/09 3,555 3,590 3,435 3,550 166,700
2020/10/08 3,615 3,640 3,560 3,585 163,500
2020/10/07 3,540 3,690 3,505 3,655 228,700
2020/10/06 3,470 3,660 3,470 3,580 400,900
2020/10/05 3,335 3,465 3,275 3,440 263,100
2020/10/02 3,350 3,390 3,265 3,295 158,500
2020/09/30 3,245 3,380 3,210 3,350 256,600
2020/09/29 3,145 3,360 3,095 3,325 294,300
2020/09/28 3,260 3,290 3,120 3,180 154,800
2020/09/25 3,145 3,235 3,110 3,190 114,000
2020/09/24 3,290 3,365 3,120 3,135 316,800
2020/09/23 3,210 3,255 3,125 3,190 186,500
2020/09/18 3,030 3,220 3,030 3,210 337,000
2020/09/17 3,050 3,145 2,959 3,005 251,700
2020/09/16 3,160 3,225 3,030 3,030 339,300
2020/09/15 3,070 3,340 3,070 3,180 734,100
2020/09/14 3,080 3,150 3,010 3,055 353,100
2020/09/11 2,800 3,045 2,784 2,998 434,300
2020/09/10 2,850 2,910 2,780 2,780 138,800
2020/09/09 2,770 2,839 2,720 2,810 152,900
2020/09/08 2,684 2,820 2,675 2,820 200,800
2020/09/07 2,720 2,722 2,642 2,670 95,800
2020/09/04 2,695 2,753 2,685 2,730 94,300
2020/09/03 2,815 2,815 2,751 2,758 82,500
2020/09/02 2,866 2,866 2,768 2,788 128,800
2020/09/01 2,791 2,857 2,764 2,836 142,700
2020/08/31 2,770 2,828 2,741 2,813 175,700
2020/08/28 2,890 2,930 2,620 2,690 464,000
2020/08/27 2,819 2,907 2,779 2,863 339,700
2020/08/26 2,735 2,832 2,727 2,780 232,800
2020/08/25 2,871 2,925 2,683 2,685 308,400
2020/08/24 2,718 2,870 2,694 2,856 221,700
2020/08/21 2,608 2,676 2,596 2,668 150,100
2020/08/20 2,723 2,730 2,571 2,595 291,600
2020/08/19 2,497 2,584 2,496 2,573 86,100
2020/08/18 2,509 2,534 2,427 2,505 160,500
2020/08/17 2,560 2,560 2,486 2,490 118,800
2020/08/14 2,541 2,566 2,510 2,561 61,700
2020/08/13 2,564 2,579 2,500 2,568 169,900
2020/08/12 2,621 2,640 2,486 2,557 200,600
2020/08/11 2,629 2,679 2,602 2,640 110,200
2020/08/07 2,550 2,608 2,537 2,581 101,600
2020/08/06 2,516 2,540 2,475 2,531 100,500
2020/08/05 2,438 2,580 2,438 2,560 144,000
2020/08/04 2,500 2,500 2,409 2,438 97,300
2020/08/03 2,450 2,464 2,371 2,424 120,700
2020/07/31 2,477 2,477 2,349 2,386 191,100
2020/07/30 2,579 2,579 2,500 2,510 72,700
2020/07/29 2,708 2,708 2,521 2,580 176,200
2020/07/28 2,818 2,876 2,641 2,683 259,400
2020/07/27 2,697 2,888 2,689 2,818 289,700
2020/07/22 2,657 2,720 2,627 2,650 92,300
2020/07/21 2,718 2,730 2,635 2,678 179,400
2020/07/20 2,755 2,755 2,593 2,647 213,200
2020/07/17 2,807 2,821 2,762 2,764 124,900
2020/07/16 2,835 2,870 2,777 2,807 161,700
2020/07/15 2,800 2,832 2,768 2,776 133,300
2020/07/14 2,870 2,870 2,801 2,818 102,600
2020/07/13 2,830 2,905 2,825 2,880 172,600
2020/07/10 2,821 2,852 2,790 2,820 123,400
2020/07/09 2,900 2,900 2,820 2,820 90,300
2020/07/08 2,820 2,898 2,805 2,898 111,300
2020/07/07 2,860 2,900 2,820 2,844 93,600
2020/07/06 2,878 2,912 2,851 2,860 167,700
2020/07/03 2,800 2,885 2,775 2,848 199,100
2020/07/02 2,959 2,959 2,786 2,795 230,100
2020/07/01 2,900 2,940 2,865 2,926 186,900
2020/06/30 2,990 3,010 2,814 2,850 245,100
2020/06/29 2,990 3,020 2,875 2,890 360,700
2020/06/26 2,938 3,200 2,911 3,030 913,200
2020/06/25 2,877 2,960 2,853 2,891 227,600
2020/06/24 3,000 3,010 2,893 2,911 395,300
2020/06/23 2,797 3,080 2,797 3,015 1,246,100
2020/06/22 2,450 2,820 2,433 2,790 1,151,200
2020/06/19 2,514 2,529 2,471 2,505 304,600
2020/06/18 2,400 2,490 2,399 2,464 168,100
2020/06/17 2,410 2,424 2,371 2,421 132,200
2020/06/16 2,404 2,472 2,383 2,395 283,900
2020/06/15 2,500 2,523 2,280 2,300 325,800
2020/06/12 2,315 2,498 2,300 2,477 418,800
2020/06/11 2,635 2,647 2,500 2,515 285,000
2020/06/10 2,617 2,669 2,590 2,646 165,600
2020/06/09 2,626 2,699 2,615 2,630 314,400
2020/06/08 2,619 2,690 2,575 2,659 497,200
2020/06/05 2,483 2,548 2,431 2,519 225,600
2020/06/04 2,535 2,560 2,430 2,486 261,300
2020/06/03 2,609 2,615 2,505 2,534 334,200
2020/06/02 2,609 2,638 2,542 2,565 541,400
2020/06/01 2,492 2,678 2,436 2,515 971,800
2020/05/29 2,280 2,375 2,262 2,345 309,200
2020/05/28 2,475 2,478 2,280 2,339 604,800
2020/05/27 2,431 2,487 2,390 2,465 468,100
2020/05/26 2,453 2,547 2,385 2,419 823,400
2020/05/25 2,326 2,417 2,285 2,405 576,000
2020/05/22 2,230 2,385 2,210 2,276 617,700
2020/05/21 2,159 2,234 2,132 2,208 279,600
2020/05/20 2,121 2,159 2,082 2,150 187,400
2020/05/19 2,170 2,179 2,105 2,121 249,700
2020/05/18 2,114 2,140 2,073 2,088 304,400
2020/05/15 2,102 2,124 1,940 2,082 482,500
2020/05/14 2,101 2,178 2,018 2,056 291,700
2020/05/13 2,140 2,205 2,066 2,145 388,400
2020/05/12 2,303 2,330 2,151 2,224 768,900
2020/05/11 2,080 2,263 2,074 2,217 998,700
2020/05/08 1,929 2,011 1,869 1,976 578,300
2020/05/07 1,791 1,888 1,763 1,868 431,300
2020/05/01 1,730 1,820 1,701 1,809 359,700
2020/04/30 1,718 1,779 1,710 1,763 427,300
2020/04/28 1,639 1,654 1,606 1,650 245,600
2020/04/27 1,644 1,649 1,603 1,616 247,500
2020/04/24 1,612 1,655 1,600 1,607 254,100
2020/04/23 1,590 1,643 1,581 1,622 307,300
2020/04/22 1,610 1,613 1,521 1,556 459,000
2020/04/21 1,821 1,825 1,652 1,658 571,400
2020/04/20 1,935 1,935 1,820 1,842 532,700
2020/04/17 1,946 1,948 1,861 1,889 306,700
2020/04/16 1,952 1,974 1,904 1,924 224,500
2020/04/15 1,984 2,035 1,951 1,989 259,700
2020/04/14 1,905 1,990 1,888 1,986 239,100
2020/04/13 1,890 1,934 1,864 1,875 142,100
2020/04/10 1,925 1,940 1,835 1,900 172,700
2020/04/09 1,980 1,998 1,912 1,918 230,500
2020/04/08 1,918 1,963 1,850 1,950 187,800
2020/04/07 1,925 1,935 1,812 1,897 195,500
2020/04/06 1,734 1,817 1,703 1,805 153,900
2020/04/03 1,877 1,882 1,711 1,739 183,000
2020/04/02 1,831 1,920 1,790 1,863 171,900
2020/04/01 1,880 1,955 1,815 1,850 176,300
2020/03/31 1,820 1,920 1,783 1,885 324,200
2020/03/30 1,815 1,843 1,703 1,784 277,400
2020/03/27 1,969 1,990 1,800 1,895 312,800
2020/03/26 1,950 2,039 1,843 1,901 565,100
2020/03/25 1,972 2,172 1,902 2,140 807,700
2020/03/24 1,584 1,869 1,561 1,772 514,700
2020/03/23 1,456 1,539 1,403 1,511 366,100
2020/03/19 1,723 1,746 1,380 1,489 594,900
2020/03/18 1,777 1,829 1,680 1,688 414,900
2020/03/17 1,781 1,869 1,630 1,722 1,132,200
2020/03/16 1,702 1,823 1,622 1,661 318,200
2020/03/13 1,701 1,800 1,600 1,701 385,100
2020/03/12 1,910 2,013 1,878 1,910 242,200
2020/03/11 2,093 2,140 2,000 2,000 226,800
2020/03/10 2,035 2,178 1,872 2,115 348,000
2020/03/09 2,181 2,223 2,027 2,085 220,700
2020/03/06 2,379 2,385 2,270 2,300 196,300
2020/03/05 2,460 2,490 2,388 2,417 107,000
2020/03/04 2,348 2,493 2,330 2,431 146,900
2020/03/03 2,599 2,600 2,356 2,381 215,800
2020/03/02 2,288 2,514 2,260 2,419 449,100
2020/02/28 2,300 2,397 2,220 2,238 439,600
2020/02/27 2,650 2,650 2,420 2,479 416,400
2020/02/26 2,740 2,765 2,641 2,685 220,100
2020/02/25 2,705 2,820 2,705 2,790 186,800
2020/02/21 2,785 2,892 2,780 2,868 115,100
2020/02/20 2,906 3,015 2,828 2,831 234,300
2020/02/19 2,830 2,871 2,781 2,867 249,200
2020/02/18 2,844 2,855 2,753 2,770 248,200
2020/02/17 2,911 2,930 2,788 2,884 250,600
2020/02/14 3,035 3,085 2,960 2,972 183,000
2020/02/13 3,095 3,120 3,030 3,055 76,000
2020/02/12 3,095 3,125 3,050 3,085 87,400
2020/02/10 3,120 3,150 3,075 3,100 68,400
2020/02/07 3,165 3,205 3,150 3,150 58,200
2020/02/06 3,145 3,205 3,095 3,205 73,800
2020/02/05 3,210 3,215 3,105 3,125 104,300
2020/02/04 3,150 3,260 3,150 3,215 86,500
2020/02/03 3,005 3,180 3,005 3,135 121,200
2020/01/31 3,105 3,180 3,040 3,100 167,700
2020/01/30 3,255 3,305 3,030 3,060 297,700
2020/01/29 3,185 3,360 3,140 3,320 229,900
2020/01/28 3,080 3,295 3,080 3,180 218,800
2020/01/27 3,105 3,175 3,085 3,150 114,600
2020/01/24 3,310 3,330 3,150 3,195 235,300
2020/01/23 3,310 3,355 3,300 3,335 67,500
2020/01/22 3,315 3,360 3,280 3,360 109,900
2020/01/21 3,390 3,400 3,305 3,325 135,900
2020/01/20 3,510 3,515 3,385 3,430 139,100
2020/01/17 3,310 3,535 3,305 3,485 296,900
2020/01/16 3,380 3,390 3,245 3,280 232,500
2020/01/15 3,465 3,465 3,390 3,400 101,700
2020/01/14 3,390 3,495 3,365 3,485 133,200
2020/01/10 3,490 3,535 3,390 3,410 209,700
2020/01/09 3,550 3,575 3,475 3,520 203,100
2020/01/08 3,685 3,685 3,440 3,510 244,300
2020/01/07 3,765 3,780 3,685 3,685 106,300
2020/01/06 3,765 3,825 3,730 3,760 118,900

このページの先頭へ