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
2021/12/30 1,881 1,892 1,850 1,882 147,100
2021/12/29 1,849 1,911 1,838 1,905 176,800
2021/12/28 1,860 1,860 1,814 1,853 177,800
2021/12/27 1,887 1,888 1,807 1,853 145,700
2021/12/24 1,849 1,919 1,837 1,885 200,400
2021/12/23 1,825 1,837 1,785 1,817 181,600
2021/12/22 1,797 1,830 1,762 1,826 209,900
2021/12/21 1,833 1,833 1,718 1,766 327,300
2021/12/20 1,838 1,838 1,778 1,810 291,100
2021/12/17 1,838 1,840 1,780 1,798 191,900
2021/12/16 1,950 1,950 1,865 1,893 133,100
2021/12/15 1,877 1,930 1,862 1,891 166,200
2021/12/14 1,888 1,888 1,821 1,841 171,100
2021/12/13 1,952 1,975 1,905 1,925 106,700
2021/12/10 1,921 1,959 1,883 1,922 182,500
2021/12/09 1,951 2,041 1,915 1,961 333,300
2021/12/08 1,987 2,020 1,957 1,975 220,800
2021/12/07 1,874 1,957 1,865 1,957 287,800
2021/12/06 1,852 1,868 1,790 1,829 309,900
2021/12/03 1,800 1,910 1,777 1,892 284,200
2021/12/02 1,851 1,856 1,732 1,780 391,600
2021/12/01 1,901 1,934 1,813 1,896 317,400
2021/11/30 1,968 1,990 1,871 1,879 456,900
2021/11/29 2,008 2,026 1,917 1,920 507,100
2021/11/26 2,100 2,133 1,990 2,029 290,200
2021/11/25 2,049 2,145 2,049 2,118 235,500
2021/11/24 2,095 2,122 2,035 2,049 235,000
2021/11/22 2,170 2,177 2,046 2,125 410,900
2021/11/19 2,062 2,170 2,061 2,145 444,600
2021/11/18 2,060 2,155 1,990 2,062 437,900
2021/11/17 2,074 2,132 2,031 2,095 528,300
2021/11/16 1,960 2,097 1,883 2,079 1,067,500
2021/11/15 1,899 1,990 1,865 1,990 1,634,400
2021/11/12 1,570 1,598 1,558 1,590 94,700
2021/11/11 1,592 1,600 1,560 1,563 115,800
2021/11/10 1,582 1,607 1,573 1,596 65,800
2021/11/09 1,610 1,617 1,580 1,590 96,600
2021/11/08 1,639 1,658 1,608 1,612 148,600
2021/11/05 1,627 1,644 1,599 1,629 115,500
2021/11/04 1,620 1,627 1,609 1,611 84,800
2021/11/02 1,609 1,629 1,551 1,605 77,900
2021/11/01 1,586 1,615 1,586 1,600 67,500
2021/10/29 1,571 1,602 1,566 1,585 59,000
2021/10/28 1,541 1,586 1,534 1,584 63,300
2021/10/27 1,565 1,567 1,533 1,551 79,600
2021/10/26 1,530 1,582 1,530 1,574 56,600
2021/10/25 1,535 1,546 1,511 1,530 91,600
2021/10/22 1,561 1,571 1,529 1,540 98,600
2021/10/21 1,621 1,623 1,571 1,577 115,200
2021/10/20 1,619 1,656 1,619 1,623 188,400
2021/10/19 1,587 1,609 1,580 1,600 61,300
2021/10/18 1,586 1,603 1,571 1,587 65,400
2021/10/15 1,600 1,616 1,574 1,586 98,000
2021/10/14 1,590 1,606 1,558 1,599 149,900
2021/10/13 1,559 1,590 1,551 1,579 104,800
2021/10/12 1,551 1,561 1,534 1,557 78,400
2021/10/11 1,513 1,577 1,500 1,570 177,800
2021/10/08 1,478 1,509 1,472 1,502 113,300
2021/10/07 1,441 1,478 1,441 1,470 80,300
2021/10/06 1,488 1,494 1,435 1,441 124,600
2021/10/05 1,461 1,518 1,459 1,488 208,200
2021/10/04 1,500 1,516 1,470 1,474 126,000
2021/10/01 1,530 1,547 1,499 1,499 107,100
2021/09/30 1,510 1,548 1,463 1,540 232,100
2021/09/29 1,412 1,510 1,412 1,490 205,300
2021/09/29 1 -> 2.00 分割
2021/09/28 2,850 2,950 2,835 2,878 92,500
2021/09/27 3,020 3,030 2,945 2,950 63,200
2021/09/24 3,050 3,070 2,980 3,020 85,800
2021/09/22 3,030 3,140 3,005 3,030 177,000
2021/09/21 2,883 3,050 2,860 3,015 105,800
2021/09/17 2,879 2,939 2,862 2,907 86,900
2021/09/16 2,950 2,981 2,834 2,929 173,000
2021/09/15 3,050 3,080 3,000 3,000 73,300
2021/09/14 3,055 3,100 3,010 3,090 73,600
2021/09/13 3,035 3,130 3,005 3,090 95,000
2021/09/10 3,000 3,070 3,000 3,070 49,700
2021/09/09 2,980 3,060 2,937 3,015 125,600
2021/09/08 2,980 2,990 2,936 2,980 81,900
2021/09/07 3,000 3,025 2,960 2,977 80,100
2021/09/06 2,991 3,005 2,935 2,989 98,300
2021/09/03 2,995 3,030 2,937 2,998 109,000
2021/09/02 2,888 3,025 2,888 3,005 266,600
2021/09/01 2,916 2,958 2,830 2,905 129,300
2021/08/31 2,938 2,938 2,857 2,905 108,100
2021/08/30 2,828 2,918 2,800 2,895 113,300
2021/08/27 2,841 2,854 2,760 2,841 116,900
2021/08/26 2,806 2,850 2,744 2,850 140,800
2021/08/25 2,712 2,825 2,705 2,806 235,800
2021/08/24 2,660 2,800 2,658 2,720 231,100
2021/08/23 2,565 2,626 2,565 2,623 127,100
2021/08/20 2,450 2,554 2,449 2,540 131,600
2021/08/19 2,463 2,543 2,399 2,457 190,500
2021/08/18 2,363 2,488 2,336 2,488 251,100
2021/08/17 2,620 2,620 2,335 2,352 558,500
2021/08/16 2,681 2,739 2,586 2,627 943,800
2021/08/13 2,251 2,283 2,219 2,274 72,300
2021/08/12 2,293 2,336 2,235 2,244 86,000
2021/08/11 2,222 2,317 2,213 2,269 160,400
2021/08/10 2,129 2,188 2,101 2,188 65,900
2021/08/06 2,129 2,142 2,078 2,101 53,900
2021/08/05 2,101 2,196 2,101 2,126 96,300
2021/08/04 2,139 2,139 2,091 2,100 65,600
2021/08/03 2,171 2,199 2,125 2,139 56,700
2021/08/02 2,230 2,240 2,136 2,178 102,700
2021/07/30 2,231 2,232 2,130 2,221 160,500
2021/07/29 2,300 2,301 2,237 2,252 57,700
2021/07/28 2,346 2,349 2,260 2,280 93,500
2021/07/27 2,357 2,383 2,352 2,360 46,700
2021/07/26 2,348 2,411 2,348 2,360 77,300
2021/07/21 2,374 2,390 2,341 2,343 53,900
2021/07/20 2,366 2,380 2,322 2,324 67,200
2021/07/19 2,454 2,458 2,373 2,409 77,800
2021/07/16 2,463 2,490 2,450 2,462 49,400
2021/07/15 2,485 2,525 2,458 2,483 70,800
2021/07/14 2,498 2,535 2,496 2,505 72,400
2021/07/13 2,512 2,536 2,450 2,524 94,300
2021/07/12 2,552 2,556 2,502 2,513 83,200
2021/07/09 2,460 2,537 2,430 2,534 150,900
2021/07/08 2,570 2,570 2,455 2,473 170,000
2021/07/07 2,644 2,656 2,585 2,590 116,900
2021/07/06 2,695 2,703 2,656 2,671 95,700
2021/07/05 2,755 2,766 2,697 2,716 84,500
2021/07/02 2,740 2,798 2,731 2,755 31,900
2021/07/01 2,810 2,810 2,733 2,742 67,600
2021/06/30 2,858 2,865 2,795 2,795 62,700
2021/06/29 2,850 2,889 2,850 2,858 38,100
2021/06/28 2,905 2,905 2,835 2,850 57,200
2021/06/25 2,863 2,907 2,860 2,890 40,700
2021/06/24 2,900 2,908 2,831 2,839 53,000
2021/06/23 2,926 2,945 2,893 2,921 42,900
2021/06/22 2,930 2,962 2,917 2,937 50,700
2021/06/21 2,950 2,954 2,891 2,900 59,000
2021/06/18 3,115 3,120 3,000 3,000 47,900
2021/06/17 3,100 3,100 3,035 3,095 56,700
2021/06/16 3,175 3,200 3,115 3,130 38,400
2021/06/15 3,150 3,270 3,095 3,200 114,200
2021/06/14 3,120 3,170 3,115 3,120 49,700
2021/06/11 3,100 3,145 3,090 3,120 34,400
2021/06/10 3,080 3,110 3,050 3,110 23,100
2021/06/09 3,110 3,130 3,055 3,055 34,300
2021/06/08 3,155 3,185 3,120 3,125 37,400
2021/06/07 3,145 3,180 3,070 3,175 66,900
2021/06/04 3,170 3,185 3,105 3,180 56,100
2021/06/03 3,070 3,220 3,070 3,200 159,100
2021/06/02 3,000 3,080 2,968 3,080 56,400
2021/06/01 3,000 3,000 2,921 2,993 35,800
2021/05/31 2,975 3,020 2,962 2,999 41,900
2021/05/28 2,917 3,000 2,915 2,975 73,100
2021/05/27 2,945 2,948 2,880 2,917 73,800
2021/05/26 2,917 2,965 2,917 2,947 43,500
2021/05/25 2,843 2,914 2,843 2,904 50,300
2021/05/24 2,890 2,950 2,842 2,860 46,200
2021/05/21 2,838 2,915 2,838 2,890 56,700
2021/05/20 2,783 2,853 2,783 2,834 40,300
2021/05/19 2,709 2,820 2,709 2,816 70,400
2021/05/18 2,670 2,763 2,615 2,746 110,200
2021/05/17 2,853 2,868 2,656 2,660 118,100
2021/05/14 2,855 2,894 2,826 2,853 48,000
2021/05/13 2,838 2,876 2,785 2,805 117,100
2021/05/12 2,904 2,937 2,803 2,888 81,100
2021/05/11 2,900 2,937 2,881 2,904 44,600
2021/05/10 2,942 2,965 2,884 2,921 30,100
2021/05/07 2,904 2,969 2,845 2,968 80,500
2021/05/06 2,874 2,909 2,859 2,881 43,400
2021/04/30 2,859 2,911 2,843 2,874 53,900
2021/04/28 2,917 2,923 2,861 2,871 42,500
2021/04/27 2,920 2,960 2,892 2,917 50,200
2021/04/26 2,878 2,954 2,851 2,917 86,900
2021/04/23 2,860 2,929 2,860 2,862 73,900
2021/04/22 2,876 2,926 2,835 2,923 71,600
2021/04/21 2,866 2,948 2,843 2,843 130,600
2021/04/20 2,995 3,010 2,940 2,940 109,100
2021/04/19 3,100 3,110 3,020 3,030 62,100
2021/04/16 3,000 3,135 2,997 3,105 84,100
2021/04/15 3,050 3,065 2,944 3,015 56,500
2021/04/14 3,080 3,080 3,025 3,050 35,900
2021/04/13 3,090 3,110 3,015 3,090 55,300
2021/04/12 3,145 3,150 3,070 3,095 67,800
2021/04/09 3,060 3,175 3,040 3,170 171,500
2021/04/08 2,999 3,040 2,971 3,035 93,500
2021/04/07 2,971 3,095 2,957 3,025 183,700
2021/04/06 2,965 2,999 2,890 2,921 101,800
2021/04/05 2,919 3,015 2,919 2,991 104,400
2021/04/02 2,942 2,943 2,890 2,913 49,600
2021/04/01 2,925 2,955 2,881 2,892 65,400
2021/03/31 2,817 2,945 2,784 2,943 111,500
2021/03/30 2,818 2,865 2,793 2,801 44,300
2021/03/29 2,890 2,927 2,805 2,818 69,500
2021/03/26 2,815 2,909 2,797 2,891 104,300
2021/03/25 2,720 2,815 2,712 2,790 72,900
2021/03/24 2,801 2,843 2,721 2,750 126,200
2021/03/23 2,892 2,930 2,820 2,827 97,100
2021/03/22 2,868 2,940 2,856 2,892 80,200
2021/03/19 2,971 3,000 2,864 2,876 267,300
2021/03/18 3,040 3,220 2,999 3,015 264,300
2021/03/17 2,860 3,160 2,852 3,010 447,800
2021/03/16 3,005 3,030 2,922 2,929 169,300
2021/03/15 3,050 3,050 2,973 3,005 86,600
2021/03/12 3,000 3,055 2,952 3,025 95,700
2021/03/11 2,960 2,990 2,930 2,977 57,800
2021/03/10 2,940 2,965 2,881 2,949 78,700
2021/03/09 2,791 2,935 2,791 2,935 156,700
2021/03/08 2,840 2,867 2,760 2,764 61,100
2021/03/05 2,872 2,872 2,730 2,805 92,500
2021/03/04 2,837 2,875 2,811 2,867 43,900
2021/03/03 2,935 2,980 2,864 2,866 93,900
2021/03/02 2,840 2,910 2,800 2,908 95,000
2021/03/01 2,847 2,848 2,706 2,815 79,100
2021/02/26 2,810 2,824 2,743 2,804 113,100
2021/02/25 2,873 2,945 2,851 2,889 113,900
2021/02/24 2,899 2,940 2,810 2,813 122,100
2021/02/22 2,918 2,958 2,851 2,900 103,000
2021/02/19 2,950 3,025 2,869 2,925 153,300
2021/02/18 2,980 3,125 2,929 2,953 221,000
2021/02/17 2,762 3,035 2,762 2,984 426,600
2021/02/16 2,685 2,840 2,685 2,799 266,500
2021/02/15 2,713 2,734 2,596 2,685 159,800
2021/02/12 2,784 2,824 2,703 2,744 161,300
2021/02/10 2,669 2,848 2,661 2,834 272,700
2021/02/09 2,697 2,776 2,657 2,691 361,600
2021/02/08 2,550 2,678 2,499 2,654 445,900
2021/02/05 2,380 2,548 2,367 2,518 304,700
2021/02/04 2,380 2,385 2,333 2,337 64,200
2021/02/03 2,305 2,397 2,305 2,380 140,800
2021/02/02 2,260 2,306 2,233 2,300 69,600
2021/02/01 2,227 2,288 2,220 2,220 85,000
2021/01/29 2,315 2,345 2,225 2,249 138,800
2021/01/28 2,300 2,360 2,300 2,339 97,500
2021/01/27 2,313 2,386 2,310 2,369 115,400
2021/01/26 2,398 2,406 2,310 2,310 149,100
2021/01/25 2,370 2,419 2,330 2,407 126,500
2021/01/22 2,389 2,395 2,313 2,337 160,100
2021/01/21 2,448 2,448 2,323 2,371 285,300
2021/01/20 2,283 2,420 2,273 2,411 336,300
2021/01/19 2,234 2,264 2,210 2,261 132,200
2021/01/18 2,203 2,248 2,193 2,201 110,900
2021/01/15 2,222 2,242 2,171 2,230 112,600
2021/01/14 2,226 2,282 2,207 2,222 135,600
2021/01/13 2,263 2,286 2,201 2,222 136,300
2021/01/12 2,167 2,273 2,126 2,261 185,600
2021/01/08 2,130 2,175 2,050 2,166 239,200
2021/01/07 2,214 2,220 2,112 2,117 194,100
2021/01/06 2,180 2,251 2,175 2,200 141,200
2021/01/05 2,162 2,224 2,150 2,180 102,100
2021/01/04 2,250 2,255 2,140 2,199 167,000

このページの先頭へ