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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 565 | 568 | 545 | 548 | 1,141,600 |
2023/09/29 | 553 | 574 | 552 | 564 | 1,869,500 |
2023/09/28 | 573 | 578 | 554 | 560 | 2,523,900 |
2023/09/27 | 545 | 576 | 538 | 563 | 4,367,500 |
2023/09/26 | 513 | 516 | 503 | 510 | 560,300 |
2023/09/25 | 515 | 521 | 510 | 514 | 621,500 |
2023/09/22 | 480 | 517 | 476 | 513 | 1,449,800 |
2023/09/21 | 501 | 502 | 481 | 486 | 1,355,200 |
2023/09/20 | 506 | 506 | 501 | 501 | 443,400 |
2023/09/19 | 510 | 513 | 501 | 506 | 668,500 |
2023/09/15 | 519 | 519 | 502 | 507 | 931,200 |
2023/09/14 | 513 | 520 | 505 | 510 | 701,100 |
2023/09/13 | 510 | 512 | 498 | 505 | 1,347,800 |
2023/09/12 | 532 | 537 | 510 | 515 | 1,351,500 |
2023/09/11 | 528 | 550 | 526 | 530 | 1,293,300 |
2023/09/08 | 522 | 530 | 516 | 524 | 1,071,900 |
2023/09/07 | 518 | 536 | 512 | 528 | 1,239,700 |
2023/09/06 | 535 | 540 | 521 | 521 | 1,867,900 |
2023/09/05 | 530 | 547 | 521 | 538 | 3,198,800 |
2023/09/04 | 505 | 527 | 498 | 520 | 2,625,800 |
2023/09/01 | 481 | 496 | 472 | 495 | 1,397,400 |
2023/08/31 | 477 | 492 | 476 | 481 | 1,369,900 |
2023/08/30 | 459 | 474 | 457 | 470 | 1,480,200 |
2023/08/29 | 454 | 460 | 449 | 453 | 1,125,600 |
2023/08/28 | 457 | 457 | 445 | 450 | 1,577,500 |
2023/08/25 | 453 | 460 | 445 | 452 | 1,659,300 |
2023/08/24 | 474 | 475 | 460 | 463 | 1,385,600 |
2023/08/23 | 472 | 492 | 463 | 474 | 1,801,900 |
2023/08/22 | 468 | 481 | 452 | 475 | 1,994,000 |
2023/08/21 | 448 | 468 | 440 | 461 | 2,088,000 |
2023/08/18 | 450 | 452 | 433 | 441 | 2,936,500 |
2023/08/17 | 482 | 483 | 446 | 460 | 3,684,800 |
2023/08/16 | 475 | 495 | 459 | 478 | 10,631,100 |
2023/08/15 | 559 | 559 | 559 | 559 | 185,500 |
2023/08/14 | 723 | 723 | 700 | 709 | 614,700 |
2023/08/10 | 724 | 724 | 712 | 722 | 154,000 |
2023/08/09 | 720 | 727 | 715 | 724 | 138,300 |
2023/08/08 | 727 | 728 | 717 | 719 | 137,600 |
2023/08/07 | 715 | 725 | 706 | 725 | 190,600 |
2023/08/04 | 715 | 720 | 711 | 719 | 119,900 |
2023/08/03 | 725 | 728 | 714 | 714 | 239,400 |
2023/08/02 | 736 | 740 | 729 | 730 | 195,500 |
2023/08/01 | 753 | 754 | 733 | 736 | 258,900 |
2023/07/31 | 750 | 757 | 743 | 752 | 179,300 |
2023/07/28 | 742 | 751 | 734 | 743 | 193,300 |
2023/07/27 | 746 | 751 | 740 | 746 | 147,600 |
2023/07/26 | 750 | 752 | 740 | 751 | 162,000 |
2023/07/25 | 764 | 764 | 747 | 753 | 229,400 |
2023/07/24 | 757 | 774 | 757 | 763 | 329,400 |
2023/07/21 | 762 | 763 | 739 | 756 | 621,800 |
2023/07/20 | 743 | 761 | 731 | 757 | 482,900 |
2023/07/19 | 733 | 740 | 727 | 735 | 336,800 |
2023/07/18 | 728 | 730 | 718 | 724 | 238,800 |
2023/07/14 | 740 | 745 | 726 | 731 | 221,200 |
2023/07/13 | 737 | 742 | 725 | 740 | 204,200 |
2023/07/12 | 747 | 747 | 730 | 731 | 311,600 |
2023/07/11 | 742 | 760 | 739 | 753 | 376,300 |
2023/07/10 | 732 | 742 | 722 | 740 | 244,900 |
2023/07/07 | 714 | 740 | 709 | 736 | 360,300 |
2023/07/06 | 753 | 759 | 725 | 725 | 493,000 |
2023/07/05 | 754 | 759 | 747 | 756 | 283,500 |
2023/07/04 | 764 | 769 | 748 | 755 | 572,900 |
2023/07/03 | 772 | 784 | 754 | 755 | 531,600 |
2023/06/30 | 761 | 772 | 748 | 769 | 346,000 |
2023/06/29 | 773 | 780 | 755 | 765 | 463,200 |
2023/06/28 | 771 | 780 | 759 | 776 | 671,200 |
2023/06/27 | 798 | 798 | 766 | 771 | 787,700 |
2023/06/26 | 815 | 830 | 796 | 813 | 462,500 |
2023/06/23 | 825 | 835 | 811 | 818 | 678,400 |
2023/06/22 | 864 | 865 | 823 | 825 | 971,400 |
2023/06/21 | 920 | 924 | 861 | 869 | 850,700 |
2023/06/20 | 910 | 930 | 900 | 928 | 424,100 |
2023/06/19 | 909 | 936 | 906 | 919 | 466,500 |
2023/06/16 | 876 | 915 | 870 | 908 | 521,500 |
2023/06/15 | 850 | 896 | 849 | 865 | 567,800 |
2023/06/14 | 851 | 853 | 828 | 847 | 410,600 |
2023/06/13 | 845 | 869 | 844 | 850 | 398,000 |
2023/06/12 | 825 | 845 | 816 | 844 | 308,900 |
2023/06/09 | 845 | 845 | 809 | 822 | 342,700 |
2023/06/08 | 850 | 870 | 836 | 839 | 802,700 |
2023/06/07 | 814 | 845 | 799 | 836 | 605,600 |
2023/06/06 | 798 | 804 | 791 | 799 | 262,900 |
2023/06/05 | 814 | 814 | 792 | 808 | 394,700 |
2023/06/02 | 806 | 816 | 802 | 811 | 200,700 |
2023/06/01 | 813 | 813 | 795 | 805 | 296,500 |
2023/05/31 | 827 | 829 | 802 | 812 | 364,700 |
2023/05/30 | 827 | 835 | 807 | 831 | 268,100 |
2023/05/29 | 854 | 854 | 831 | 833 | 281,300 |
2023/05/26 | 869 | 869 | 837 | 855 | 364,800 |
2023/05/25 | 871 | 877 | 854 | 873 | 247,300 |
2023/05/24 | 878 | 882 | 854 | 868 | 353,000 |
2023/05/23 | 921 | 931 | 885 | 893 | 424,500 |
2023/05/22 | 937 | 944 | 923 | 929 | 262,000 |
2023/05/19 | 945 | 948 | 920 | 942 | 338,200 |
2023/05/18 | 938 | 968 | 934 | 935 | 588,800 |
2023/05/17 | 886 | 969 | 886 | 933 | 963,600 |
2023/05/16 | 863 | 893 | 840 | 885 | 677,200 |
2023/05/15 | 880 | 882 | 848 | 878 | 484,700 |
2023/05/12 | 863 | 876 | 858 | 876 | 172,600 |
2023/05/11 | 864 | 877 | 862 | 874 | 129,900 |
2023/05/10 | 860 | 868 | 855 | 865 | 186,400 |
2023/05/09 | 849 | 873 | 835 | 865 | 393,700 |
2023/05/08 | 886 | 892 | 859 | 860 | 246,700 |
2023/05/02 | 887 | 890 | 870 | 873 | 430,500 |
2023/05/01 | 904 | 909 | 881 | 887 | 487,600 |
2023/04/28 | 875 | 916 | 855 | 891 | 836,300 |
2023/04/27 | 865 | 878 | 861 | 864 | 282,600 |
2023/04/26 | 840 | 869 | 826 | 862 | 551,100 |
2023/04/25 | 854 | 859 | 846 | 850 | 197,000 |
2023/04/24 | 828 | 866 | 826 | 849 | 427,300 |
2023/04/21 | 830 | 842 | 821 | 826 | 267,100 |
2023/04/20 | 827 | 839 | 815 | 825 | 313,200 |
2023/04/19 | 811 | 833 | 811 | 832 | 455,800 |
2023/04/18 | 790 | 813 | 789 | 811 | 321,200 |
2023/04/17 | 809 | 815 | 777 | 796 | 382,700 |
2023/04/14 | 795 | 810 | 791 | 800 | 392,900 |
2023/04/13 | 787 | 801 | 785 | 791 | 306,300 |
2023/04/12 | 780 | 790 | 772 | 788 | 199,500 |
2023/04/11 | 780 | 783 | 768 | 782 | 228,600 |
2023/04/10 | 770 | 784 | 766 | 775 | 186,000 |
2023/04/07 | 762 | 767 | 748 | 755 | 174,800 |
2023/04/06 | 760 | 765 | 750 | 755 | 200,900 |
2023/04/05 | 768 | 779 | 764 | 764 | 202,000 |
2023/04/04 | 793 | 800 | 777 | 781 | 237,600 |
2023/04/03 | 780 | 805 | 778 | 794 | 440,300 |
2023/03/31 | 767 | 775 | 760 | 770 | 190,800 |
2023/03/30 | 760 | 769 | 749 | 764 | 244,600 |
2023/03/29 | 747 | 757 | 735 | 757 | 184,400 |
2023/03/28 | 768 | 778 | 745 | 749 | 238,200 |
2023/03/27 | 768 | 768 | 748 | 762 | 319,400 |
2023/03/24 | 747 | 765 | 735 | 765 | 325,600 |
2023/03/23 | 728 | 747 | 720 | 744 | 187,900 |
2023/03/22 | 752 | 761 | 731 | 740 | 272,500 |
2023/03/20 | 762 | 764 | 736 | 740 | 324,400 |
2023/03/17 | 725 | 770 | 721 | 761 | 826,800 |
2023/03/16 | 709 | 712 | 688 | 712 | 515,900 |
2023/03/15 | 732 | 745 | 713 | 713 | 618,100 |
2023/03/14 | 735 | 741 | 705 | 726 | 816,600 |
2023/03/13 | 766 | 777 | 727 | 742 | 878,700 |
2023/03/10 | 825 | 827 | 790 | 791 | 493,400 |
2023/03/09 | 827 | 833 | 811 | 830 | 315,300 |
2023/03/08 | 830 | 834 | 806 | 834 | 353,000 |
2023/03/07 | 825 | 850 | 815 | 830 | 535,700 |
2023/03/06 | 815 | 830 | 808 | 818 | 704,500 |
2023/03/03 | 777 | 808 | 772 | 785 | 503,000 |
2023/03/02 | 759 | 778 | 745 | 778 | 365,000 |
2023/03/01 | 729 | 776 | 729 | 756 | 869,200 |
2023/02/28 | 711 | 727 | 700 | 724 | 359,100 |
2023/02/27 | 721 | 729 | 705 | 706 | 366,400 |
2023/02/24 | 732 | 732 | 719 | 732 | 147,900 |
2023/02/22 | 740 | 742 | 718 | 732 | 315,900 |
2023/02/21 | 745 | 750 | 736 | 748 | 275,100 |
2023/02/20 | 751 | 790 | 747 | 753 | 805,800 |
2023/02/17 | 726 | 752 | 725 | 736 | 490,700 |
2023/02/16 | 714 | 742 | 705 | 727 | 579,100 |
2023/02/15 | 699 | 760 | 696 | 710 | 1,034,700 |
2023/02/14 | 719 | 728 | 713 | 718 | 242,100 |
2023/02/13 | 724 | 724 | 707 | 710 | 227,700 |
2023/02/10 | 734 | 734 | 719 | 724 | 256,300 |
2023/02/09 | 721 | 741 | 721 | 736 | 323,800 |
2023/02/08 | 734 | 734 | 715 | 728 | 623,200 |
2023/02/07 | 720 | 750 | 705 | 746 | 843,000 |
2023/02/06 | 720 | 736 | 708 | 711 | 701,400 |
2023/02/03 | 690 | 723 | 689 | 711 | 579,400 |
2023/02/02 | 684 | 693 | 681 | 684 | 208,400 |
2023/02/01 | 670 | 686 | 664 | 679 | 260,000 |
2023/01/31 | 679 | 683 | 674 | 677 | 184,600 |
2023/01/30 | 693 | 697 | 673 | 678 | 307,100 |
2023/01/27 | 696 | 696 | 685 | 694 | 361,100 |
2023/01/26 | 700 | 711 | 695 | 704 | 211,100 |
2023/01/25 | 701 | 711 | 688 | 702 | 277,500 |
2023/01/24 | 723 | 725 | 705 | 707 | 244,400 |
2023/01/23 | 717 | 722 | 703 | 718 | 392,200 |
2023/01/20 | 721 | 722 | 703 | 713 | 352,200 |
2023/01/19 | 720 | 734 | 715 | 730 | 345,300 |
2023/01/18 | 726 | 749 | 716 | 734 | 458,800 |
2023/01/17 | 735 | 736 | 705 | 711 | 495,100 |
2023/01/16 | 725 | 765 | 722 | 739 | 780,800 |
2023/01/13 | 711 | 750 | 708 | 733 | 610,200 |
2023/01/12 | 714 | 731 | 704 | 714 | 565,100 |
2023/01/11 | 705 | 711 | 685 | 711 | 435,300 |
2023/01/10 | 698 | 715 | 675 | 692 | 632,300 |
2023/01/06 | 646 | 655 | 638 | 652 | 204,300 |
2023/01/05 | 658 | 662 | 648 | 652 | 175,000 |
2023/01/04 | 670 | 670 | 652 | 658 | 153,900 |