ブリーチ(9162)の株価時系列情報
ブリーチ(9162)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 359 | 361 | 342 | 346 | 61,300 |
| 2025/06/12 | 346 | 357 | 346 | 354 | 36,300 |
| 2025/06/11 | 343 | 352 | 343 | 346 | 64,400 |
| 2025/06/10 | 338 | 350 | 338 | 346 | 104,900 |
| 2025/06/09 | 342 | 344 | 337 | 337 | 45,000 |
| 2025/06/06 | 352 | 353 | 340 | 342 | 155,500 |
| 2025/06/05 | 351 | 354 | 347 | 352 | 49,200 |
| 2025/06/04 | 351 | 361 | 348 | 353 | 87,000 |
| 2025/06/03 | 362 | 362 | 348 | 352 | 106,300 |
| 2025/06/02 | 346 | 361 | 343 | 356 | 76,000 |
| 2025/05/30 | 349 | 351 | 346 | 348 | 25,600 |
| 2025/05/29 | 355 | 357 | 350 | 350 | 46,200 |
| 2025/05/28 | 353 | 356 | 346 | 352 | 124,200 |
| 2025/05/27 | 349 | 352 | 346 | 349 | 88,500 |
| 2025/05/26 | 341 | 347 | 335 | 345 | 80,800 |
| 2025/05/23 | 341 | 341 | 336 | 339 | 28,400 |
| 2025/05/22 | 344 | 344 | 337 | 340 | 42,800 |
| 2025/05/21 | 349 | 353 | 345 | 346 | 73,700 |
| 2025/05/20 | 368 | 372 | 348 | 348 | 276,500 |
| 2025/05/19 | 396 | 400 | 361 | 362 | 307,400 |
| 2025/05/16 | 346 | 403 | 346 | 403 | 870,400 |
| 2025/05/15 | 333 | 359 | 329 | 346 | 370,700 |
| 2025/05/14 | 349 | 349 | 336 | 336 | 105,700 |
| 2025/05/13 | 358 | 358 | 344 | 346 | 41,800 |
| 2025/05/12 | 350 | 355 | 345 | 350 | 52,800 |
| 2025/05/09 | 348 | 354 | 348 | 350 | 13,300 |
| 2025/05/08 | 347 | 352 | 344 | 348 | 31,700 |
| 2025/05/07 | 360 | 360 | 340 | 346 | 214,200 |
| 2025/05/02 | 360 | 364 | 356 | 359 | 28,000 |
| 2025/05/01 | 379 | 393 | 358 | 358 | 281,000 |
| 2025/04/30 | 377 | 391 | 370 | 381 | 167,400 |
| 2025/04/28 | 373 | 380 | 373 | 379 | 17,700 |
| 2025/04/25 | 369 | 378 | 364 | 373 | 69,200 |
| 2025/04/24 | 365 | 372 | 365 | 366 | 17,000 |
| 2025/04/23 | 367 | 368 | 362 | 365 | 20,800 |
| 2025/04/22 | 370 | 372 | 357 | 364 | 23,600 |
| 2025/04/21 | 372 | 377 | 367 | 372 | 38,000 |
| 2025/04/18 | 363 | 375 | 361 | 372 | 64,000 |
| 2025/04/17 | 362 | 368 | 360 | 365 | 59,900 |
| 2025/04/16 | 365 | 371 | 364 | 367 | 54,700 |
| 2025/04/15 | 348 | 367 | 348 | 365 | 80,600 |
| 2025/04/14 | 343 | 355 | 343 | 348 | 83,500 |
| 2025/04/11 | 327 | 348 | 323 | 341 | 76,200 |
| 2025/04/10 | 346 | 351 | 334 | 338 | 109,900 |
| 2025/04/09 | 317 | 328 | 315 | 322 | 83,800 |
| 2025/04/08 | 318 | 327 | 307 | 323 | 143,500 |
| 2025/04/07 | 277 | 315 | 275 | 294 | 288,500 |
| 2025/04/04 | 356 | 363 | 325 | 341 | 281,300 |
| 2025/04/03 | 361 | 374 | 354 | 364 | 128,000 |
| 2025/04/02 | 367 | 375 | 360 | 368 | 43,800 |
| 2025/04/01 | 367 | 372 | 360 | 366 | 82,200 |
| 2025/03/31 | 373 | 376 | 360 | 367 | 223,400 |
| 2025/03/28 | 382 | 382 | 368 | 381 | 111,800 |
| 2025/03/27 | 387 | 387 | 382 | 382 | 29,700 |
| 2025/03/26 | 385 | 390 | 378 | 384 | 133,400 |
| 2025/03/25 | 392 | 396 | 379 | 385 | 514,900 |
| 2025/03/24 | 406 | 408 | 386 | 388 | 196,000 |
| 2025/03/21 | 416 | 416 | 393 | 405 | 196,500 |
| 2025/03/19 | 426 | 433 | 421 | 421 | 51,000 |
| 2025/03/18 | 433 | 443 | 423 | 426 | 89,000 |
| 2025/03/17 | 412 | 450 | 412 | 433 | 177,700 |
| 2025/03/14 | 410 | 420 | 407 | 409 | 101,200 |
| 2025/03/13 | 426 | 429 | 415 | 415 | 44,800 |
| 2025/03/12 | 414 | 431 | 412 | 426 | 52,200 |
| 2025/03/11 | 414 | 422 | 409 | 415 | 76,400 |
| 2025/03/10 | 413 | 429 | 404 | 417 | 101,400 |
| 2025/03/07 | 441 | 441 | 410 | 421 | 133,500 |
| 2025/03/06 | 435 | 444 | 420 | 442 | 130,200 |
| 2025/03/05 | 438 | 443 | 416 | 441 | 155,600 |
| 2025/03/04 | 433 | 458 | 422 | 446 | 239,500 |
| 2025/03/03 | 376 | 451 | 376 | 449 | 633,400 |
| 2025/02/28 | 374 | 400 | 374 | 379 | 191,900 |
| 2025/02/27 | 404 | 409 | 382 | 386 | 198,300 |
| 2025/02/26 | 370 | 404 | 362 | 404 | 288,400 |
| 2025/02/25 | 386 | 396 | 361 | 367 | 574,200 |
| 2025/02/21 | 380 | 458 | 363 | 410 | 1,259,700 |
| 2025/02/20 | 370 | 397 | 370 | 381 | 205,900 |
| 2025/02/19 | 346 | 394 | 334 | 378 | 445,600 |
| 2025/02/18 | 345 | 383 | 318 | 351 | 1,767,300 |
| 2025/02/17 | 329 | 329 | 313 | 329 | 324,600 |
| 2025/02/14 | 255 | 255 | 249 | 249 | 32,700 |
| 2025/02/13 | 249 | 255 | 246 | 251 | 39,800 |
| 2025/02/12 | 247 | 250 | 246 | 247 | 11,000 |
| 2025/02/10 | 245 | 247 | 245 | 246 | 14,500 |
| 2025/02/07 | 247 | 248 | 245 | 248 | 7,200 |
| 2025/02/06 | 244 | 247 | 242 | 244 | 12,300 |
| 2025/02/05 | 240 | 243 | 236 | 243 | 66,900 |
| 2025/02/04 | 245 | 248 | 244 | 244 | 47,500 |
| 2025/02/03 | 243 | 245 | 241 | 242 | 10,000 |
| 2025/01/31 | 240 | 244 | 240 | 243 | 24,900 |
| 2025/01/30 | 247 | 248 | 243 | 244 | 16,300 |
| 2025/01/29 | 246 | 248 | 245 | 246 | 10,400 |
| 2025/01/28 | 247 | 250 | 246 | 246 | 26,300 |
| 2025/01/27 | 247 | 251 | 243 | 247 | 26,200 |
| 2025/01/24 | 239 | 244 | 239 | 243 | 61,300 |
| 2025/01/23 | 239 | 240 | 238 | 240 | 15,900 |
| 2025/01/22 | 238 | 240 | 238 | 240 | 12,200 |
| 2025/01/21 | 239 | 240 | 238 | 239 | 27,700 |
| 2025/01/20 | 240 | 243 | 235 | 240 | 29,900 |
| 2025/01/17 | 241 | 243 | 239 | 240 | 36,600 |
| 2025/01/16 | 242 | 245 | 241 | 245 | 21,200 |
| 2025/01/15 | 241 | 244 | 241 | 243 | 13,600 |
| 2025/01/14 | 242 | 244 | 240 | 240 | 35,200 |
| 2025/01/10 | 240 | 240 | 235 | 240 | 32,400 |
| 2025/01/09 | 243 | 244 | 238 | 240 | 17,300 |
| 2025/01/08 | 240 | 245 | 239 | 241 | 45,700 |
| 2025/01/07 | 240 | 251 | 238 | 243 | 50,500 |
| 2025/01/06 | 240 | 242 | 237 | 238 | 17,200 |
| 2024/12/30 | 233 | 242 | 231 | 242 | 30,000 |
| 2024/12/27 | 228 | 237 | 227 | 237 | 31,600 |
| 2024/12/26 | 232 | 236 | 230 | 231 | 78,100 |
| 2024/12/25 | 242 | 243 | 234 | 234 | 49,000 |
| 2024/12/24 | 226 | 240 | 226 | 240 | 593,200 |
| 2024/12/23 | 229 | 231 | 227 | 227 | 51,900 |
| 2024/12/20 | 230 | 234 | 229 | 231 | 57,000 |
| 2024/12/19 | 234 | 234 | 231 | 233 | 58,700 |
| 2024/12/18 | 232 | 235 | 230 | 233 | 58,800 |
| 2024/12/17 | 232 | 235 | 229 | 233 | 158,000 |
| 2024/12/16 | 238 | 238 | 232 | 235 | 159,900 |
| 2024/12/13 | 246 | 246 | 237 | 237 | 36,700 |
| 2024/12/12 | 245 | 250 | 241 | 242 | 38,300 |
| 2024/12/11 | 246 | 249 | 245 | 246 | 35,100 |
| 2024/12/10 | 246 | 251 | 243 | 247 | 41,900 |
| 2024/12/09 | 249 | 249 | 245 | 249 | 17,200 |
| 2024/12/06 | 243 | 250 | 240 | 246 | 37,000 |
| 2024/12/05 | 247 | 247 | 240 | 245 | 19,200 |
| 2024/12/04 | 247 | 248 | 244 | 244 | 10,300 |
| 2024/12/03 | 248 | 248 | 245 | 248 | 10,900 |
| 2024/12/02 | 249 | 249 | 246 | 247 | 20,300 |
| 2024/11/29 | 243 | 247 | 243 | 246 | 15,600 |
| 2024/11/28 | 245 | 247 | 244 | 245 | 12,900 |
| 2024/11/27 | 247 | 250 | 244 | 246 | 18,500 |
| 2024/11/26 | 243 | 253 | 243 | 249 | 54,100 |
| 2024/11/25 | 245 | 245 | 239 | 243 | 27,600 |
| 2024/11/22 | 240 | 242 | 240 | 240 | 9,200 |
| 2024/11/21 | 241 | 247 | 241 | 242 | 15,000 |
| 2024/11/20 | 241 | 244 | 239 | 241 | 16,200 |
| 2024/11/19 | 238 | 243 | 238 | 242 | 14,200 |
| 2024/11/18 | 236 | 242 | 236 | 238 | 110,800 |
| 2024/11/15 | 240 | 242 | 234 | 239 | 34,100 |
| 2024/11/14 | 240 | 250 | 240 | 245 | 28,200 |
| 2024/11/13 | 240 | 246 | 239 | 241 | 19,400 |
| 2024/11/12 | 241 | 242 | 238 | 239 | 35,100 |
| 2024/11/11 | 241 | 242 | 239 | 239 | 108,900 |
| 2024/11/08 | 241 | 242 | 238 | 241 | 17,600 |
| 2024/11/07 | 245 | 247 | 239 | 240 | 22,200 |
| 2024/11/06 | 245 | 245 | 239 | 245 | 18,100 |
| 2024/11/05 | 247 | 247 | 243 | 245 | 6,900 |
| 2024/11/01 | 248 | 251 | 244 | 246 | 15,700 |
| 2024/10/31 | 248 | 252 | 248 | 251 | 6,900 |
| 2024/10/30 | 250 | 253 | 248 | 253 | 15,400 |
| 2024/10/29 | 252 | 252 | 248 | 250 | 19,500 |
| 2024/10/28 | 253 | 255 | 245 | 254 | 27,200 |
| 2024/10/25 | 266 | 266 | 255 | 255 | 18,300 |
| 2024/10/24 | 263 | 263 | 261 | 261 | 1,600 |
| 2024/10/23 | 267 | 267 | 263 | 263 | 4,900 |
| 2024/10/22 | 270 | 271 | 267 | 269 | 1,700 |
| 2024/10/21 | 267 | 270 | 265 | 270 | 6,800 |
| 2024/10/18 | 264 | 273 | 264 | 270 | 20,900 |
| 2024/10/17 | 267 | 269 | 263 | 266 | 7,900 |
| 2024/10/16 | 266 | 270 | 263 | 268 | 8,500 |
| 2024/10/15 | 270 | 270 | 264 | 267 | 17,400 |
| 2024/10/11 | 271 | 271 | 265 | 269 | 8,100 |
| 2024/10/10 | 265 | 272 | 265 | 268 | 14,600 |
| 2024/10/09 | 276 | 277 | 268 | 269 | 25,300 |
| 2024/10/08 | 280 | 280 | 275 | 276 | 15,200 |
| 2024/10/07 | 279 | 281 | 276 | 281 | 17,400 |
| 2024/10/04 | 283 | 286 | 278 | 280 | 44,100 |
| 2024/10/03 | 285 | 307 | 283 | 290 | 66,400 |
| 2024/10/02 | 283 | 293 | 282 | 289 | 12,700 |
| 2024/10/01 | 287 | 291 | 284 | 291 | 4,800 |
| 2024/09/30 | 288 | 289 | 284 | 287 | 8,200 |
| 2024/09/27 | 294 | 294 | 289 | 292 | 9,500 |
| 2024/09/26 | 296 | 303 | 293 | 296 | 35,300 |
| 2024/09/25 | 284 | 315 | 283 | 289 | 278,600 |
| 2024/09/24 | 278 | 278 | 273 | 277 | 5,500 |
| 2024/09/20 | 276 | 279 | 271 | 277 | 13,700 |
| 2024/09/19 | 274 | 278 | 274 | 277 | 8,200 |
| 2024/09/18 | 280 | 280 | 274 | 276 | 13,700 |
| 2024/09/17 | 273 | 278 | 271 | 272 | 359,000 |
| 2024/09/13 | 270 | 279 | 270 | 278 | 27,000 |
| 2024/09/12 | 271 | 274 | 269 | 273 | 5,700 |
| 2024/09/11 | 264 | 273 | 264 | 271 | 39,800 |
| 2024/09/10 | 271 | 275 | 269 | 270 | 11,600 |
| 2024/09/09 | 274 | 276 | 262 | 270 | 21,300 |
| 2024/09/06 | 278 | 284 | 272 | 278 | 17,100 |
| 2024/09/05 | 282 | 283 | 277 | 282 | 12,100 |
| 2024/09/04 | 281 | 286 | 277 | 282 | 21,300 |
| 2024/09/03 | 276 | 286 | 276 | 286 | 170,800 |
| 2024/09/02 | 280 | 280 | 276 | 279 | 8,200 |
| 2024/08/30 | 276 | 278 | 276 | 276 | 8,500 |
| 2024/08/29 | 279 | 288 | 276 | 280 | 18,700 |
| 2024/08/28 | 281 | 282 | 277 | 280 | 9,800 |
| 2024/08/27 | 281 | 281 | 274 | 280 | 206,000 |
| 2024/08/26 | 281 | 281 | 271 | 278 | 16,100 |
| 2024/08/23 | 277 | 277 | 271 | 274 | 19,200 |
| 2024/08/22 | 276 | 280 | 276 | 278 | 4,900 |
| 2024/08/21 | 278 | 280 | 276 | 276 | 7,400 |
| 2024/08/20 | 281 | 285 | 276 | 280 | 20,100 |
| 2024/08/19 | 280 | 284 | 279 | 281 | 9,900 |