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 |
---|---|---|---|---|---|
2024/04/30 | 322 | 322 | 311 | 314 | 53,500 |
2024/04/26 | 318 | 325 | 318 | 322 | 31,200 |
2024/04/25 | 320 | 328 | 316 | 316 | 43,700 |
2024/04/24 | 318 | 329 | 318 | 321 | 22,200 |
2024/04/23 | 315 | 320 | 312 | 319 | 27,100 |
2024/04/22 | 304 | 316 | 304 | 315 | 57,700 |
2024/04/19 | 311 | 311 | 301 | 303 | 86,100 |
2024/04/18 | 304 | 319 | 304 | 313 | 55,800 |
2024/04/17 | 310 | 314 | 305 | 305 | 77,100 |
2024/04/16 | 320 | 320 | 302 | 307 | 125,100 |
2024/04/15 | 322 | 322 | 313 | 321 | 104,400 |
2024/04/12 | 323 | 326 | 322 | 326 | 55,200 |
2024/04/11 | 333 | 333 | 322 | 323 | 140,600 |
2024/04/10 | 344 | 346 | 333 | 335 | 103,600 |
2024/04/09 | 342 | 342 | 337 | 342 | 32,700 |
2024/04/08 | 343 | 352 | 338 | 339 | 150,000 |
2024/04/05 | 355 | 355 | 339 | 343 | 160,300 |
2024/04/04 | 362 | 363 | 355 | 358 | 70,600 |
2024/04/03 | 366 | 367 | 360 | 361 | 165,100 |
2024/04/02 | 374 | 378 | 368 | 370 | 92,300 |
2024/04/01 | 379 | 381 | 373 | 378 | 28,600 |
2024/03/29 | 375 | 387 | 373 | 376 | 47,100 |
2024/03/28 | 372 | 378 | 370 | 378 | 24,000 |
2024/03/27 | 376 | 379 | 372 | 373 | 16,000 |
2024/03/26 | 384 | 384 | 373 | 378 | 54,800 |
2024/03/25 | 379 | 389 | 379 | 386 | 79,800 |
2024/03/22 | 380 | 382 | 374 | 380 | 59,100 |
2024/03/21 | 377 | 391 | 375 | 380 | 61,100 |
2024/03/19 | 366 | 386 | 363 | 385 | 106,500 |
2024/03/18 | 367 | 373 | 365 | 367 | 176,300 |
2024/03/15 | 373 | 375 | 364 | 366 | 56,100 |
2024/03/14 | 368 | 380 | 365 | 377 | 59,100 |
2024/03/13 | 372 | 373 | 366 | 371 | 27,300 |
2024/03/12 | 360 | 375 | 356 | 374 | 55,500 |
2024/03/11 | 379 | 379 | 358 | 362 | 102,600 |
2024/03/08 | 367 | 376 | 367 | 371 | 54,300 |
2024/03/07 | 372 | 377 | 368 | 371 | 92,900 |
2024/03/06 | 368 | 387 | 368 | 378 | 102,300 |
2024/03/05 | 375 | 383 | 367 | 380 | 101,000 |
2024/03/04 | 365 | 388 | 365 | 381 | 151,300 |
2024/03/01 | 368 | 368 | 353 | 357 | 156,400 |
2024/02/29 | 371 | 380 | 365 | 365 | 49,200 |
2024/02/28 | 367 | 382 | 366 | 376 | 100,200 |
2024/02/27 | 364 | 370 | 356 | 366 | 62,400 |
2024/02/26 | 364 | 368 | 353 | 364 | 97,700 |
2024/02/22 | 370 | 371 | 356 | 361 | 114,600 |
2024/02/21 | 380 | 380 | 362 | 363 | 164,100 |
2024/02/20 | 384 | 384 | 370 | 380 | 114,700 |
2024/02/19 | 383 | 399 | 376 | 378 | 246,600 |
2024/02/16 | 362 | 382 | 357 | 375 | 636,400 |
2024/02/15 | 418 | 418 | 418 | 418 | 35,200 |
2024/02/14 | 508 | 508 | 495 | 498 | 121,200 |
2024/02/13 | 511 | 519 | 511 | 516 | 43,700 |
2024/02/09 | 505 | 514 | 500 | 511 | 50,800 |
2024/02/08 | 518 | 518 | 502 | 504 | 89,400 |
2024/02/07 | 536 | 536 | 512 | 519 | 75,400 |
2024/02/06 | 532 | 542 | 529 | 535 | 79,700 |
2024/02/05 | 521 | 534 | 520 | 530 | 56,400 |
2024/02/02 | 519 | 532 | 518 | 521 | 44,800 |
2024/02/01 | 522 | 533 | 510 | 515 | 43,700 |
2024/01/31 | 520 | 524 | 508 | 523 | 114,000 |
2024/01/30 | 523 | 531 | 520 | 528 | 48,900 |
2024/01/29 | 517 | 524 | 512 | 520 | 96,900 |
2024/01/26 | 528 | 532 | 513 | 518 | 91,800 |
2024/01/25 | 530 | 540 | 526 | 534 | 74,900 |
2024/01/24 | 541 | 547 | 527 | 534 | 114,600 |
2024/01/23 | 536 | 546 | 530 | 545 | 141,700 |
2024/01/22 | 520 | 542 | 520 | 539 | 149,100 |
2024/01/19 | 521 | 525 | 501 | 518 | 186,700 |
2024/01/18 | 523 | 532 | 516 | 526 | 90,100 |
2024/01/17 | 530 | 537 | 516 | 523 | 166,500 |
2024/01/16 | 516 | 525 | 497 | 508 | 169,600 |
2024/01/15 | 513 | 518 | 507 | 518 | 66,300 |
2024/01/12 | 519 | 525 | 506 | 509 | 103,800 |
2024/01/11 | 517 | 525 | 507 | 517 | 152,400 |
2024/01/10 | 513 | 517 | 499 | 510 | 199,300 |
2024/01/09 | 491 | 518 | 487 | 517 | 241,000 |
2024/01/05 | 484 | 488 | 474 | 480 | 104,700 |
2024/01/04 | 461 | 490 | 459 | 488 | 148,800 |
2023/12/29 | 460 | 467 | 458 | 461 | 59,600 |
2023/12/28 | 443 | 473 | 438 | 467 | 152,000 |
2023/12/27 | 420 | 443 | 419 | 443 | 343,700 |
2023/12/26 | 415 | 428 | 412 | 414 | 224,300 |
2023/12/25 | 424 | 431 | 418 | 420 | 135,400 |
2023/12/22 | 438 | 448 | 420 | 423 | 180,500 |
2023/12/21 | 454 | 460 | 440 | 443 | 196,900 |
2023/12/20 | 456 | 484 | 456 | 462 | 222,300 |
2023/12/19 | 437 | 455 | 435 | 455 | 172,500 |
2023/12/18 | 431 | 455 | 431 | 445 | 205,600 |
2023/12/15 | 430 | 436 | 424 | 434 | 107,800 |
2023/12/14 | 443 | 449 | 428 | 430 | 125,400 |
2023/12/13 | 438 | 459 | 435 | 436 | 189,000 |
2023/12/12 | 450 | 452 | 434 | 436 | 133,500 |
2023/12/11 | 451 | 457 | 450 | 452 | 91,400 |
2023/12/08 | 450 | 455 | 444 | 445 | 102,800 |
2023/12/07 | 465 | 465 | 449 | 451 | 180,100 |
2023/12/06 | 480 | 481 | 468 | 468 | 186,400 |
2023/12/05 | 496 | 497 | 479 | 482 | 131,200 |
2023/12/04 | 495 | 504 | 487 | 503 | 183,100 |
2023/12/01 | 506 | 508 | 495 | 499 | 162,900 |
2023/11/30 | 521 | 521 | 511 | 514 | 71,300 |
2023/11/29 | 539 | 540 | 524 | 527 | 69,200 |
2023/11/28 | 549 | 551 | 535 | 539 | 63,000 |
2023/11/27 | 542 | 557 | 536 | 550 | 103,300 |
2023/11/24 | 559 | 559 | 538 | 545 | 105,300 |
2023/11/22 | 550 | 562 | 545 | 553 | 118,900 |
2023/11/21 | 534 | 553 | 524 | 553 | 215,900 |
2023/11/20 | 482 | 529 | 482 | 519 | 514,100 |
2023/11/17 | 505 | 506 | 472 | 487 | 495,400 |
2023/11/16 | 510 | 525 | 504 | 510 | 154,100 |
2023/11/15 | 483 | 515 | 481 | 502 | 607,600 |
2023/11/14 | 595 | 595 | 565 | 569 | 140,400 |
2023/11/13 | 604 | 605 | 587 | 589 | 112,800 |
2023/11/10 | 611 | 612 | 599 | 603 | 57,900 |
2023/11/09 | 626 | 626 | 609 | 615 | 65,800 |
2023/11/08 | 622 | 628 | 612 | 618 | 60,200 |
2023/11/07 | 628 | 631 | 617 | 622 | 69,200 |
2023/11/06 | 620 | 630 | 619 | 626 | 102,100 |
2023/11/02 | 577 | 612 | 577 | 609 | 190,700 |
2023/11/01 | 588 | 590 | 575 | 575 | 67,600 |
2023/10/31 | 563 | 584 | 558 | 584 | 58,200 |
2023/10/30 | 558 | 575 | 557 | 571 | 45,200 |
2023/10/27 | 563 | 568 | 552 | 568 | 63,900 |
2023/10/26 | 567 | 573 | 559 | 559 | 62,000 |
2023/10/25 | 588 | 594 | 579 | 580 | 67,900 |
2023/10/24 | 579 | 582 | 552 | 579 | 144,800 |
2023/10/23 | 589 | 589 | 569 | 571 | 83,600 |
2023/10/20 | 589 | 595 | 575 | 591 | 96,100 |
2023/10/19 | 602 | 603 | 591 | 594 | 71,700 |
2023/10/18 | 604 | 608 | 596 | 608 | 45,500 |
2023/10/17 | 599 | 615 | 597 | 602 | 103,000 |
2023/10/16 | 598 | 604 | 591 | 599 | 98,600 |
2023/10/13 | 633 | 635 | 606 | 607 | 104,900 |
2023/10/12 | 630 | 639 | 619 | 638 | 78,400 |
2023/10/11 | 647 | 654 | 630 | 630 | 99,900 |
2023/10/10 | 625 | 650 | 624 | 647 | 113,800 |
2023/10/06 | 610 | 627 | 608 | 620 | 75,200 |
2023/10/05 | 609 | 619 | 603 | 613 | 107,900 |
2023/10/04 | 603 | 617 | 603 | 604 | 190,100 |
2023/10/03 | 642 | 648 | 621 | 623 | 259,300 |
2023/10/02 | 670 | 674 | 652 | 652 | 200,800 |
2023/09/29 | 687 | 692 | 670 | 678 | 92,700 |
2023/09/28 | 669 | 682 | 664 | 681 | 68,000 |
2023/09/27 | 660 | 679 | 648 | 679 | 113,700 |
2023/09/26 | 679 | 682 | 661 | 668 | 102,600 |
2023/09/25 | 678 | 688 | 671 | 674 | 136,800 |
2023/09/22 | 670 | 687 | 662 | 671 | 178,800 |
2023/09/21 | 715 | 716 | 677 | 677 | 303,400 |
2023/09/20 | 731 | 739 | 720 | 720 | 88,200 |
2023/09/19 | 710 | 738 | 710 | 731 | 137,000 |
2023/09/15 | 730 | 738 | 708 | 712 | 177,000 |
2023/09/14 | 721 | 743 | 715 | 733 | 212,600 |
2023/09/13 | 725 | 732 | 716 | 729 | 137,700 |
2023/09/12 | 744 | 744 | 712 | 728 | 262,100 |
2023/09/11 | 772 | 786 | 733 | 734 | 335,400 |
2023/09/08 | 732 | 768 | 728 | 764 | 233,900 |
2023/09/07 | 750 | 752 | 732 | 737 | 235,900 |
2023/09/06 | 775 | 777 | 751 | 752 | 299,100 |
2023/09/05 | 775 | 780 | 766 | 780 | 177,600 |
2023/09/04 | 780 | 783 | 767 | 779 | 176,600 |
2023/09/01 | 786 | 791 | 770 | 784 | 203,400 |
2023/08/31 | 811 | 812 | 790 | 790 | 239,100 |
2023/08/30 | 830 | 835 | 801 | 811 | 241,200 |
2023/08/29 | 831 | 843 | 821 | 825 | 185,200 |
2023/08/28 | 844 | 858 | 830 | 834 | 95,300 |
2023/08/25 | 822 | 844 | 818 | 844 | 78,100 |
2023/08/24 | 853 | 853 | 824 | 825 | 76,900 |
2023/08/23 | 828 | 851 | 823 | 850 | 128,000 |
2023/08/22 | 842 | 866 | 815 | 823 | 169,000 |
2023/08/21 | 850 | 855 | 830 | 842 | 83,000 |
2023/08/18 | 830 | 866 | 828 | 858 | 93,500 |
2023/08/17 | 839 | 871 | 810 | 838 | 186,800 |
2023/08/16 | 830 | 868 | 830 | 850 | 285,300 |
2023/08/15 | 915 | 936 | 822 | 822 | 844,100 |
2023/08/14 | 994 | 999 | 950 | 965 | 213,600 |
2023/08/10 | 981 | 1,000 | 977 | 993 | 103,300 |
2023/08/09 | 954 | 1,002 | 954 | 986 | 159,300 |
2023/08/08 | 1,028 | 1,040 | 960 | 960 | 309,100 |
2023/08/07 | 1,009 | 1,029 | 986 | 1,027 | 113,100 |
2023/08/04 | 976 | 1,010 | 975 | 1,002 | 149,600 |
2023/08/03 | 985 | 1,014 | 970 | 973 | 318,300 |
2023/08/02 | 1,025 | 1,035 | 977 | 979 | 332,100 |
2023/08/01 | 1,038 | 1,045 | 1,015 | 1,030 | 200,400 |
2023/07/31 | 1,061 | 1,064 | 1,023 | 1,028 | 223,700 |
2023/07/28 | 1,010 | 1,059 | 999 | 1,059 | 260,700 |
2023/07/27 | 1,042 | 1,051 | 1,012 | 1,014 | 225,200 |
2023/07/26 | 1,030 | 1,063 | 1,006 | 1,046 | 206,500 |
2023/07/25 | 1,060 | 1,065 | 1,018 | 1,031 | 312,000 |
2023/07/24 | 1,122 | 1,127 | 1,041 | 1,041 | 461,300 |
2023/07/21 | 1,155 | 1,160 | 1,101 | 1,113 | 334,700 |
2023/07/20 | 1,120 | 1,188 | 1,115 | 1,163 | 575,100 |
2023/07/19 | 1,100 | 1,131 | 1,091 | 1,120 | 315,400 |
2023/07/18 | 1,053 | 1,118 | 1,052 | 1,110 | 354,900 |
2023/07/14 | 1,141 | 1,166 | 1,060 | 1,068 | 865,900 |
2023/07/13 | 1,100 | 1,183 | 1,083 | 1,151 | 1,101,800 |
2023/07/12 | 1,189 | 1,192 | 1,105 | 1,105 | 1,143,200 |
2023/07/11 | 1,184 | 1,221 | 1,100 | 1,196 | 1,928,000 |
2023/07/10 | 1,250 | 1,270 | 1,180 | 1,180 | 1,264,500 |
2023/07/07 | 1,360 | 1,394 | 1,255 | 1,280 | 2,147,200 |
2023/07/06 | 1,400 | 1,457 | 1,350 | 1,350 | 3,154,900 |