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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 272 | 284 | 272 | 284 | 18,300 |
| 2024/08/15 | 270 | 279 | 266 | 275 | 52,400 |
| 2024/08/14 | 265 | 290 | 261 | 290 | 51,700 |
| 2024/08/13 | 251 | 266 | 243 | 257 | 53,800 |
| 2024/08/09 | 252 | 252 | 235 | 243 | 29,300 |
| 2024/08/08 | 241 | 248 | 241 | 243 | 21,000 |
| 2024/08/07 | 223 | 247 | 222 | 234 | 140,400 |
| 2024/08/06 | 239 | 263 | 227 | 239 | 112,800 |
| 2024/08/05 | 290 | 290 | 220 | 229 | 170,500 |
| 2024/08/02 | 300 | 311 | 293 | 293 | 52,100 |
| 2024/08/01 | 307 | 307 | 300 | 304 | 19,300 |
| 2024/07/31 | 302 | 305 | 301 | 305 | 10,000 |
| 2024/07/30 | 307 | 307 | 301 | 301 | 11,800 |
| 2024/07/29 | 312 | 312 | 303 | 307 | 10,800 |
| 2024/07/26 | 307 | 311 | 305 | 310 | 23,400 |
| 2024/07/25 | 305 | 305 | 301 | 305 | 19,500 |
| 2024/07/24 | 302 | 305 | 301 | 303 | 16,000 |
| 2024/07/23 | 302 | 305 | 302 | 302 | 5,500 |
| 2024/07/22 | 302 | 303 | 300 | 303 | 27,800 |
| 2024/07/19 | 304 | 306 | 303 | 305 | 11,700 |
| 2024/07/18 | 305 | 307 | 304 | 304 | 9,400 |
| 2024/07/17 | 305 | 308 | 302 | 306 | 25,000 |
| 2024/07/16 | 302 | 305 | 302 | 305 | 30,500 |
| 2024/07/12 | 303 | 309 | 303 | 307 | 26,100 |
| 2024/07/11 | 307 | 307 | 305 | 305 | 14,400 |
| 2024/07/10 | 309 | 309 | 305 | 307 | 14,100 |
| 2024/07/09 | 309 | 309 | 307 | 309 | 5,800 |
| 2024/07/08 | 309 | 309 | 305 | 308 | 20,100 |
| 2024/07/05 | 309 | 310 | 307 | 309 | 16,200 |
| 2024/07/04 | 309 | 310 | 306 | 310 | 23,500 |
| 2024/07/03 | 309 | 310 | 308 | 309 | 16,800 |
| 2024/07/02 | 312 | 312 | 309 | 310 | 7,700 |
| 2024/07/01 | 310 | 312 | 308 | 311 | 8,500 |
| 2024/06/28 | 312 | 312 | 310 | 311 | 10,200 |
| 2024/06/27 | 311 | 314 | 309 | 309 | 19,200 |
| 2024/06/26 | 312 | 316 | 311 | 313 | 6,800 |
| 2024/06/25 | 311 | 313 | 310 | 313 | 11,000 |
| 2024/06/24 | 311 | 313 | 310 | 310 | 33,200 |
| 2024/06/21 | 313 | 315 | 312 | 315 | 7,200 |
| 2024/06/20 | 311 | 318 | 309 | 318 | 26,400 |
| 2024/06/19 | 312 | 315 | 310 | 310 | 15,000 |
| 2024/06/18 | 317 | 318 | 313 | 313 | 15,200 |
| 2024/06/17 | 315 | 319 | 313 | 315 | 7,400 |
| 2024/06/14 | 310 | 324 | 310 | 315 | 27,100 |
| 2024/06/13 | 313 | 319 | 313 | 315 | 10,800 |
| 2024/06/12 | 318 | 322 | 316 | 317 | 10,400 |
| 2024/06/11 | 313 | 324 | 313 | 323 | 51,200 |
| 2024/06/10 | 310 | 319 | 310 | 314 | 11,600 |
| 2024/06/07 | 312 | 321 | 309 | 316 | 24,900 |
| 2024/06/06 | 319 | 319 | 312 | 314 | 22,300 |
| 2024/06/05 | 323 | 327 | 321 | 323 | 12,300 |
| 2024/06/04 | 319 | 328 | 314 | 326 | 34,800 |
| 2024/06/03 | 321 | 321 | 317 | 317 | 9,000 |
| 2024/05/31 | 312 | 323 | 309 | 323 | 25,200 |
| 2024/05/30 | 314 | 315 | 308 | 312 | 21,600 |
| 2024/05/29 | 324 | 324 | 315 | 319 | 20,600 |
| 2024/05/28 | 327 | 332 | 320 | 325 | 27,000 |
| 2024/05/27 | 336 | 336 | 319 | 324 | 30,900 |
| 2024/05/24 | 315 | 338 | 313 | 331 | 75,400 |
| 2024/05/23 | 325 | 327 | 320 | 324 | 22,500 |
| 2024/05/22 | 324 | 335 | 323 | 327 | 41,000 |
| 2024/05/21 | 323 | 328 | 320 | 323 | 28,600 |
| 2024/05/20 | 308 | 328 | 308 | 323 | 49,900 |
| 2024/05/17 | 287 | 314 | 287 | 310 | 108,200 |
| 2024/05/16 | 300 | 306 | 287 | 291 | 128,300 |
| 2024/05/15 | 315 | 315 | 309 | 311 | 23,500 |
| 2024/05/14 | 314 | 322 | 313 | 316 | 45,200 |
| 2024/05/13 | 310 | 317 | 303 | 315 | 41,700 |
| 2024/05/10 | 312 | 312 | 306 | 308 | 60,800 |
| 2024/05/09 | 312 | 314 | 306 | 313 | 36,400 |
| 2024/05/08 | 315 | 320 | 311 | 312 | 61,500 |
| 2024/05/07 | 310 | 319 | 310 | 315 | 59,700 |
| 2024/05/02 | 312 | 312 | 305 | 307 | 69,600 |
| 2024/05/01 | 315 | 321 | 312 | 315 | 86,700 |
| 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 |