7803 (株)ブシロード の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 368 | 373 | 366 | 371 | 103,600 | 371 |
| 2024-04-30 | 375 | 378 | 370 | 371 | 142,200 | 371 |
| 2024-04-26 | 367 | 372 | 363 | 371 | 139,000 | 371 |
| 2024-04-25 | 375 | 378 | 367 | 368 | 170,000 | 368 |
| 2024-04-24 | 362 | 376 | 362 | 375 | 276,200 | 375 |
| 2024-04-23 | 364 | 367 | 360 | 360 | 125,000 | 360 |
| 2024-04-22 | 363 | 363 | 357 | 363 | 226,400 | 363 |
| 2024-04-19 | 365 | 366 | 354 | 356 | 226,700 | 356 |
| 2024-04-18 | 358 | 370 | 358 | 365 | 159,600 | 365 |
| 2024-04-17 | 365 | 367 | 355 | 358 | 380,400 | 358 |
| 2024-04-16 | 372 | 372 | 364 | 364 | 274,100 | 364 |
| 2024-04-15 | 372 | 378 | 371 | 377 | 171,000 | 377 |
| 2024-04-12 | 376 | 385 | 369 | 374 | 485,300 | 374 |
| 2024-04-11 | 368 | 370 | 363 | 368 | 220,000 | 368 |
| 2024-04-10 | 374 | 377 | 370 | 370 | 191,800 | 370 |
| 2024-04-09 | 369 | 373 | 368 | 372 | 168,100 | 372 |
| 2024-04-08 | 370 | 372 | 366 | 369 | 271,400 | 369 |
| 2024-04-05 | 364 | 369 | 360 | 369 | 252,600 | 369 |
| 2024-04-04 | 369 | 372 | 363 | 365 | 223,700 | 365 |
| 2024-04-03 | 375 | 387 | 365 | 367 | 422,500 | 367 |
| 2024-04-02 | 377 | 379 | 375 | 376 | 183,500 | 376 |
| 2024-04-01 | 389 | 392 | 377 | 377 | 294,900 | 377 |
| 2024-03-29 | 383 | 391 | 383 | 386 | 220,100 | 386 |
| 2024-03-28 | 384 | 388 | 381 | 385 | 203,600 | 385 |
| 2024-03-27 | 381 | 388 | 379 | 384 | 225,900 | 384 |
| 2024-03-26 | 380 | 383 | 376 | 381 | 193,400 | 381 |
| 2024-03-25 | 380 | 394 | 380 | 380 | 428,000 | 380 |
| 2024-03-22 | 380 | 380 | 372 | 380 | 163,900 | 380 |
| 2024-03-21 | 378 | 380 | 373 | 378 | 179,900 | 378 |
| 2024-03-19 | 375 | 384 | 372 | 373 | 383,000 | 373 |
| 2024-03-18 | 362 | 376 | 361 | 371 | 447,300 | 371 |
| 2024-03-15 | 361 | 362 | 357 | 359 | 303,300 | 359 |
| 2024-03-14 | 364 | 365 | 357 | 363 | 334,900 | 363 |
| 2024-03-13 | 369 | 371 | 361 | 364 | 310,200 | 364 |
| 2024-03-12 | 357 | 372 | 356 | 369 | 497,200 | 369 |
| 2024-03-11 | 365 | 369 | 356 | 362 | 853,600 | 362 |
| 2024-03-08 | 375 | 377 | 365 | 370 | 515,200 | 370 |
| 2024-03-07 | 389 | 389 | 376 | 378 | 614,900 | 378 |
| 2024-03-06 | 390 | 394 | 382 | 390 | 504,400 | 390 |
| 2024-03-05 | 407 | 408 | 396 | 398 | 576,400 | 398 |
| 2024-03-04 | 408 | 415 | 403 | 408 | 387,500 | 408 |
| 2024-03-01 | 410 | 424 | 408 | 416 | 442,000 | 416 |
| 2024-02-29 | 430 | 432 | 412 | 416 | 660,000 | 416 |
| 2024-02-28 | 423 | 438 | 423 | 431 | 524,900 | 431 |
| 2024-02-27 | 421 | 423 | 415 | 420 | 333,500 | 420 |
| 2024-02-26 | 413 | 423 | 405 | 421 | 399,500 | 421 |
| 2024-02-22 | 417 | 422 | 414 | 414 | 362,700 | 414 |
| 2024-02-21 | 419 | 423 | 413 | 417 | 387,300 | 417 |
| 2024-02-20 | 416 | 421 | 403 | 419 | 571,700 | 419 |
| 2024-02-19 | 406 | 427 | 400 | 416 | 1,059,200 | 416 |
| 2024-02-16 | 365 | 406 | 359 | 391 | 1,675,400 | 391 |
| 2024-02-15 | 370 | 377 | 356 | 360 | 1,174,600 | 360 |
| 2024-02-14 | 370 | 380 | 370 | 370 | 2,440,800 | 370 |
| 2024-02-13 | 447 | 454 | 440 | 450 | 722,400 | 450 |
| 2024-02-09 | 453 | 453 | 440 | 441 | 656,800 | 441 |
| 2024-02-08 | 455 | 455 | 445 | 452 | 505,800 | 452 |
| 2024-02-07 | 461 | 463 | 452 | 453 | 424,500 | 453 |
| 2024-02-06 | 467 | 467 | 456 | 462 | 317,300 | 462 |
| 2024-02-05 | 462 | 470 | 460 | 467 | 303,600 | 467 |
| 2024-02-02 | 461 | 469 | 457 | 463 | 286,400 | 463 |
| 2024-02-01 | 469 | 470 | 458 | 461 | 514,400 | 461 |
| 2024-01-31 | 477 | 477 | 467 | 474 | 250,100 | 474 |
| 2024-01-30 | 478 | 485 | 475 | 478 | 415,200 | 478 |
| 2024-01-29 | 472 | 477 | 465 | 475 | 359,200 | 475 |
| 2024-01-26 | 464 | 474 | 461 | 470 | 357,600 | 470 |
| 2024-01-25 | 460 | 469 | 458 | 469 | 340,000 | 469 |
| 2024-01-24 | 464 | 466 | 459 | 461 | 254,700 | 461 |
| 2024-01-23 | 466 | 467 | 456 | 459 | 373,700 | 459 |
| 2024-01-22 | 453 | 468 | 447 | 464 | 560,100 | 464 |
| 2024-01-19 | 449 | 455 | 449 | 452 | 303,300 | 452 |
| 2024-01-18 | 449 | 455 | 447 | 449 | 421,700 | 449 |
| 2024-01-17 | 451 | 455 | 448 | 451 | 722,200 | 451 |
| 2024-01-16 | 466 | 469 | 456 | 456 | 561,600 | 456 |
| 2024-01-15 | 467 | 469 | 455 | 468 | 626,100 | 468 |
| 2024-01-12 | 477 | 477 | 459 | 467 | 833,000 | 467 |
| 2024-01-11 | 488 | 488 | 476 | 476 | 704,000 | 476 |
| 2024-01-10 | 487 | 491 | 479 | 487 | 483,500 | 487 |
| 2024-01-09 | 501 | 501 | 482 | 488 | 654,700 | 488 |
| 2024-01-05 | 492 | 500 | 491 | 496 | 524,200 | 496 |
| 2024-01-04 | 480 | 490 | 473 | 486 | 452,900 | 486 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2021-09-29]1株→2株
