- 2024年
- 2023年
9162 (株)ブリーチ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 318 | 325 | 318 | 322 | 31,200 | 322 |
| 2024-04-25 | 320 | 328 | 316 | 316 | 43,700 | 316 |
| 2024-04-24 | 318 | 329 | 318 | 321 | 22,200 | 321 |
| 2024-04-23 | 315 | 320 | 312 | 319 | 27,100 | 319 |
| 2024-04-22 | 304 | 316 | 304 | 315 | 57,700 | 315 |
| 2024-04-19 | 311 | 311 | 301 | 303 | 86,100 | 303 |
| 2024-04-18 | 304 | 319 | 304 | 313 | 55,800 | 313 |
| 2024-04-17 | 310 | 314 | 305 | 305 | 77,100 | 305 |
| 2024-04-16 | 320 | 320 | 302 | 307 | 125,100 | 307 |
| 2024-04-15 | 322 | 322 | 313 | 321 | 104,400 | 321 |
| 2024-04-12 | 323 | 326 | 322 | 326 | 55,200 | 326 |
| 2024-04-11 | 333 | 333 | 322 | 323 | 140,600 | 323 |
| 2024-04-10 | 344 | 346 | 333 | 335 | 103,600 | 335 |
| 2024-04-09 | 342 | 342 | 337 | 342 | 32,700 | 342 |
| 2024-04-08 | 343 | 352 | 338 | 339 | 150,000 | 339 |
| 2024-04-05 | 355 | 355 | 339 | 343 | 160,300 | 343 |
| 2024-04-04 | 362 | 363 | 355 | 358 | 70,600 | 358 |
| 2024-04-03 | 366 | 367 | 360 | 361 | 165,100 | 361 |
| 2024-04-02 | 374 | 378 | 368 | 370 | 92,300 | 370 |
| 2024-04-01 | 379 | 381 | 373 | 378 | 28,600 | 378 |
| 2024-03-29 | 375 | 387 | 373 | 376 | 47,100 | 376 |
| 2024-03-28 | 372 | 378 | 370 | 378 | 24,000 | 378 |
| 2024-03-27 | 376 | 379 | 372 | 373 | 16,000 | 373 |
| 2024-03-26 | 384 | 384 | 373 | 378 | 54,800 | 378 |
| 2024-03-25 | 379 | 389 | 379 | 386 | 79,800 | 386 |
| 2024-03-22 | 380 | 382 | 374 | 380 | 59,100 | 380 |
| 2024-03-21 | 377 | 391 | 375 | 380 | 61,100 | 380 |
| 2024-03-19 | 366 | 386 | 363 | 385 | 106,500 | 385 |
| 2024-03-18 | 367 | 373 | 365 | 367 | 176,300 | 367 |
| 2024-03-15 | 373 | 375 | 364 | 368 | 49,400 | 368 |
| 2024-03-14 | 368 | 380 | 365 | 377 | 59,100 | 377 |
| 2024-03-13 | 372 | 373 | 366 | 371 | 27,300 | 371 |
| 2024-03-12 | 360 | 375 | 356 | 374 | 55,500 | 374 |
| 2024-03-11 | 379 | 379 | 358 | 362 | 102,600 | 362 |
| 2024-03-08 | 367 | 376 | 367 | 371 | 54,300 | 371 |
| 2024-03-07 | 372 | 377 | 368 | 371 | 92,900 | 371 |
| 2024-03-06 | 368 | 387 | 368 | 378 | 102,300 | 378 |
| 2024-03-05 | 375 | 383 | 367 | 380 | 101,000 | 380 |
| 2024-03-04 | 365 | 388 | 365 | 381 | 151,300 | 381 |
| 2024-03-01 | 368 | 368 | 353 | 357 | 156,400 | 357 |
| 2024-02-29 | 371 | 380 | 365 | 365 | 49,200 | 365 |
| 2024-02-28 | 367 | 382 | 366 | 376 | 100,200 | 376 |
| 2024-02-27 | 364 | 370 | 356 | 366 | 62,400 | 366 |
| 2024-02-26 | 364 | 368 | 353 | 364 | 97,700 | 364 |
| 2024-02-22 | 370 | 371 | 356 | 361 | 114,600 | 361 |
| 2024-02-21 | 380 | 380 | 362 | 363 | 164,100 | 363 |
| 2024-02-20 | 384 | 384 | 370 | 380 | 114,700 | 380 |
| 2024-02-19 | 383 | 399 | 376 | 378 | 246,600 | 378 |
| 2024-02-16 | 362 | 382 | 357 | 375 | 636,400 | 375 |
| 2024-02-15 | 418 | 418 | 418 | 418 | 35,200 | 418 |
| 2024-02-14 | 508 | 508 | 495 | 498 | 121,200 | 498 |
| 2024-02-13 | 511 | 519 | 511 | 516 | 43,700 | 516 |
| 2024-02-09 | 505 | 514 | 500 | 511 | 50,800 | 511 |
| 2024-02-08 | 518 | 518 | 502 | 504 | 89,400 | 504 |
| 2024-02-07 | 536 | 536 | 512 | 519 | 75,400 | 519 |
| 2024-02-06 | 532 | 542 | 529 | 535 | 79,700 | 535 |
| 2024-02-05 | 521 | 534 | 520 | 530 | 56,400 | 530 |
| 2024-02-02 | 519 | 532 | 518 | 521 | 44,800 | 521 |
| 2024-02-01 | 522 | 533 | 510 | 515 | 43,700 | 515 |
| 2024-01-31 | 520 | 524 | 508 | 523 | 114,000 | 523 |
| 2024-01-30 | 523 | 531 | 520 | 528 | 48,900 | 528 |
| 2024-01-29 | 517 | 524 | 512 | 520 | 96,900 | 520 |
| 2024-01-26 | 528 | 532 | 513 | 518 | 91,800 | 518 |
| 2024-01-25 | 530 | 540 | 526 | 534 | 74,900 | 534 |
| 2024-01-24 | 541 | 547 | 527 | 534 | 114,600 | 534 |
| 2024-01-23 | 536 | 546 | 530 | 545 | 141,700 | 545 |
| 2024-01-22 | 520 | 542 | 520 | 539 | 149,100 | 539 |
| 2024-01-19 | 521 | 525 | 501 | 518 | 186,700 | 518 |
| 2024-01-18 | 523 | 532 | 516 | 526 | 90,100 | 526 |
| 2024-01-17 | 530 | 537 | 516 | 523 | 166,500 | 523 |
| 2024-01-16 | 516 | 525 | 497 | 508 | 169,600 | 508 |
| 2024-01-15 | 513 | 518 | 507 | 518 | 66,300 | 518 |
| 2024-01-12 | 519 | 525 | 506 | 509 | 103,800 | 509 |
| 2024-01-11 | 517 | 525 | 507 | 517 | 152,400 | 517 |
| 2024-01-10 | 513 | 517 | 499 | 510 | 199,300 | 510 |
| 2024-01-09 | 491 | 518 | 487 | 517 | 241,000 | 517 |
| 2024-01-05 | 484 | 488 | 474 | 480 | 104,700 | 480 |
| 2024-01-04 | 461 | 490 | 459 | 488 | 148,800 | 488 |
分割・併合履歴 ： なし
