9162 (株)ブリーチの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	460	467	458	461	59,600	461
2023-12-28	443	473	438	467	152,000	467
2023-12-27	420	443	419	443	343,700	443
2023-12-26	415	428	412	414	224,300	414
2023-12-25	424	431	418	420	135,400	420
2023-12-22	438	448	420	423	180,500	423
2023-12-21	454	460	440	443	196,900	443
2023-12-20	456	484	456	462	222,300	462
2023-12-19	437	455	435	455	172,500	455
2023-12-18	431	455	431	445	205,600	445
2023-12-15	430	436	424	434	107,800	434
2023-12-14	443	449	428	430	125,400	430
2023-12-13	438	459	435	436	189,000	436
2023-12-12	450	452	434	436	133,500	436
2023-12-11	451	457	450	452	91,400	452
2023-12-08	450	455	444	445	102,800	445
2023-12-07	465	465	449	451	180,100	451
2023-12-06	480	481	468	468	186,400	468
2023-12-05	496	497	479	482	131,200	482
2023-12-04	495	504	487	503	183,100	503
2023-12-01	506	508	495	499	162,900	499
2023-11-30	521	521	511	514	71,300	514
2023-11-29	539	540	524	527	69,200	527
2023-11-28	549	551	535	539	63,000	539
2023-11-27	542	557	536	550	103,300	550
2023-11-24	559	559	538	545	105,300	545
2023-11-22	550	562	545	553	118,900	553
2023-11-21	534	553	524	553	215,900	553
2023-11-20	482	529	482	519	514,100	519
2023-11-17	505	506	472	487	495,400	487
2023-11-16	510	525	504	510	154,100	510
2023-11-15	483	515	481	502	607,600	502
2023-11-14	595	595	565	569	140,400	569
2023-11-13	604	605	587	589	112,800	589
2023-11-10	611	612	599	603	57,900	603
2023-11-09	626	626	609	615	65,800	615
2023-11-08	622	628	612	618	60,200	618
2023-11-07	628	631	617	622	69,200	622
2023-11-06	620	630	619	626	102,100	626
2023-11-02	577	612	577	609	190,700	609
2023-11-01	588	590	575	575	67,600	575
2023-10-31	563	584	558	584	58,200	584
2023-10-30	558	575	557	571	45,200	571
2023-10-27	563	568	552	568	63,900	568
2023-10-26	567	573	559	559	62,000	559
2023-10-25	588	594	579	580	67,900	580
2023-10-24	579	582	552	579	144,800	579
2023-10-23	589	589	569	571	83,600	571
2023-10-20	589	595	575	591	96,100	591
2023-10-19	602	603	591	594	71,700	594
2023-10-18	604	608	596	608	45,500	608
2023-10-17	599	615	597	602	103,000	602
2023-10-16	598	604	591	599	98,600	599
2023-10-13	633	635	606	607	104,900	607
2023-10-12	630	639	619	638	78,400	638
2023-10-11	647	654	630	630	99,900	630
2023-10-10	625	650	624	647	113,800	647
2023-10-06	610	627	608	620	75,200	620
2023-10-05	609	619	603	613	107,900	613
2023-10-04	603	617	603	604	190,100	604
2023-10-03	642	648	621	623	259,300	623
2023-10-02	670	674	652	652	200,800	652
2023-09-29	687	692	670	678	92,700	678
2023-09-28	669	682	664	681	68,000	681
2023-09-27	660	679	648	679	113,700	679
2023-09-26	679	682	661	668	102,600	668
2023-09-25	678	688	671	674	136,800	674
2023-09-22	670	687	662	671	178,800	671
2023-09-21	715	716	677	677	303,400	677
2023-09-20	731	739	720	720	88,200	720
2023-09-19	710	738	710	731	137,000	731
2023-09-15	730	738	708	712	177,000	712
2023-09-14	721	743	715	733	212,600	733
2023-09-13	725	732	716	729	137,700	729
2023-09-12	744	744	712	728	262,100	728
2023-09-11	772	786	733	734	335,400	734
2023-09-08	732	768	728	764	233,900	764
2023-09-07	750	752	732	737	235,900	737
2023-09-06	775	777	751	752	299,100	752
2023-09-05	775	780	766	780	177,600	780
2023-09-04	780	783	767	779	176,600	779
2023-09-01	786	791	770	784	203,400	784
2023-08-31	811	812	790	790	239,100	790
2023-08-30	830	835	801	811	241,200	811
2023-08-29	831	843	821	825	185,200	825
2023-08-28	844	858	830	834	95,300	834
2023-08-25	822	844	818	844	78,100	844
2023-08-24	853	853	824	825	76,900	825
2023-08-23	828	851	823	850	128,000	850
2023-08-22	842	866	815	823	169,000	823
2023-08-21	850	855	830	842	83,000	842
2023-08-18	830	854	830	847	27,200	847
2023-08-17	839	871	810	838	186,800	838
2023-08-16	830	868	830	850	285,300	850
2023-08-15	915	936	822	822	844,100	822
2023-08-14	994	999	950	965	213,600	965
2023-08-10	981	1,000	977	993	103,300	993
2023-08-09	954	1,002	954	986	159,300	986
2023-08-08	1,028	1,040	960	960	309,100	960
2023-08-07	1,009	1,029	986	1,027	113,100	1,027
2023-08-04	976	1,010	975	1,002	149,600	1,002
2023-08-03	985	1,014	970	973	318,300	973
2023-08-02	1,025	1,035	977	979	332,100	979
2023-08-01	1,038	1,045	1,015	1,030	200,400	1,030
2023-07-31	1,061	1,064	1,023	1,028	223,700	1,028
2023-07-28	1,010	1,059	999	1,059	260,700	1,059
2023-07-27	1,042	1,051	1,012	1,014	225,200	1,014
2023-07-26	1,030	1,063	1,006	1,046	206,500	1,046
2023-07-25	1,060	1,065	1,018	1,031	312,000	1,031
2023-07-24	1,122	1,127	1,041	1,041	461,300	1,041
2023-07-21	1,155	1,160	1,101	1,113	334,700	1,113
2023-07-20	1,120	1,188	1,115	1,163	575,100	1,163
2023-07-19	1,100	1,131	1,091	1,120	315,400	1,120
2023-07-18	1,053	1,118	1,052	1,110	354,900	1,110
2023-07-14	1,141	1,166	1,060	1,068	865,900	1,068
2023-07-13	1,100	1,183	1,083	1,151	1,101,800	1,151
2023-07-12	1,189	1,192	1,105	1,105	1,143,200	1,105
2023-07-11	1,184	1,221	1,100	1,196	1,928,000	1,196
2023-07-10	1,250	1,270	1,180	1,180	1,264,500	1,180
2023-07-07	1,360	1,394	1,255	1,280	2,147,200	1,280
2023-07-06	1,400	1,457	1,350	1,350	3,154,900	1,350
2023-07-05	1,603	1,658	1,395	1,500	9,764,800	1,500
2023-07-04	-	-	-	-	-	-
2023-07-03	-	-	-	-	-	-
2023-06-30	-	-	-	-	-	-
2023-06-29	-	-	-	-	-	-
2023-06-28	-	-	-	-	-	-
2023-06-27	-	-	-	-	-	-
2023-06-26	-	-	-	-	-	-
2023-06-23	-	-	-	-	-	-
2023-06-22	-	-	-	-	-	-
2023-06-21	-	-	-	-	-	-
2023-06-20	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9162 (株)ブリーチ の時系列データ [2023年度]

9162 (株)ブリーチの時系列データ [2023年度]