2424 (株)ブラス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 645 | 647 | 645 | 647 | 4,800 | 647 |
| 2025-10-30 | 642 | 651 | 642 | 644 | 5,300 | 644 |
| 2025-10-29 | 655 | 655 | 645 | 645 | 8,200 | 645 |
| 2025-10-28 | 652 | 655 | 651 | 655 | 4,300 | 655 |
| 2025-10-27 | 666 | 666 | 655 | 655 | 2,900 | 655 |
| 2025-10-24 | 657 | 663 | 657 | 660 | 3,000 | 660 |
| 2025-10-23 | 651 | 657 | 651 | 657 | 1,100 | 657 |
| 2025-10-22 | 655 | 655 | 652 | 653 | 1,500 | 653 |
| 2025-10-21 | 654 | 658 | 651 | 656 | 1,500 | 656 |
| 2025-10-20 | 655 | 661 | 652 | 655 | 4,800 | 655 |
| 2025-10-17 | 655 | 661 | 642 | 657 | 5,000 | 657 |
| 2025-10-16 | 660 | 660 | 656 | 656 | 1,300 | 656 |
| 2025-10-15 | 656 | 660 | 655 | 660 | 2,300 | 660 |
| 2025-10-14 | 665 | 665 | 650 | 658 | 4,800 | 658 |
| 2025-10-10 | 656 | 670 | 656 | 668 | 6,200 | 668 |
| 2025-10-09 | 654 | 660 | 653 | 656 | 4,300 | 656 |
| 2025-10-08 | 646 | 654 | 641 | 654 | 4,200 | 654 |
| 2025-10-07 | 651 | 652 | 645 | 646 | 7,300 | 646 |
| 2025-10-06 | 661 | 661 | 651 | 651 | 11,800 | 651 |
| 2025-10-03 | 661 | 665 | 658 | 661 | 6,400 | 661 |
| 2025-10-02 | 666 | 667 | 665 | 666 | 2,300 | 666 |
| 2025-10-01 | 679 | 679 | 666 | 666 | 4,900 | 666 |
| 2025-09-30 | 674 | 675 | 670 | 675 | 7,200 | 675 |
| 2025-09-29 | 679 | 679 | 674 | 674 | 2,600 | 674 |
| 2025-09-26 | 680 | 681 | 675 | 678 | 11,900 | 678 |
| 2025-09-25 | 678 | 678 | 672 | 674 | 3,500 | 674 |
| 2025-09-24 | 677 | 678 | 676 | 677 | 8,500 | 677 |
| 2025-09-22 | 676 | 679 | 675 | 676 | 2,400 | 676 |
| 2025-09-19 | 679 | 688 | 673 | 680 | 9,200 | 680 |
| 2025-09-18 | 685 | 685 | 678 | 679 | 15,100 | 679 |
| 2025-09-17 | 686 | 687 | 679 | 679 | 6,700 | 679 |
| 2025-09-16 | 715 | 715 | 679 | 682 | 41,600 | 682 |
| 2025-09-12 | 702 | 723 | 695 | 713 | 46,500 | 713 |
| 2025-09-11 | 692 | 708 | 692 | 701 | 5,000 | 701 |
| 2025-09-10 | 692 | 698 | 692 | 692 | 3,000 | 692 |
| 2025-09-09 | 692 | 698 | 689 | 698 | 6,000 | 698 |
| 2025-09-08 | 698 | 698 | 689 | 692 | 4,000 | 692 |
| 2025-09-05 | 685 | 692 | 684 | 690 | 3,000 | 690 |
| 2025-09-04 | 682 | 682 | 682 | 682 | 500 | 682 |
| 2025-09-03 | 685 | 686 | 684 | 686 | 2,400 | 686 |
| 2025-09-02 | 683 | 685 | 683 | 685 | 700 | 685 |
| 2025-09-01 | 683 | 686 | 682 | 686 | 7,600 | 686 |
| 2025-08-29 | 696 | 696 | 693 | 693 | 5,000 | 693 |
| 2025-08-28 | 695 | 696 | 692 | 696 | 2,900 | 696 |
| 2025-08-27 | 694 | 695 | 690 | 692 | 900 | 692 |
| 2025-08-26 | 698 | 698 | 692 | 698 | 1,300 | 698 |
| 2025-08-25 | 696 | 698 | 691 | 698 | 2,800 | 698 |
| 2025-08-22 | 697 | 699 | 695 | 696 | 1,900 | 696 |
| 2025-08-21 | 695 | 695 | 692 | 695 | 900 | 695 |
| 2025-08-20 | 695 | 699 | 692 | 699 | 4,400 | 699 |
| 2025-08-19 | 692 | 695 | 690 | 695 | 2,200 | 695 |
| 2025-08-18 | 690 | 696 | 686 | 696 | 3,800 | 696 |
| 2025-08-15 | 685 | 689 | 685 | 685 | 3,500 | 685 |
| 2025-08-14 | 687 | 689 | 685 | 685 | 2,300 | 685 |
| 2025-08-13 | 687 | 710 | 685 | 691 | 6,500 | 691 |
| 2025-08-12 | 687 | 690 | 686 | 687 | 3,400 | 687 |
| 2025-08-08 | 678 | 683 | 675 | 683 | 1,200 | 683 |
| 2025-08-07 | 678 | 678 | 675 | 675 | 2,600 | 675 |
| 2025-08-06 | 678 | 678 | 672 | 677 | 6,300 | 677 |
| 2025-08-05 | 674 | 679 | 672 | 672 | 14,800 | 672 |
| 2025-08-04 | 677 | 677 | 669 | 674 | 8,100 | 674 |
| 2025-08-01 | 681 | 688 | 681 | 681 | 5,800 | 681 |
| 2025-07-31 | 681 | 686 | 681 | 681 | 3,700 | 681 |
| 2025-07-30 | 676 | 694 | 675 | 681 | 13,000 | 681 |
| 2025-07-29 | 710 | 711 | 708 | 709 | 17,300 | 709 |
| 2025-07-28 | 711 | 711 | 709 | 711 | 7,800 | 711 |
| 2025-07-25 | 710 | 713 | 708 | 709 | 9,000 | 709 |
| 2025-07-24 | 710 | 710 | 707 | 708 | 4,500 | 708 |
| 2025-07-23 | 705 | 710 | 703 | 703 | 6,600 | 703 |
| 2025-07-22 | 702 | 704 | 700 | 703 | 6,000 | 703 |
| 2025-07-18 | 708 | 710 | 700 | 700 | 11,600 | 700 |
| 2025-07-17 | 708 | 710 | 704 | 707 | 28,200 | 707 |
| 2025-07-16 | 712 | 717 | 703 | 706 | 30,300 | 706 |
| 2025-07-15 | 706 | 716 | 704 | 710 | 30,000 | 710 |
| 2025-07-14 | 704 | 706 | 699 | 706 | 22,600 | 706 |
| 2025-07-11 | 702 | 708 | 702 | 703 | 4,400 | 703 |
| 2025-07-10 | 705 | 705 | 700 | 701 | 8,600 | 701 |
| 2025-07-09 | 704 | 705 | 702 | 703 | 3,100 | 703 |
| 2025-07-08 | 704 | 708 | 700 | 702 | 9,000 | 702 |
| 2025-07-07 | 702 | 709 | 698 | 700 | 16,300 | 700 |
| 2025-07-04 | 707 | 710 | 698 | 701 | 9,300 | 701 |
| 2025-07-03 | 698 | 709 | 698 | 700 | 19,200 | 700 |
| 2025-07-02 | 701 | 701 | 692 | 698 | 7,600 | 698 |
| 2025-07-01 | 703 | 705 | 697 | 700 | 14,100 | 700 |
| 2025-06-30 | 710 | 710 | 691 | 700 | 22,200 | 700 |
| 2025-06-27 | 675 | 685 | 667 | 684 | 12,100 | 684 |
| 2025-06-26 | 667 | 673 | 666 | 670 | 4,900 | 670 |
| 2025-06-25 | 675 | 675 | 666 | 667 | 5,500 | 667 |
| 2025-06-24 | 675 | 676 | 665 | 675 | 7,100 | 675 |
| 2025-06-23 | 674 | 675 | 666 | 667 | 3,500 | 667 |
| 2025-06-20 | 675 | 675 | 666 | 670 | 5,300 | 670 |
| 2025-06-19 | 675 | 675 | 666 | 675 | 6,800 | 675 |
| 2025-06-18 | 669 | 674 | 664 | 668 | 10,600 | 668 |
| 2025-06-17 | 674 | 674 | 665 | 667 | 11,000 | 667 |
| 2025-06-16 | 682 | 684 | 661 | 670 | 41,300 | 670 |
| 2025-06-13 | 641 | 643 | 620 | 625 | 7,600 | 625 |
| 2025-06-12 | 635 | 638 | 631 | 638 | 2,400 | 638 |
| 2025-06-11 | 636 | 636 | 631 | 635 | 700 | 635 |
| 2025-06-10 | 636 | 636 | 631 | 636 | 1,500 | 636 |
| 2025-06-09 | 637 | 638 | 635 | 635 | 2,100 | 635 |
| 2025-06-06 | 637 | 644 | 635 | 635 | 3,000 | 635 |
| 2025-06-05 | 635 | 635 | 634 | 634 | 400 | 634 |
| 2025-06-04 | 634 | 634 | 633 | 633 | 1,000 | 633 |
| 2025-06-03 | 640 | 640 | 631 | 634 | 3,100 | 634 |
| 2025-06-02 | 638 | 642 | 635 | 642 | 3,300 | 642 |
| 2025-05-30 | 629 | 638 | 628 | 634 | 6,800 | 634 |
| 2025-05-29 | 626 | 626 | 624 | 625 | 900 | 625 |
| 2025-05-28 | 622 | 629 | 621 | 626 | 2,000 | 626 |
| 2025-05-27 | 617 | 619 | 617 | 618 | 1,100 | 618 |
| 2025-05-26 | 618 | 621 | 618 | 620 | 1,400 | 620 |
| 2025-05-23 | 625 | 625 | 620 | 620 | 4,000 | 620 |
| 2025-05-22 | 635 | 635 | 617 | 625 | 8,800 | 625 |
| 2025-05-21 | 618 | 620 | 615 | 615 | 3,000 | 615 |
| 2025-05-20 | 609 | 615 | 609 | 615 | 2,000 | 615 |
| 2025-05-19 | 608 | 611 | 607 | 607 | 1,000 | 607 |
| 2025-05-16 | 608 | 612 | 608 | 609 | 1,600 | 609 |
| 2025-05-15 | 609 | 609 | 608 | 608 | 600 | 608 |
| 2025-05-14 | 609 | 611 | 608 | 609 | 900 | 609 |
| 2025-05-13 | 606 | 608 | 606 | 608 | 1,500 | 608 |
| 2025-05-12 | 610 | 610 | 605 | 605 | 900 | 605 |
| 2025-05-09 | 613 | 613 | 610 | 610 | 500 | 610 |
| 2025-05-08 | 610 | 612 | 610 | 612 | 700 | 612 |
| 2025-05-07 | 618 | 618 | 610 | 610 | 2,500 | 610 |
| 2025-05-02 | 609 | 610 | 607 | 609 | 1,400 | 609 |
| 2025-05-01 | 610 | 613 | 609 | 609 | 2,800 | 609 |
| 2025-04-30 | 608 | 620 | 608 | 609 | 1,800 | 609 |
| 2025-04-28 | 604 | 615 | 604 | 607 | 3,300 | 607 |
| 2025-04-25 | 602 | 611 | 594 | 604 | 10,700 | 604 |
| 2025-04-24 | 600 | 621 | 600 | 602 | 3,100 | 602 |
| 2025-04-23 | 618 | 618 | 600 | 600 | 3,500 | 600 |
| 2025-04-22 | 622 | 651 | 606 | 608 | 47,200 | 608 |
| 2025-04-21 | 592 | 645 | 585 | 622 | 53,100 | 622 |
| 2025-04-18 | 587 | 591 | 582 | 582 | 600 | 582 |
| 2025-04-17 | 582 | 587 | 581 | 587 | 3,000 | 587 |
| 2025-04-16 | 588 | 599 | 579 | 581 | 3,300 | 581 |
| 2025-04-15 | 568 | 619 | 568 | 589 | 66,700 | 589 |
| 2025-04-14 | 562 | 580 | 562 | 568 | 4,200 | 568 |
| 2025-04-11 | 557 | 561 | 557 | 561 | 1,500 | 561 |
| 2025-04-10 | 560 | 561 | 557 | 557 | 3,300 | 557 |
| 2025-04-09 | 559 | 559 | 555 | 556 | 1,200 | 556 |
| 2025-04-08 | 544 | 573 | 534 | 559 | 5,000 | 559 |
| 2025-04-07 | 542 | 550 | 525 | 526 | 11,400 | 526 |
| 2025-04-04 | 582 | 582 | 560 | 574 | 6,700 | 574 |
| 2025-04-03 | 599 | 600 | 591 | 592 | 1,500 | 592 |
| 2025-04-02 | 596 | 600 | 596 | 599 | 800 | 599 |
| 2025-04-01 | 610 | 611 | 596 | 596 | 2,600 | 596 |
| 2025-03-31 | 613 | 613 | 610 | 610 | 1,100 | 610 |
| 2025-03-28 | 616 | 619 | 615 | 618 | 1,100 | 618 |
| 2025-03-27 | 626 | 626 | 615 | 615 | 3,100 | 615 |
| 2025-03-26 | 615 | 627 | 615 | 624 | 6,600 | 624 |
| 2025-03-25 | 629 | 629 | 597 | 615 | 10,800 | 615 |
| 2025-03-24 | 595 | 609 | 595 | 609 | 6,200 | 609 |
| 2025-03-21 | 585 | 595 | 585 | 595 | 2,300 | 595 |
| 2025-03-19 | 593 | 595 | 585 | 585 | 2,300 | 585 |
| 2025-03-18 | 581 | 593 | 581 | 593 | 1,900 | 593 |
| 2025-03-17 | 600 | 600 | 578 | 578 | 19,200 | 578 |
| 2025-03-14 | 564 | 579 | 562 | 574 | 5,700 | 574 |
| 2025-03-13 | 576 | 576 | 562 | 574 | 3,200 | 574 |
| 2025-03-12 | 561 | 567 | 560 | 567 | 800 | 567 |
| 2025-03-11 | 560 | 567 | 560 | 561 | 1,600 | 561 |
| 2025-03-10 | 563 | 567 | 561 | 561 | 2,000 | 561 |
| 2025-03-07 | 563 | 566 | 560 | 566 | 600 | 566 |
| 2025-03-06 | 562 | 565 | 561 | 563 | 1,300 | 563 |
| 2025-03-05 | 560 | 565 | 560 | 565 | 1,600 | 565 |
| 2025-03-04 | 562 | 562 | 559 | 561 | 1,000 | 561 |
| 2025-03-03 | 573 | 575 | 564 | 572 | 3,100 | 572 |
| 2025-02-28 | 572 | 573 | 569 | 569 | 1,900 | 569 |
| 2025-02-27 | 571 | 575 | 571 | 572 | 1,600 | 572 |
| 2025-02-26 | 570 | 580 | 567 | 579 | 2,100 | 579 |
| 2025-02-25 | 584 | 584 | 575 | 575 | 2,900 | 575 |
| 2025-02-21 | 574 | 575 | 571 | 571 | 700 | 571 |
| 2025-02-20 | 569 | 575 | 569 | 570 | 2,600 | 570 |
| 2025-02-19 | 568 | 577 | 568 | 569 | 1,200 | 569 |
| 2025-02-18 | 574 | 574 | 567 | 568 | 1,800 | 568 |
| 2025-02-17 | 574 | 575 | 566 | 574 | 2,600 | 574 |
| 2025-02-14 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2025-02-13 | 568 | 576 | 566 | 576 | 2,900 | 576 |
| 2025-02-12 | 571 | 574 | 566 | 568 | 3,500 | 568 |
| 2025-02-10 | 580 | 580 | 570 | 576 | 3,300 | 576 |
| 2025-02-07 | 573 | 573 | 571 | 571 | 700 | 571 |
| 2025-02-06 | 570 | 570 | 565 | 570 | 1,100 | 570 |
| 2025-02-05 | 566 | 572 | 566 | 572 | 2,000 | 572 |
| 2025-02-04 | 567 | 573 | 565 | 573 | 1,500 | 573 |
| 2025-02-03 | 567 | 570 | 561 | 561 | 2,800 | 561 |
| 2025-01-31 | 575 | 577 | 565 | 571 | 10,600 | 571 |
| 2025-01-30 | 585 | 594 | 575 | 575 | 39,100 | 575 |
| 2025-01-29 | 607 | 614 | 607 | 614 | 9,600 | 614 |
| 2025-01-28 | 605 | 609 | 605 | 607 | 3,900 | 607 |
| 2025-01-27 | 607 | 610 | 606 | 609 | 3,000 | 609 |
| 2025-01-24 | 606 | 606 | 601 | 605 | 2,600 | 605 |
| 2025-01-23 | 594 | 601 | 592 | 596 | 3,100 | 596 |
| 2025-01-22 | 591 | 610 | 585 | 600 | 18,000 | 600 |
| 2025-01-21 | 567 | 582 | 567 | 581 | 6,600 | 581 |
| 2025-01-20 | 564 | 579 | 564 | 567 | 3,400 | 567 |
| 2025-01-17 | 579 | 579 | 554 | 564 | 10,500 | 564 |
| 2025-01-16 | 566 | 570 | 562 | 570 | 2,600 | 570 |
| 2025-01-15 | 564 | 570 | 564 | 570 | 2,300 | 570 |
| 2025-01-14 | 570 | 571 | 562 | 562 | 4,100 | 562 |
| 2025-01-10 | 564 | 574 | 551 | 570 | 6,600 | 570 |
| 2025-01-09 | 579 | 580 | 564 | 564 | 4,100 | 564 |
| 2025-01-08 | 574 | 578 | 560 | 572 | 7,100 | 572 |
| 2025-01-07 | 575 | 575 | 565 | 574 | 4,800 | 574 |
| 2025-01-06 | 555 | 570 | 555 | 569 | 12,700 | 569 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2016-10-27]1株→2株