2424 (株)ブラス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 706 | 714 | 699 | 713 | 3,400 | 713 |
| 2024-05-01 | 708 | 708 | 695 | 696 | 5,500 | 696 |
| 2024-04-30 | 699 | 709 | 691 | 708 | 3,800 | 708 |
| 2024-04-26 | 699 | 706 | 692 | 695 | 14,900 | 695 |
| 2024-04-25 | 713 | 713 | 700 | 708 | 3,200 | 708 |
| 2024-04-24 | 708 | 717 | 700 | 704 | 9,000 | 704 |
| 2024-04-23 | 715 | 715 | 706 | 713 | 4,800 | 713 |
| 2024-04-22 | 714 | 720 | 709 | 711 | 10,600 | 711 |
| 2024-04-19 | 718 | 720 | 714 | 714 | 9,400 | 714 |
| 2024-04-18 | 703 | 720 | 703 | 718 | 11,300 | 718 |
| 2024-04-17 | 709 | 716 | 704 | 704 | 10,000 | 704 |
| 2024-04-16 | 718 | 718 | 709 | 709 | 11,800 | 709 |
| 2024-04-15 | 702 | 717 | 702 | 716 | 11,200 | 716 |
| 2024-04-12 | 711 | 711 | 704 | 709 | 4,200 | 709 |
| 2024-04-11 | 703 | 712 | 700 | 711 | 4,700 | 711 |
| 2024-04-10 | 700 | 709 | 700 | 704 | 6,100 | 704 |
| 2024-04-09 | 703 | 712 | 699 | 699 | 4,500 | 699 |
| 2024-04-08 | 713 | 713 | 702 | 703 | 7,400 | 703 |
| 2024-04-05 | 710 | 715 | 702 | 703 | 10,000 | 703 |
| 2024-04-04 | 705 | 712 | 699 | 712 | 9,200 | 712 |
| 2024-04-03 | 698 | 704 | 690 | 703 | 7,600 | 703 |
| 2024-04-02 | 698 | 700 | 685 | 698 | 11,400 | 698 |
| 2024-04-01 | 706 | 706 | 690 | 692 | 13,000 | 692 |
| 2024-03-29 | 679 | 700 | 679 | 695 | 24,000 | 695 |
| 2024-03-28 | 661 | 679 | 661 | 676 | 12,400 | 676 |
| 2024-03-27 | 668 | 680 | 668 | 678 | 7,800 | 678 |
| 2024-03-26 | 677 | 677 | 667 | 667 | 11,500 | 667 |
| 2024-03-25 | 684 | 688 | 675 | 678 | 14,200 | 678 |
| 2024-03-22 | 686 | 686 | 673 | 685 | 11,900 | 685 |
| 2024-03-21 | 673 | 682 | 673 | 682 | 10,600 | 682 |
| 2024-03-19 | 664 | 684 | 664 | 670 | 22,100 | 670 |
| 2024-03-18 | 666 | 671 | 655 | 671 | 49,400 | 671 |
| 2024-03-15 | 686 | 719 | 685 | 716 | 29,900 | 716 |
| 2024-03-14 | 668 | 687 | 668 | 687 | 6,400 | 687 |
| 2024-03-13 | 677 | 677 | 668 | 673 | 5,600 | 673 |
| 2024-03-12 | 660 | 673 | 658 | 673 | 10,000 | 673 |
| 2024-03-11 | 673 | 678 | 659 | 663 | 11,000 | 663 |
| 2024-03-08 | 673 | 682 | 672 | 673 | 6,400 | 673 |
| 2024-03-07 | 677 | 686 | 669 | 679 | 9,600 | 679 |
| 2024-03-06 | 683 | 690 | 675 | 685 | 15,300 | 685 |
| 2024-03-05 | 664 | 687 | 658 | 684 | 12,800 | 684 |
| 2024-03-04 | 661 | 669 | 654 | 665 | 13,500 | 665 |
| 2024-03-01 | 662 | 665 | 655 | 660 | 18,100 | 660 |
| 2024-02-29 | 677 | 677 | 661 | 662 | 7,000 | 662 |
| 2024-02-28 | 671 | 683 | 670 | 670 | 7,800 | 670 |
| 2024-02-27 | 681 | 686 | 675 | 675 | 10,100 | 675 |
| 2024-02-26 | 676 | 688 | 676 | 684 | 11,300 | 684 |
| 2024-02-22 | 672 | 681 | 666 | 676 | 11,500 | 676 |
| 2024-02-21 | 671 | 677 | 670 | 672 | 8,400 | 672 |
| 2024-02-20 | 681 | 685 | 671 | 676 | 11,000 | 676 |
| 2024-02-19 | 683 | 689 | 673 | 681 | 8,800 | 681 |
| 2024-02-16 | 653 | 694 | 653 | 682 | 23,100 | 682 |
| 2024-02-15 | 675 | 675 | 651 | 651 | 29,300 | 651 |
| 2024-02-14 | 681 | 686 | 671 | 674 | 21,600 | 674 |
| 2024-02-13 | 704 | 705 | 685 | 689 | 25,400 | 689 |
| 2024-02-09 | 704 | 714 | 704 | 704 | 8,200 | 704 |
| 2024-02-08 | 717 | 718 | 708 | 708 | 10,900 | 708 |
| 2024-02-07 | 727 | 731 | 714 | 719 | 10,400 | 719 |
| 2024-02-06 | 725 | 729 | 721 | 729 | 3,600 | 729 |
| 2024-02-05 | 722 | 732 | 718 | 724 | 11,100 | 724 |
| 2024-02-02 | 715 | 726 | 713 | 717 | 9,700 | 717 |
| 2024-02-01 | 737 | 737 | 714 | 715 | 16,700 | 715 |
| 2024-01-31 | 732 | 744 | 724 | 737 | 29,000 | 737 |
| 2024-01-30 | 765 | 765 | 730 | 730 | 66,400 | 730 |
| 2024-01-29 | 775 | 784 | 748 | 780 | 53,100 | 780 |
| 2024-01-26 | 753 | 770 | 753 | 762 | 26,500 | 762 |
| 2024-01-25 | 751 | 771 | 750 | 758 | 39,400 | 758 |
| 2024-01-24 | 771 | 809 | 739 | 762 | 213,600 | 762 |
| 2024-01-23 | 749 | 795 | 725 | 741 | 498,400 | 741 |
| 2024-01-22 | 690 | 705 | 690 | 695 | 15,500 | 695 |
| 2024-01-19 | 688 | 689 | 684 | 689 | 5,000 | 689 |
| 2024-01-18 | 687 | 691 | 683 | 686 | 13,100 | 686 |
| 2024-01-17 | 700 | 700 | 687 | 687 | 7,900 | 687 |
| 2024-01-16 | 705 | 705 | 695 | 695 | 6,400 | 695 |
| 2024-01-15 | 703 | 709 | 700 | 703 | 5,900 | 703 |
| 2024-01-12 | 700 | 705 | 694 | 705 | 15,200 | 705 |
| 2024-01-11 | 699 | 708 | 692 | 700 | 14,000 | 700 |
| 2024-01-10 | 708 | 708 | 697 | 697 | 6,500 | 697 |
| 2024-01-09 | 690 | 712 | 690 | 708 | 22,000 | 708 |
| 2024-01-05 | 689 | 695 | 686 | 691 | 12,100 | 691 |
| 2024-01-04 | 684 | 696 | 677 | 696 | 10,500 | 696 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2016-10-27]1株→2株
