2424 (株)ブラスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	787	788	760	778	19,700	778
2021-12-29	772	794	759	787	26,800	787
2021-12-28	798	798	756	771	42,700	771
2021-12-27	798	803	775	798	40,300	798
2021-12-24	792	829	780	806	80,200	806
2021-12-23	790	800	758	788	86,000	788
2021-12-22	735	786	730	780	123,500	780
2021-12-21	704	784	701	784	223,800	784
2021-12-20	741	741	674	684	136,400	684
2021-12-17	749	775	725	756	180,600	756
2021-12-16	819	864	770	777	721,400	777
2021-12-15	676	724	675	714	111,200	714
2021-12-14	659	683	655	676	54,900	676
2021-12-13	672	678	648	668	56,700	668
2021-12-10	689	689	650	659	52,600	659
2021-12-09	679	699	666	679	67,500	679
2021-12-08	693	693	667	673	33,100	673
2021-12-07	663	689	654	673	56,200	673
2021-12-06	653	661	637	638	44,700	638
2021-12-03	630	656	627	651	42,000	651
2021-12-02	650	653	606	614	117,800	614
2021-12-01	643	668	625	664	53,900	664
2021-11-30	650	683	635	642	81,200	642
2021-11-29	661	670	633	634	104,100	634
2021-11-26	701	703	661	670	56,600	670
2021-11-25	709	719	693	709	34,100	709
2021-11-24	721	727	704	708	29,600	708
2021-11-22	765	765	704	723	135,400	723
2021-11-19	808	814	762	767	61,400	767
2021-11-18	756	805	753	793	62,600	793
2021-11-17	768	773	740	758	53,000	758
2021-11-16	765	795	752	780	57,500	780
2021-11-15	745	767	732	765	48,800	765
2021-11-12	777	777	741	741	56,300	741
2021-11-11	796	796	755	762	42,500	762
2021-11-10	799	800	775	797	62,400	797
2021-11-09	829	833	799	807	70,300	807
2021-11-08	770	850	770	834	145,800	834
2021-11-05	763	766	740	755	41,500	755
2021-11-04	785	789	766	773	27,800	773
2021-11-02	754	786	754	779	35,400	779
2021-11-01	741	780	741	752	51,200	752
2021-10-29	779	779	735	740	27,000	740
2021-10-28	750	781	750	779	19,500	779
2021-10-27	744	766	743	757	36,400	757
2021-10-26	715	755	715	746	34,300	746
2021-10-25	711	729	703	713	33,300	713
2021-10-22	749	749	711	715	40,600	715
2021-10-21	750	804	728	734	117,400	734
2021-10-20	740	760	726	754	27,600	754
2021-10-19	735	742	723	740	33,400	740
2021-10-18	700	737	685	737	54,700	737
2021-10-15	739	739	694	703	70,000	703
2021-10-14	745	755	723	724	55,500	724
2021-10-13	744	756	734	745	63,300	745
2021-10-12	734	758	724	737	56,600	737
2021-10-11	738	770	735	740	91,400	740
2021-10-08	722	768	722	740	82,100	740
2021-10-07	752	768	720	720	51,600	720
2021-10-06	805	809	737	737	96,000	737
2021-10-05	795	801	761	798	49,200	798
2021-10-04	796	810	741	806	93,600	806
2021-10-01	806	808	750	785	100,100	785
2021-09-30	816	829	790	814	92,400	814
2021-09-29	827	836	783	814	218,400	814
2021-09-28	770	847	753	836	403,800	836
2021-09-27	701	768	697	763	187,900	763
2021-09-24	698	735	674	701	374,400	701
2021-09-22	811	815	667	668	829,100	668
2021-09-21	784	861	759	817	325,800	817
2021-09-17	815	845	784	811	399,500	811
2021-09-16	775	865	722	845	1,440,400	845
2021-09-15	715	715	715	715	21,500	715
2021-09-14	614	622	591	615	67,800	615
2021-09-13	600	612	581	612	43,300	612
2021-09-10	605	608	574	593	68,000	593
2021-09-09	583	610	574	595	91,900	595
2021-09-08	526	558	526	558	19,000	558
2021-09-07	541	541	520	526	9,600	526
2021-09-06	529	544	529	537	18,900	537
2021-09-03	523	540	522	531	11,000	531
2021-09-02	538	539	521	528	7,900	528
2021-09-01	534	550	533	538	11,500	538
2021-08-31	527	535	522	531	7,200	531
2021-08-30	528	528	520	527	4,500	527
2021-08-27	512	526	511	522	6,400	522
2021-08-26	534	534	513	516	7,200	516
2021-08-25	522	543	522	524	12,600	524
2021-08-24	512	525	512	525	11,600	525
2021-08-23	492	523	490	515	26,700	515
2021-08-20	501	501	482	484	9,900	484
2021-08-19	511	511	499	499	15,600	499
2021-08-18	511	514	506	513	6,300	513
2021-08-17	520	520	499	508	11,000	508
2021-08-16	508	513	503	503	18,300	503
2021-08-13	511	513	503	508	8,500	508
2021-08-12	520	520	500	509	21,800	509
2021-08-11	515	520	512	517	9,600	517
2021-08-10	494	512	494	512	18,000	512
2021-08-06	492	504	492	493	1,900	493
2021-08-05	493	494	487	491	8,700	491
2021-08-04	502	502	495	495	6,700	495
2021-08-03	492	496	491	491	5,600	491
2021-08-02	509	509	495	495	13,700	495
2021-07-30	512	513	501	501	12,100	501
2021-07-29	491	512	491	512	23,800	512
2021-07-28	492	498	486	487	27,900	487
2021-07-27	490	494	485	494	20,600	494
2021-07-26	484	495	484	486	17,900	486
2021-07-21	490	495	484	486	19,300	486
2021-07-20	490	495	479	480	31,900	480
2021-07-19	498	502	489	490	21,900	490
2021-07-16	498	513	496	504	38,400	504
2021-07-15	514	514	501	501	19,300	501
2021-07-14	520	525	514	514	29,500	514
2021-07-13	519	532	519	524	17,700	524
2021-07-12	534	536	520	520	17,000	520
2021-07-09	520	537	513	532	29,200	532
2021-07-08	550	556	528	530	26,100	530
2021-07-07	558	562	551	551	8,800	551
2021-07-06	562	568	556	558	12,600	558
2021-07-05	562	580	554	569	34,100	569
2021-07-02	528	554	528	549	11,500	549
2021-07-01	531	536	524	527	16,800	527
2021-06-30	545	545	528	531	23,300	531
2021-06-29	552	552	538	541	18,600	541
2021-06-28	553	559	548	556	17,200	556
2021-06-25	564	564	539	543	33,300	543
2021-06-24	564	571	551	556	22,400	556
2021-06-23	574	580	566	567	8,800	567
2021-06-22	582	588	573	574	21,200	574
2021-06-21	582	590	573	573	35,800	573
2021-06-18	616	619	594	600	32,100	600
2021-06-17	574	613	573	613	46,800	613
2021-06-16	621	621	570	576	76,000	576
2021-06-15	604	634	600	618	73,900	618
2021-06-14	618	618	588	598	39,600	598
2021-06-11	633	633	611	622	33,400	622
2021-06-10	630	630	611	628	42,700	628
2021-06-09	609	646	605	623	85,400	623
2021-06-08	590	605	583	603	23,300	603
2021-06-07	600	603	590	591	17,000	591
2021-06-04	588	595	578	592	14,000	592
2021-06-03	595	595	576	588	12,000	588
2021-06-02	558	602	558	585	42,800	585
2021-06-01	588	588	552	556	26,000	556
2021-05-31	562	635	560	568	79,300	568
2021-05-28	568	568	552	559	29,400	559
2021-05-27	557	568	543	568	23,400	568
2021-05-26	526	557	526	557	21,300	557
2021-05-25	533	541	531	533	10,000	533
2021-05-24	540	542	530	536	17,700	536
2021-05-21	536	537	520	530	27,500	530
2021-05-20	524	536	513	527	21,800	527
2021-05-19	540	540	504	516	38,800	516
2021-05-18	510	542	510	536	35,600	536
2021-05-17	491	501	483	501	17,800	501
2021-05-14	484	502	483	490	24,700	490
2021-05-13	502	502	480	481	20,300	481
2021-05-12	518	518	489	505	45,700	505
2021-05-11	515	528	503	513	20,300	513
2021-05-10	540	540	515	522	24,800	522
2021-05-07	506	524	502	524	12,300	524
2021-05-06	520	520	501	501	21,900	501
2021-04-30	521	522	505	511	18,500	511
2021-04-28	539	539	515	518	13,400	518
2021-04-27	544	548	534	535	25,900	535
2021-04-26	519	530	514	529	17,800	529
2021-04-23	506	529	501	513	25,400	513
2021-04-22	515	532	513	516	13,700	516
2021-04-21	520	525	495	505	71,200	505
2021-04-20	549	551	515	533	54,000	533
2021-04-19	571	575	548	550	28,800	550
2021-04-16	578	578	564	570	14,200	570
2021-04-15	575	581	569	577	14,900	577
2021-04-14	574	583	564	569	19,600	569
2021-04-13	563	584	563	581	22,000	581
2021-04-12	575	584	561	563	26,600	563
2021-04-09	572	586	570	577	23,000	577
2021-04-08	592	592	570	578	31,300	578
2021-04-07	599	608	594	595	18,000	595
2021-04-06	606	616	594	603	29,400	603
2021-04-05	609	610	600	610	23,200	610
2021-04-02	589	618	585	611	50,500	611
2021-04-01	620	620	574	582	49,800	582
2021-03-31	572	606	568	602	47,100	602
2021-03-30	601	607	566	566	55,100	566
2021-03-29	615	640	600	610	59,800	610
2021-03-26	635	648	615	619	97,800	619
2021-03-25	600	680	600	651	333,900	651
2021-03-24	573	681	569	591	307,000	591
2021-03-23	557	585	544	583	112,500	583
2021-03-22	559	569	540	540	59,100	540
2021-03-19	558	578	550	558	54,000	558
2021-03-18	551	558	541	558	34,700	558
2021-03-17	550	564	540	556	36,600	556
2021-03-16	527	566	525	558	70,100	558
2021-03-15	540	545	518	526	35,700	526
2021-03-12	527	530	520	522	32,100	522
2021-03-11	524	528	514	527	8,800	527
2021-03-10	530	546	522	526	22,900	526
2021-03-09	512	530	502	530	32,600	530
2021-03-08	520	525	505	511	31,200	511
2021-03-05	502	525	483	522	47,400	522
2021-03-04	540	540	495	508	57,400	508
2021-03-03	569	569	531	540	47,800	540
2021-03-02	564	597	524	570	113,000	570
2021-03-01	575	583	545	567	84,100	567
2021-02-26	550	573	534	569	84,800	569
2021-02-25	542	550	520	550	63,600	550
2021-02-24	504	536	502	526	96,300	526
2021-02-22	495	503	491	498	21,400	498
2021-02-19	488	490	477	487	20,900	487
2021-02-18	492	513	477	488	47,700	488
2021-02-17	471	513	470	492	56,700	492
2021-02-16	484	484	471	471	12,800	471
2021-02-15	479	484	479	481	14,000	481
2021-02-12	485	487	479	479	15,500	479
2021-02-10	482	485	482	484	4,700	484
2021-02-09	492	492	481	485	10,000	485
2021-02-08	500	511	485	488	38,500	488
2021-02-05	469	494	467	484	25,700	484
2021-02-04	466	471	464	465	6,900	465
2021-02-03	470	477	463	463	12,400	463
2021-02-02	470	473	469	470	7,600	470
2021-02-01	477	477	469	469	15,500	469
2021-01-29	482	495	466	484	28,500	484
2021-01-28	457	483	454	483	39,900	483
2021-01-27	474	478	470	473	11,200	473
2021-01-26	475	475	469	469	8,900	469
2021-01-25	480	484	473	475	10,500	475
2021-01-22	506	510	481	481	24,600	481
2021-01-21	509	509	500	505	6,800	505
2021-01-20	514	514	496	509	23,600	509
2021-01-19	526	526	495	499	42,800	499
2021-01-18	484	540	471	512	181,800	512
2021-01-15	490	525	464	464	64,900	464
2021-01-14	493	494	471	487	32,400	487
2021-01-13	483	491	476	485	16,400	485
2021-01-12	476	499	471	491	20,500	491
2021-01-08	472	479	472	477	8,500	477
2021-01-07	469	482	467	477	12,900	477
2021-01-06	471	471	464	469	9,300	469
2021-01-05	472	472	459	468	22,700	468
2021-01-04	495	495	471	475	22,600	475

分割・併合履歴： [2016-12-28]1株→2株 [2016-10-27]1株→2株

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

2424 (株)ブラス の時系列データ [2021年度]

2424 (株)ブラスの時系列データ [2021年度]