2424 (株)ブラスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,077	1,087	1,056	1,064	23,600	1,064
2022-12-29	1,062	1,107	1,062	1,077	33,500	1,077
2022-12-28	1,053	1,084	1,051	1,062	21,800	1,062
2022-12-27	1,038	1,076	1,037	1,060	33,800	1,060
2022-12-26	1,049	1,068	1,008	1,008	25,600	1,008
2022-12-23	1,037	1,083	1,037	1,050	49,700	1,050
2022-12-22	1,049	1,076	1,021	1,046	56,600	1,046
2022-12-21	1,034	1,069	1,008	1,044	66,400	1,044
2022-12-20	1,085	1,104	1,025	1,043	98,200	1,043
2022-12-19	1,178	1,186	1,090	1,090	104,300	1,090
2022-12-16	1,107	1,200	1,081	1,198	399,300	1,198
2022-12-15	1,108	1,108	1,084	1,108	136,600	1,108
2022-12-14	982	983	953	958	79,400	958
2022-12-13	989	994	971	982	28,400	982
2022-12-12	990	990	969	975	14,100	975
2022-12-09	957	990	957	981	16,700	981
2022-12-08	969	974	954	971	13,900	971
2022-12-07	936	975	936	973	11,500	973
2022-12-06	936	951	920	951	11,300	951
2022-12-05	935	960	932	932	19,000	932
2022-12-02	956	956	936	940	12,100	940
2022-12-01	959	966	943	950	14,800	950
2022-11-30	954	954	929	953	9,500	953
2022-11-29	946	954	940	948	18,200	948
2022-11-28	935	955	935	951	21,800	951
2022-11-25	925	935	925	930	35,200	930
2022-11-24	928	928	917	921	8,300	921
2022-11-22	925	925	900	909	19,900	909
2022-11-21	930	930	920	925	11,200	925
2022-11-18	908	928	908	914	10,300	914
2022-11-17	897	914	888	909	9,000	909
2022-11-16	899	899	885	897	7,400	897
2022-11-15	899	899	878	897	12,500	897
2022-11-14	900	900	878	890	15,900	890
2022-11-11	908	908	885	902	13,200	902
2022-11-10	897	901	878	893	10,900	893
2022-11-09	902	902	880	897	12,200	897
2022-11-08	884	912	873	902	33,800	902
2022-11-07	886	886	855	876	38,200	876
2022-11-04	885	890	875	888	11,900	888
2022-11-02	908	908	883	885	10,000	885
2022-11-01	904	912	896	899	7,100	899
2022-10-31	901	905	878	904	18,400	904
2022-10-28	901	908	896	901	37,700	901
2022-10-27	939	939	908	914	24,200	914
2022-10-26	935	935	909	930	15,000	930
2022-10-25	945	952	927	935	12,800	935
2022-10-24	938	945	925	938	15,200	938
2022-10-21	968	976	939	941	17,900	941
2022-10-20	939	972	928	971	28,800	971
2022-10-19	971	971	939	939	13,700	939
2022-10-18	970	977	950	960	18,700	960
2022-10-17	941	975	941	955	10,100	955
2022-10-14	926	950	923	949	21,600	949
2022-10-13	929	929	892	911	20,100	911
2022-10-12	907	929	892	929	21,700	929
2022-10-11	896	916	884	908	19,100	908
2022-10-07	910	910	893	896	20,800	896
2022-10-06	908	936	906	913	15,200	913
2022-10-05	925	938	911	918	18,700	918
2022-10-04	900	926	897	921	20,900	921
2022-10-03	883	892	860	888	17,500	888
2022-09-30	901	901	868	887	24,400	887
2022-09-29	900	925	892	901	27,600	901
2022-09-28	899	906	855	888	39,500	888
2022-09-27	869	897	852	895	22,600	895
2022-09-26	865	881	850	860	38,100	860
2022-09-22	864	901	852	880	35,100	880
2022-09-21	895	908	873	874	44,100	874
2022-09-20	949	958	892	910	56,500	910
2022-09-16	1,007	1,010	920	922	126,700	922
2022-09-15	1,075	1,080	980	1,017	80,100	1,017
2022-09-14	1,028	1,116	1,001	1,055	101,900	1,055
2022-09-13	1,139	1,152	1,060	1,118	112,500	1,118
2022-09-12	1,053	1,131	1,052	1,112	68,900	1,112
2022-09-09	1,012	1,040	1,010	1,023	40,500	1,023
2022-09-08	949	1,025	944	1,025	49,900	1,025
2022-09-07	950	953	931	939	20,400	939
2022-09-06	933	951	910	951	11,800	951
2022-09-05	941	952	917	933	15,400	933
2022-09-02	968	969	939	941	10,400	941
2022-09-01	969	969	939	965	20,400	965
2022-08-31	942	961	935	961	13,900	961
2022-08-30	929	952	929	950	9,200	950
2022-08-29	938	949	921	929	15,500	929
2022-08-26	919	938	916	938	8,500	938
2022-08-25	920	926	910	917	8,100	917
2022-08-24	936	941	915	917	7,700	917
2022-08-23	913	942	913	936	10,900	936
2022-08-22	930	935	910	922	13,700	922
2022-08-19	958	958	940	948	12,000	948
2022-08-18	958	973	945	960	16,500	960
2022-08-17	943	981	927	968	23,000	968
2022-08-16	955	955	925	939	14,600	939
2022-08-15	960	977	950	954	18,700	954
2022-08-12	962	977	948	962	14,500	962
2022-08-10	980	980	954	964	14,500	964
2022-08-09	941	994	939	991	28,100	991
2022-08-08	944	984	936	951	28,400	951
2022-08-05	946	955	926	936	29,000	936
2022-08-04	888	947	885	947	22,800	947
2022-08-03	921	921	884	888	21,700	888
2022-08-02	939	977	893	915	50,500	915
2022-08-01	896	954	887	954	61,200	954
2022-07-29	849	867	847	866	9,900	866
2022-07-28	848	856	836	846	33,300	846
2022-07-27	849	867	839	860	41,200	860
2022-07-26	832	861	832	843	26,900	843
2022-07-25	840	869	837	842	34,200	842
2022-07-22	857	857	837	845	31,100	845
2022-07-21	859	876	853	862	32,900	862
2022-07-20	875	882	849	859	32,300	859
2022-07-19	893	895	859	870	33,700	870
2022-07-15	883	883	845	848	32,100	848
2022-07-14	892	892	864	878	10,900	878
2022-07-13	903	908	877	877	16,000	877
2022-07-12	937	937	891	901	19,800	901
2022-07-11	911	937	886	925	26,000	925
2022-07-08	914	944	902	902	23,700	902
2022-07-07	929	934	881	915	34,200	915
2022-07-06	954	957	919	931	28,600	931
2022-07-05	951	962	933	962	18,300	962
2022-07-04	988	988	917	952	41,000	952
2022-07-01	1,002	1,006	958	989	31,600	989
2022-06-30	970	1,014	966	1,001	30,500	1,001
2022-06-29	956	971	943	966	28,000	966
2022-06-28	954	983	940	975	26,100	975
2022-06-27	982	986	956	960	18,200	960
2022-06-24	964	983	933	982	33,000	982
2022-06-23	992	992	938	962	55,800	962
2022-06-22	1,025	1,047	993	997	70,100	997
2022-06-21	906	1,030	906	1,012	154,500	1,012
2022-06-20	874	897	852	897	34,000	897
2022-06-17	837	875	818	865	59,800	865
2022-06-16	857	871	827	865	36,500	865
2022-06-15	799	854	776	848	46,100	848
2022-06-14	810	815	758	790	123,600	790
2022-06-13	894	910	853	861	81,100	861
2022-06-10	886	919	840	910	45,300	910
2022-06-09	904	908	875	884	32,500	884
2022-06-08	880	916	875	910	26,200	910
2022-06-07	896	929	876	878	52,600	878
2022-06-06	828	886	828	883	42,800	883
2022-06-03	835	844	815	833	18,600	833
2022-06-02	846	846	831	835	8,000	835
2022-06-01	824	847	821	847	14,700	847
2022-05-31	836	847	820	822	21,600	822
2022-05-30	797	836	797	836	22,300	836
2022-05-27	820	820	791	797	18,600	797
2022-05-26	799	823	793	811	29,000	811
2022-05-25	787	798	761	791	21,400	791
2022-05-24	814	814	771	787	31,100	787
2022-05-23	796	819	795	814	34,100	814
2022-05-20	779	789	756	785	16,800	785
2022-05-19	758	782	758	765	17,800	765
2022-05-18	757	787	757	783	26,700	783
2022-05-17	740	756	733	752	17,600	752
2022-05-16	748	750	725	739	19,100	739
2022-05-13	681	724	680	721	30,400	721
2022-05-12	676	684	670	671	20,500	671
2022-05-11	696	699	680	693	7,300	693
2022-05-10	691	703	662	703	31,900	703
2022-05-09	706	706	671	689	24,900	689
2022-05-06	703	714	681	706	24,600	706
2022-05-02	669	701	665	699	26,800	699
2022-04-28	700	700	664	669	55,900	669
2022-04-27	675	714	675	705	32,500	705
2022-04-26	721	721	689	695	39,700	695
2022-04-25	708	727	685	686	78,700	686
2022-04-22	777	777	735	738	43,900	738
2022-04-21	772	797	754	797	38,000	797
2022-04-20	799	799	772	772	20,700	772
2022-04-19	799	800	787	793	8,100	793
2022-04-18	789	800	783	797	23,100	797
2022-04-15	823	823	790	790	25,600	790
2022-04-14	818	836	810	826	14,000	826
2022-04-13	813	827	788	821	34,800	821
2022-04-12	823	828	813	819	22,100	819
2022-04-11	824	843	811	825	36,600	825
2022-04-08	800	820	781	820	29,600	820
2022-04-07	814	814	780	792	63,500	792
2022-04-06	821	837	802	828	17,900	828
2022-04-05	817	826	806	824	10,100	824
2022-04-04	814	817	805	817	12,100	817
2022-04-01	839	839	809	814	41,900	814
2022-03-31	828	847	817	845	26,600	845
2022-03-30	812	835	812	835	18,000	835
2022-03-29	804	832	795	827	33,000	827
2022-03-28	821	821	802	810	17,500	810
2022-03-25	821	821	793	818	26,800	818
2022-03-24	808	825	793	817	25,800	817
2022-03-23	807	829	790	808	47,900	808
2022-03-22	840	840	792	806	74,300	806
2022-03-18	787	850	781	843	105,000	843
2022-03-17	725	816	710	801	457,900	801
2022-03-16	752	752	752	752	99,800	752
2022-03-15	640	655	621	652	77,000	652
2022-03-14	610	641	610	641	28,500	641
2022-03-11	625	625	591	603	26,100	603
2022-03-10	619	640	612	632	46,600	632
2022-03-09	599	602	575	594	35,300	594
2022-03-08	580	607	566	572	60,200	572
2022-03-07	618	618	580	587	57,800	587
2022-03-04	635	635	610	618	31,800	618
2022-03-03	653	653	627	634	23,900	634
2022-03-02	637	647	615	625	57,600	625
2022-03-01	647	662	637	656	21,100	656
2022-02-28	649	659	637	641	33,700	641
2022-02-25	625	665	625	661	38,700	661
2022-02-24	625	638	604	615	41,900	615
2022-02-22	645	658	621	625	65,200	625
2022-02-21	681	683	653	671	32,600	671
2022-02-18	675	692	656	681	62,600	681
2022-02-17	656	725	648	695	116,900	695
2022-02-16	659	675	641	654	25,800	654
2022-02-15	641	663	634	649	38,700	649
2022-02-14	645	645	617	635	29,800	635
2022-02-10	654	662	636	662	25,500	662
2022-02-09	638	645	628	642	13,600	642
2022-02-08	631	652	628	638	11,600	638
2022-02-07	665	666	631	633	30,600	633
2022-02-04	625	653	614	649	24,700	649
2022-02-03	652	652	623	629	27,100	629
2022-02-02	631	661	627	661	30,900	661
2022-02-01	621	636	609	627	19,200	627
2022-01-31	585	639	585	615	48,700	615
2022-01-28	579	579	548	573	30,500	573
2022-01-27	627	628	573	577	57,600	577
2022-01-26	616	643	611	617	25,800	617
2022-01-25	655	662	603	615	60,100	615
2022-01-24	650	655	642	655	26,300	655
2022-01-21	638	656	633	656	33,600	656
2022-01-20	638	661	629	656	31,800	656
2022-01-19	672	672	630	638	75,100	638
2022-01-18	676	698	665	672	32,000	672
2022-01-17	686	695	673	674	17,300	674
2022-01-14	684	687	666	677	34,800	677
2022-01-13	715	718	684	684	41,900	684
2022-01-12	712	737	709	718	20,600	718
2022-01-11	719	719	694	703	23,500	703
2022-01-07	714	729	686	724	50,600	724
2022-01-06	711	728	700	702	65,800	702
2022-01-05	763	766	726	733	35,200	733
2022-01-04	778	778	760	763	14,500	763

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 [2022年度]

2424 (株)ブラスの時系列データ [2022年度]