2424 (株)ブラスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	665	686	665	683	15,400	683
2023-12-28	642	669	642	665	12,900	665
2023-12-27	640	658	640	642	23,700	642
2023-12-26	649	652	644	644	13,500	644
2023-12-25	660	660	640	649	11,000	649
2023-12-22	659	665	646	658	18,000	658
2023-12-21	657	664	650	663	18,200	663
2023-12-20	660	677	657	657	26,500	657
2023-12-19	639	664	639	660	16,500	660
2023-12-18	636	650	626	644	13,100	644
2023-12-15	609	651	609	646	36,800	646
2023-12-14	638	651	633	639	38,500	639
2023-12-13	637	653	635	653	12,100	653
2023-12-12	656	656	637	637	23,600	637
2023-12-11	647	660	645	656	22,300	656
2023-12-08	666	676	643	644	37,000	644
2023-12-07	697	699	685	685	11,000	685
2023-12-06	707	707	695	697	8,300	697
2023-12-05	700	706	700	700	8,800	700
2023-12-04	697	716	696	710	17,400	710
2023-12-01	700	705	696	696	9,100	696
2023-11-30	700	705	695	698	8,600	698
2023-11-29	701	703	695	695	6,400	695
2023-11-28	703	705	692	703	9,200	703
2023-11-27	708	713	697	703	14,200	703
2023-11-24	709	719	705	709	23,400	709
2023-11-22	705	716	703	705	14,200	705
2023-11-21	712	713	701	705	12,800	705
2023-11-20	703	714	692	706	37,100	706
2023-11-17	695	700	680	700	34,000	700
2023-11-16	728	728	689	703	154,100	703
2023-11-15	643	654	643	653	11,900	653
2023-11-14	645	649	639	640	11,800	640
2023-11-13	648	655	645	645	13,400	645
2023-11-10	637	647	627	647	23,900	647
2023-11-09	629	637	625	633	20,200	633
2023-11-08	638	639	627	631	16,000	631
2023-11-07	638	639	632	637	14,900	637
2023-11-06	628	638	628	637	19,700	637
2023-11-02	628	632	622	626	9,800	626
2023-11-01	632	632	623	624	23,300	624
2023-10-31	615	630	608	630	48,500	630
2023-10-30	622	622	610	611	44,000	611
2023-10-27	600	628	600	623	42,000	623
2023-10-26	613	613	600	600	29,900	600
2023-10-25	620	623	613	613	7,700	613
2023-10-24	610	623	598	619	57,300	619
2023-10-23	625	625	612	612	22,300	612
2023-10-20	625	629	614	627	33,300	627
2023-10-19	634	634	620	625	25,000	625
2023-10-18	624	637	624	635	33,400	635
2023-10-17	621	630	616	622	25,000	622
2023-10-16	620	628	612	615	38,400	615
2023-10-13	642	642	620	623	44,400	623
2023-10-12	652	652	628	646	62,600	646
2023-10-11	669	673	656	657	24,700	657
2023-10-10	675	678	663	669	37,300	669
2023-10-06	664	673	660	671	31,400	671
2023-10-05	647	664	647	664	33,000	664
2023-10-04	650	663	643	645	68,900	645
2023-10-03	686	687	662	664	95,900	664
2023-10-02	708	716	691	691	47,900	691
2023-09-29	704	717	697	704	35,300	704
2023-09-28	715	717	697	697	62,200	697
2023-09-27	727	730	713	717	50,300	717
2023-09-26	741	741	721	723	30,900	723
2023-09-25	747	765	731	731	69,100	731
2023-09-22	723	748	721	744	118,000	744
2023-09-21	738	750	721	729	77,900	729
2023-09-20	722	750	718	723	192,900	723
2023-09-19	721	729	716	718	106,300	718
2023-09-15	716	729	716	716	511,300	716
2023-09-14	869	871	850	866	128,200	866
2023-09-13	850	869	846	865	50,800	865
2023-09-12	839	852	830	850	32,700	850
2023-09-11	852	854	822	833	51,300	833
2023-09-08	836	852	835	848	37,000	848
2023-09-07	843	848	835	838	28,400	838
2023-09-06	856	856	844	847	36,000	847
2023-09-05	858	867	851	858	40,700	858
2023-09-04	868	870	858	858	22,900	858
2023-09-01	868	873	856	868	33,900	868
2023-08-31	873	881	868	868	30,600	868
2023-08-30	880	880	871	873	17,500	873
2023-08-29	871	890	870	878	37,600	878
2023-08-28	865	874	859	874	20,100	874
2023-08-25	856	872	850	861	14,400	861
2023-08-24	867	873	857	864	17,400	864
2023-08-23	840	863	834	861	22,400	861
2023-08-22	839	845	833	841	29,600	841
2023-08-21	819	840	817	835	39,500	835
2023-08-18	832	832	810	819	49,000	819
2023-08-17	841	844	825	843	34,000	843
2023-08-16	841	851	833	841	37,500	841
2023-08-15	867	867	839	846	73,800	846
2023-08-14	892	897	864	867	39,700	867
2023-08-10	862	892	858	892	31,300	892
2023-08-09	840	874	835	862	42,900	862
2023-08-08	853	855	841	846	23,400	846
2023-08-07	835	855	824	849	44,400	849
2023-08-04	849	852	830	835	60,400	835
2023-08-03	864	869	850	853	65,900	853
2023-08-02	894	894	873	879	74,700	879
2023-08-01	907	919	896	898	40,700	898
2023-07-31	918	919	895	904	57,300	904
2023-07-28	928	934	901	906	86,600	906
2023-07-27	938	946	933	943	30,100	943
2023-07-26	940	940	931	933	18,200	933
2023-07-25	936	945	931	941	22,400	941
2023-07-24	933	942	929	935	32,500	935
2023-07-21	934	943	925	932	27,700	932
2023-07-20	936	947	930	939	26,500	939
2023-07-19	924	937	923	935	25,400	935
2023-07-18	917	931	915	917	20,200	917
2023-07-14	936	937	899	917	77,900	917
2023-07-13	949	949	926	935	42,100	935
2023-07-12	963	968	941	944	47,000	944
2023-07-11	981	981	959	970	33,400	970
2023-07-10	973	974	956	966	31,600	966
2023-07-07	950	975	947	961	34,700	961
2023-07-06	978	978	952	963	66,500	963
2023-07-05	1,021	1,021	981	985	83,600	985
2023-07-04	995	1,024	983	1,021	128,000	1,021
2023-07-03	977	994	965	985	129,400	985
2023-06-30	940	968	933	967	56,700	967
2023-06-29	936	957	928	938	49,100	938
2023-06-28	925	934	916	932	52,200	932
2023-06-27	937	937	908	922	130,600	922
2023-06-26	965	965	937	941	119,900	941
2023-06-23	993	1,002	968	978	122,400	978
2023-06-22	1,004	1,015	986	992	129,700	992
2023-06-21	1,016	1,025	993	1,001	165,000	1,001
2023-06-20	1,037	1,050	1,007	1,021	107,800	1,021
2023-06-19	1,034	1,053	1,005	1,039	136,700	1,039
2023-06-16	1,048	1,059	1,010	1,024	186,100	1,024
2023-06-15	1,081	1,124	1,040	1,047	431,600	1,047
2023-06-14	1,279	1,279	1,185	1,201	243,100	1,201
2023-06-13	1,244	1,296	1,211	1,288	216,200	1,288
2023-06-12	1,161	1,246	1,161	1,232	125,800	1,232
2023-06-09	1,134	1,160	1,091	1,145	84,500	1,145
2023-06-08	1,212	1,245	1,133	1,133	80,500	1,133
2023-06-07	1,200	1,259	1,180	1,216	95,300	1,216
2023-06-06	1,212	1,300	1,156	1,205	240,100	1,205
2023-06-05	1,135	1,234	1,117	1,227	235,400	1,227
2023-06-02	1,038	1,080	1,034	1,076	26,000	1,076
2023-06-01	1,034	1,054	1,033	1,033	19,200	1,033
2023-05-31	1,067	1,073	1,030	1,034	40,600	1,034
2023-05-30	1,074	1,074	1,051	1,067	26,000	1,067
2023-05-29	1,107	1,107	1,063	1,078	20,600	1,078
2023-05-26	1,090	1,098	1,075	1,087	34,400	1,087
2023-05-25	1,108	1,108	1,084	1,087	16,800	1,087
2023-05-24	1,085	1,122	1,082	1,101	22,400	1,101
2023-05-23	1,140	1,140	1,087	1,087	29,200	1,087
2023-05-22	1,125	1,155	1,116	1,146	33,900	1,146
2023-05-19	1,139	1,139	1,110	1,116	17,200	1,116
2023-05-18	1,113	1,136	1,105	1,127	21,000	1,127
2023-05-17	1,085	1,105	1,076	1,105	29,900	1,105
2023-05-16	1,110	1,113	1,078	1,086	45,800	1,086
2023-05-15	1,148	1,148	1,099	1,120	53,400	1,120
2023-05-12	1,124	1,153	1,110	1,153	21,100	1,153
2023-05-11	1,124	1,136	1,104	1,108	21,100	1,108
2023-05-10	1,167	1,167	1,122	1,131	23,900	1,131
2023-05-09	1,152	1,170	1,147	1,158	13,800	1,158
2023-05-08	1,172	1,181	1,140	1,150	24,100	1,150
2023-05-02	1,161	1,172	1,135	1,172	31,700	1,172
2023-05-01	1,135	1,165	1,135	1,161	15,300	1,161
2023-04-28	1,145	1,165	1,132	1,132	41,200	1,132
2023-04-27	1,148	1,158	1,132	1,142	56,700	1,142
2023-04-26	1,134	1,154	1,117	1,141	39,400	1,141
2023-04-25	1,116	1,171	1,116	1,152	54,100	1,152
2023-04-24	1,118	1,142	1,091	1,108	48,900	1,108
2023-04-21	1,084	1,126	1,071	1,118	45,900	1,118
2023-04-20	1,080	1,094	1,062	1,085	38,600	1,085
2023-04-19	1,078	1,080	1,061	1,065	11,000	1,065
2023-04-18	1,055	1,090	1,055	1,078	30,100	1,078
2023-04-17	1,080	1,080	1,048	1,054	23,100	1,054
2023-04-14	1,078	1,078	1,052	1,058	29,600	1,058
2023-04-13	1,075	1,075	1,050	1,065	28,600	1,065
2023-04-12	1,086	1,086	1,065	1,071	20,900	1,071
2023-04-11	1,096	1,101	1,070	1,087	31,400	1,087
2023-04-10	1,082	1,124	1,082	1,092	28,800	1,092
2023-04-07	1,095	1,095	1,058	1,083	31,400	1,083
2023-04-06	1,099	1,104	1,068	1,076	29,500	1,076
2023-04-05	1,112	1,129	1,093	1,094	44,300	1,094
2023-04-04	1,122	1,147	1,117	1,118	36,000	1,118
2023-04-03	1,093	1,135	1,091	1,122	64,000	1,122
2023-03-31	1,070	1,080	1,038	1,057	23,100	1,057
2023-03-30	1,039	1,076	1,035	1,069	34,600	1,069
2023-03-29	1,034	1,047	1,030	1,041	26,900	1,041
2023-03-28	1,075	1,084	1,028	1,042	29,800	1,042
2023-03-27	1,067	1,073	1,046	1,068	33,300	1,068
2023-03-24	1,038	1,070	1,031	1,054	54,000	1,054
2023-03-23	1,007	1,043	996	1,035	39,800	1,035
2023-03-22	1,027	1,037	1,012	1,020	38,000	1,020
2023-03-20	1,035	1,043	997	997	83,300	997
2023-03-17	999	1,047	990	1,033	106,400	1,033
2023-03-16	1,004	1,006	978	995	129,600	995
2023-03-15	1,060	1,060	1,016	1,034	209,300	1,034
2023-03-14	1,149	1,161	1,103	1,161	140,500	1,161
2023-03-13	1,150	1,160	1,116	1,151	82,500	1,151
2023-03-10	1,171	1,185	1,161	1,178	43,700	1,178
2023-03-09	1,166	1,188	1,161	1,183	21,900	1,183
2023-03-08	1,158	1,182	1,146	1,167	23,600	1,167
2023-03-07	1,197	1,197	1,158	1,166	29,800	1,166
2023-03-06	1,175	1,201	1,158	1,189	36,000	1,189
2023-03-03	1,200	1,213	1,156	1,170	36,300	1,170
2023-03-02	1,199	1,225	1,192	1,199	30,800	1,199
2023-03-01	1,190	1,199	1,172	1,191	15,000	1,191
2023-02-28	1,192	1,212	1,188	1,190	15,000	1,190
2023-02-27	1,184	1,205	1,168	1,192	38,300	1,192
2023-02-24	1,159	1,160	1,135	1,154	21,600	1,154
2023-02-22	1,163	1,171	1,140	1,140	28,700	1,140
2023-02-21	1,182	1,218	1,176	1,182	29,200	1,182
2023-02-20	1,178	1,220	1,169	1,169	43,000	1,169
2023-02-17	1,163	1,187	1,149	1,175	14,900	1,175
2023-02-16	1,122	1,187	1,122	1,174	31,100	1,174
2023-02-15	1,147	1,147	1,115	1,122	22,700	1,122
2023-02-14	1,147	1,172	1,142	1,145	11,800	1,145
2023-02-13	1,178	1,179	1,123	1,147	58,100	1,147
2023-02-10	1,129	1,205	1,125	1,178	56,700	1,178
2023-02-09	1,156	1,156	1,119	1,129	14,500	1,129
2023-02-08	1,137	1,170	1,116	1,162	26,300	1,162
2023-02-07	1,129	1,177	1,129	1,137	32,000	1,137
2023-02-06	1,135	1,155	1,112	1,131	47,100	1,131
2023-02-03	1,072	1,137	1,056	1,135	74,200	1,135
2023-02-02	1,058	1,073	1,051	1,065	23,700	1,065
2023-02-01	1,031	1,049	1,031	1,049	23,100	1,049
2023-01-31	1,009	1,031	1,002	1,025	21,900	1,025
2023-01-30	1,005	1,032	1,002	1,007	42,800	1,007
2023-01-27	1,004	1,008	992	1,005	17,600	1,005
2023-01-26	999	1,014	993	998	15,900	998
2023-01-25	1,008	1,015	1,001	1,001	9,300	1,001
2023-01-24	1,025	1,032	999	1,011	23,600	1,011
2023-01-23	1,027	1,029	1,013	1,025	12,200	1,025
2023-01-20	998	1,026	993	1,021	20,400	1,021
2023-01-19	988	1,010	971	1,000	22,000	1,000
2023-01-18	977	1,001	977	985	34,100	985
2023-01-17	992	1,014	965	967	42,000	967
2023-01-16	988	1,002	976	998	27,800	998
2023-01-13	1,009	1,009	973	1,009	36,300	1,009
2023-01-12	1,021	1,023	997	1,016	27,100	1,016
2023-01-11	1,014	1,039	1,005	1,016	19,200	1,016
2023-01-10	1,053	1,054	1,002	1,002	26,600	1,002
2023-01-06	1,033	1,065	1,024	1,036	28,200	1,036
2023-01-05	1,049	1,074	1,036	1,045	28,200	1,045
2023-01-04	1,060	1,061	1,021	1,055	26,000	1,055

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

2424 (株)ブラス の時系列データ [2023年度]

2424 (株)ブラスの時系列データ [2023年度]