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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 552 | 552 | 548 | 552 | 4,300 | 552 |
| 2024-12-27 | 544 | 552 | 544 | 547 | 7,100 | 547 |
| 2024-12-26 | 539 | 543 | 533 | 543 | 14,700 | 543 |
| 2024-12-25 | 542 | 542 | 535 | 540 | 10,300 | 540 |
| 2024-12-24 | 545 | 545 | 540 | 541 | 5,900 | 541 |
| 2024-12-23 | 544 | 546 | 540 | 546 | 6,200 | 546 |
| 2024-12-20 | 543 | 546 | 543 | 544 | 4,600 | 544 |
| 2024-12-19 | 543 | 545 | 536 | 543 | 6,900 | 543 |
| 2024-12-18 | 534 | 546 | 534 | 537 | 21,800 | 537 |
| 2024-12-17 | 530 | 532 | 530 | 532 | 2,200 | 532 |
| 2024-12-16 | 540 | 540 | 529 | 532 | 7,000 | 532 |
| 2024-12-13 | 544 | 544 | 538 | 540 | 5,300 | 540 |
| 2024-12-12 | 541 | 543 | 540 | 543 | 3,800 | 543 |
| 2024-12-11 | 542 | 544 | 539 | 541 | 3,900 | 541 |
| 2024-12-10 | 541 | 544 | 541 | 542 | 1,600 | 542 |
| 2024-12-09 | 542 | 542 | 540 | 541 | 2,300 | 541 |
| 2024-12-06 | 543 | 548 | 541 | 542 | 2,300 | 542 |
| 2024-12-05 | 542 | 547 | 542 | 543 | 3,200 | 543 |
| 2024-12-04 | 541 | 547 | 541 | 542 | 2,900 | 542 |
| 2024-12-03 | 537 | 548 | 537 | 541 | 4,500 | 541 |
| 2024-12-02 | 532 | 541 | 531 | 537 | 3,700 | 537 |
| 2024-11-29 | 522 | 534 | 522 | 528 | 5,100 | 528 |
| 2024-11-28 | 531 | 533 | 522 | 522 | 13,000 | 522 |
| 2024-11-27 | 538 | 538 | 532 | 535 | 5,400 | 535 |
| 2024-11-26 | 540 | 540 | 535 | 537 | 2,500 | 537 |
| 2024-11-25 | 548 | 548 | 540 | 540 | 9,200 | 540 |
| 2024-11-22 | 557 | 557 | 548 | 548 | 5,100 | 548 |
| 2024-11-21 | 545 | 547 | 545 | 547 | 2,200 | 547 |
| 2024-11-20 | 546 | 546 | 541 | 545 | 4,700 | 545 |
| 2024-11-19 | 540 | 540 | 535 | 540 | 1,600 | 540 |
| 2024-11-18 | 534 | 539 | 534 | 537 | 5,100 | 537 |
| 2024-11-15 | 540 | 549 | 540 | 540 | 2,200 | 540 |
| 2024-11-14 | 541 | 549 | 541 | 543 | 3,400 | 543 |
| 2024-11-13 | 540 | 545 | 539 | 542 | 3,100 | 542 |
| 2024-11-12 | 538 | 542 | 538 | 539 | 2,900 | 539 |
| 2024-11-11 | 537 | 537 | 536 | 536 | 1,800 | 536 |
| 2024-11-08 | 540 | 540 | 536 | 536 | 2,400 | 536 |
| 2024-11-07 | 538 | 542 | 538 | 541 | 2,300 | 541 |
| 2024-11-06 | 535 | 538 | 535 | 535 | 4,800 | 535 |
| 2024-11-05 | 535 | 536 | 535 | 536 | 2,500 | 536 |
| 2024-11-01 | 534 | 542 | 533 | 535 | 3,500 | 535 |
| 2024-10-31 | 531 | 534 | 531 | 534 | 8,600 | 534 |
| 2024-10-30 | 544 | 549 | 531 | 531 | 29,600 | 531 |
| 2024-10-29 | 551 | 555 | 547 | 552 | 2,900 | 552 |
| 2024-10-28 | 548 | 552 | 544 | 551 | 6,000 | 551 |
| 2024-10-25 | 553 | 553 | 547 | 548 | 8,200 | 548 |
| 2024-10-24 | 562 | 562 | 550 | 553 | 4,700 | 553 |
| 2024-10-23 | 562 | 566 | 556 | 563 | 4,300 | 563 |
| 2024-10-22 | 569 | 570 | 562 | 562 | 4,700 | 562 |
| 2024-10-21 | 567 | 569 | 567 | 569 | 1,800 | 569 |
| 2024-10-18 | 571 | 571 | 563 | 567 | 1,500 | 567 |
| 2024-10-17 | 565 | 571 | 562 | 571 | 5,000 | 571 |
| 2024-10-16 | 565 | 565 | 563 | 565 | 1,500 | 565 |
| 2024-10-15 | 565 | 567 | 562 | 566 | 6,200 | 566 |
| 2024-10-11 | 577 | 579 | 569 | 571 | 5,100 | 571 |
| 2024-10-10 | 576 | 578 | 569 | 577 | 3,700 | 577 |
| 2024-10-09 | 574 | 577 | 573 | 577 | 1,600 | 577 |
| 2024-10-08 | 575 | 577 | 574 | 574 | 1,100 | 574 |
| 2024-10-07 | 578 | 578 | 574 | 578 | 2,200 | 578 |
| 2024-10-04 | 570 | 578 | 562 | 578 | 2,700 | 578 |
| 2024-10-03 | 566 | 570 | 565 | 570 | 2,200 | 570 |
| 2024-10-02 | 569 | 570 | 564 | 566 | 2,900 | 566 |
| 2024-10-01 | 567 | 570 | 567 | 569 | 1,200 | 569 |
| 2024-09-30 | 570 | 572 | 563 | 567 | 8,200 | 567 |
| 2024-09-27 | 563 | 570 | 562 | 570 | 9,000 | 570 |
| 2024-09-26 | 561 | 564 | 559 | 564 | 5,000 | 564 |
| 2024-09-25 | 568 | 568 | 559 | 561 | 5,300 | 561 |
| 2024-09-24 | 559 | 565 | 559 | 559 | 9,700 | 559 |
| 2024-09-20 | 559 | 561 | 559 | 559 | 4,100 | 559 |
| 2024-09-19 | 556 | 561 | 554 | 559 | 5,600 | 559 |
| 2024-09-18 | 553 | 556 | 553 | 554 | 2,600 | 554 |
| 2024-09-17 | 564 | 564 | 550 | 554 | 10,000 | 554 |
| 2024-09-13 | 572 | 573 | 568 | 573 | 3,500 | 573 |
| 2024-09-12 | 566 | 572 | 565 | 567 | 3,900 | 567 |
| 2024-09-11 | 567 | 567 | 563 | 566 | 2,500 | 566 |
| 2024-09-10 | 570 | 572 | 568 | 568 | 5,100 | 568 |
| 2024-09-09 | 577 | 577 | 568 | 570 | 7,800 | 570 |
| 2024-09-06 | 577 | 580 | 572 | 575 | 6,100 | 575 |
| 2024-09-05 | 580 | 581 | 578 | 578 | 2,800 | 578 |
| 2024-09-04 | 586 | 589 | 580 | 580 | 5,400 | 580 |
| 2024-09-03 | 585 | 592 | 585 | 589 | 5,400 | 589 |
| 2024-09-02 | 593 | 593 | 587 | 593 | 2,300 | 593 |
| 2024-08-30 | 593 | 593 | 587 | 591 | 4,000 | 591 |
| 2024-08-29 | 591 | 593 | 585 | 593 | 4,100 | 593 |
| 2024-08-28 | 590 | 590 | 586 | 587 | 3,900 | 587 |
| 2024-08-27 | 592 | 592 | 590 | 590 | 2,800 | 590 |
| 2024-08-26 | 588 | 588 | 583 | 583 | 3,700 | 583 |
| 2024-08-23 | 589 | 593 | 586 | 586 | 5,200 | 586 |
| 2024-08-22 | 596 | 599 | 585 | 588 | 7,300 | 588 |
| 2024-08-21 | 606 | 606 | 593 | 596 | 3,000 | 596 |
| 2024-08-20 | 581 | 601 | 571 | 586 | 16,900 | 586 |
| 2024-08-19 | 602 | 602 | 585 | 585 | 8,200 | 585 |
| 2024-08-16 | 594 | 602 | 591 | 602 | 6,900 | 602 |
| 2024-08-15 | 576 | 603 | 576 | 585 | 14,300 | 585 |
| 2024-08-14 | 567 | 575 | 567 | 573 | 5,700 | 573 |
| 2024-08-13 | 565 | 575 | 557 | 564 | 5,000 | 564 |
| 2024-08-09 | 586 | 590 | 555 | 555 | 16,300 | 555 |
| 2024-08-08 | 561 | 591 | 561 | 585 | 6,700 | 585 |
| 2024-08-07 | 520 | 572 | 520 | 561 | 22,200 | 561 |
| 2024-08-06 | 538 | 538 | 515 | 520 | 64,100 | 520 |
| 2024-08-05 | 600 | 603 | 513 | 514 | 46,800 | 514 |
| 2024-08-02 | 667 | 668 | 613 | 613 | 20,100 | 613 |
| 2024-08-01 | 691 | 691 | 667 | 667 | 10,700 | 667 |
| 2024-07-31 | 692 | 692 | 673 | 684 | 14,700 | 684 |
| 2024-07-30 | 704 | 723 | 692 | 692 | 37,100 | 692 |
| 2024-07-29 | 720 | 739 | 720 | 731 | 21,400 | 731 |
| 2024-07-26 | 719 | 723 | 717 | 723 | 6,000 | 723 |
| 2024-07-25 | 717 | 719 | 711 | 715 | 7,300 | 715 |
| 2024-07-24 | 722 | 726 | 720 | 720 | 6,600 | 720 |
| 2024-07-23 | 732 | 733 | 725 | 725 | 10,800 | 725 |
| 2024-07-22 | 737 | 738 | 731 | 732 | 5,200 | 732 |
| 2024-07-19 | 736 | 738 | 730 | 731 | 5,500 | 731 |
| 2024-07-18 | 725 | 736 | 725 | 736 | 5,200 | 736 |
| 2024-07-17 | 725 | 729 | 722 | 728 | 4,100 | 728 |
| 2024-07-16 | 731 | 739 | 718 | 724 | 24,500 | 724 |
| 2024-07-12 | 727 | 732 | 727 | 731 | 7,000 | 731 |
| 2024-07-11 | 721 | 729 | 721 | 728 | 9,300 | 728 |
| 2024-07-10 | 719 | 723 | 718 | 720 | 10,400 | 720 |
| 2024-07-09 | 716 | 719 | 716 | 717 | 3,100 | 717 |
| 2024-07-08 | 716 | 719 | 715 | 715 | 6,200 | 715 |
| 2024-07-05 | 713 | 718 | 713 | 715 | 4,400 | 715 |
| 2024-07-04 | 710 | 716 | 709 | 713 | 7,000 | 713 |
| 2024-07-03 | 709 | 711 | 707 | 710 | 6,900 | 710 |
| 2024-07-02 | 709 | 712 | 707 | 709 | 10,300 | 709 |
| 2024-07-01 | 709 | 709 | 705 | 707 | 5,700 | 707 |
| 2024-06-28 | 712 | 712 | 703 | 704 | 9,000 | 704 |
| 2024-06-27 | 700 | 708 | 700 | 703 | 10,200 | 703 |
| 2024-06-26 | 695 | 702 | 691 | 702 | 17,400 | 702 |
| 2024-06-25 | 685 | 692 | 684 | 689 | 4,900 | 689 |
| 2024-06-24 | 688 | 688 | 682 | 684 | 4,200 | 684 |
| 2024-06-21 | 692 | 692 | 674 | 678 | 15,100 | 678 |
| 2024-06-20 | 693 | 693 | 684 | 685 | 7,800 | 685 |
| 2024-06-19 | 679 | 684 | 676 | 684 | 2,700 | 684 |
| 2024-06-18 | 686 | 686 | 669 | 680 | 6,800 | 680 |
| 2024-06-17 | 691 | 691 | 680 | 680 | 7,300 | 680 |
| 2024-06-14 | 690 | 690 | 676 | 680 | 3,100 | 680 |
| 2024-06-13 | 675 | 689 | 675 | 683 | 2,600 | 683 |
| 2024-06-12 | 674 | 675 | 674 | 674 | 1,900 | 674 |
| 2024-06-11 | 675 | 677 | 673 | 674 | 3,700 | 674 |
| 2024-06-10 | 673 | 679 | 672 | 679 | 2,300 | 679 |
| 2024-06-07 | 671 | 677 | 671 | 672 | 1,600 | 672 |
| 2024-06-06 | 676 | 676 | 669 | 671 | 3,300 | 671 |
| 2024-06-05 | 689 | 689 | 679 | 680 | 2,400 | 680 |
| 2024-06-04 | 698 | 698 | 689 | 689 | 2,400 | 689 |
| 2024-06-03 | 676 | 692 | 676 | 692 | 1,700 | 692 |
| 2024-05-31 | 674 | 681 | 674 | 676 | 5,500 | 676 |
| 2024-05-30 | 661 | 674 | 651 | 666 | 6,800 | 666 |
| 2024-05-29 | 681 | 682 | 661 | 661 | 15,700 | 661 |
| 2024-05-28 | 687 | 694 | 687 | 687 | 3,300 | 687 |
| 2024-05-27 | 696 | 696 | 689 | 689 | 2,800 | 689 |
| 2024-05-24 | 689 | 694 | 689 | 692 | 2,800 | 692 |
| 2024-05-23 | 695 | 700 | 683 | 689 | 7,000 | 689 |
| 2024-05-22 | 699 | 699 | 688 | 688 | 7,100 | 688 |
| 2024-05-21 | 702 | 704 | 699 | 699 | 8,000 | 699 |
| 2024-05-20 | 701 | 704 | 701 | 702 | 4,000 | 702 |
| 2024-05-17 | 705 | 708 | 700 | 701 | 3,400 | 701 |
| 2024-05-16 | 700 | 713 | 700 | 705 | 7,100 | 705 |
| 2024-05-15 | 703 | 712 | 703 | 708 | 1,900 | 708 |
| 2024-05-14 | 693 | 705 | 693 | 703 | 3,900 | 703 |
| 2024-05-13 | 705 | 708 | 697 | 697 | 4,900 | 697 |
| 2024-05-10 | 706 | 712 | 705 | 705 | 3,300 | 705 |
| 2024-05-09 | 713 | 713 | 706 | 708 | 2,300 | 708 |
| 2024-05-08 | 715 | 728 | 710 | 710 | 8,600 | 710 |
| 2024-05-07 | 714 | 723 | 714 | 719 | 6,900 | 719 |
| 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