7803 (株)ブシロード 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 386 | 390 | 380 | 383 | 205,500 | 383 |
| 2024-12-02 | 391 | 392 | 376 | 390 | 520,300 | 390 |
| 2024-11-29 | 388 | 394 | 384 | 392 | 467,000 | 392 |
| 2024-11-28 | 380 | 390 | 375 | 381 | 359,700 | 381 |
| 2024-11-27 | 377 | 382 | 374 | 381 | 395,200 | 381 |
| 2024-11-26 | 375 | 379 | 370 | 375 | 320,300 | 375 |
| 2024-11-25 | 369 | 375 | 367 | 374 | 360,200 | 374 |
| 2024-11-22 | 376 | 384 | 364 | 369 | 359,500 | 369 |
| 2024-11-21 | 368 | 377 | 368 | 376 | 521,900 | 376 |
| 2024-11-20 | 355 | 370 | 355 | 366 | 408,200 | 366 |
| 2024-11-19 | 349 | 365 | 349 | 355 | 605,500 | 355 |
| 2024-11-18 | 337 | 350 | 337 | 349 | 603,900 | 349 |
| 2024-11-15 | 330 | 342 | 324 | 336 | 1,501,000 | 336 |
| 2024-11-14 | 394 | 394 | 378 | 389 | 738,900 | 389 |
| 2024-11-13 | 370 | 389 | 365 | 389 | 1,064,600 | 389 |
| 2024-11-12 | 362 | 366 | 361 | 365 | 276,000 | 365 |
| 2024-11-11 | 346 | 363 | 346 | 360 | 347,100 | 360 |
| 2024-11-08 | 349 | 351 | 346 | 348 | 174,100 | 348 |
| 2024-11-07 | 340 | 349 | 340 | 346 | 243,200 | 346 |
| 2024-11-06 | 338 | 344 | 337 | 338 | 181,300 | 338 |
| 2024-11-05 | 340 | 340 | 333 | 336 | 108,600 | 336 |
| 2024-11-01 | 339 | 339 | 331 | 334 | 204,800 | 334 |
| 2024-10-31 | 339 | 345 | 338 | 343 | 227,600 | 343 |
| 2024-10-30 | 339 | 345 | 335 | 342 | 331,500 | 342 |
| 2024-10-29 | 329 | 334 | 327 | 334 | 98,400 | 334 |
| 2024-10-28 | 320 | 331 | 320 | 329 | 148,500 | 329 |
| 2024-10-25 | 321 | 323 | 317 | 317 | 258,400 | 317 |
| 2024-10-24 | 326 | 327 | 322 | 322 | 268,300 | 322 |
| 2024-10-23 | 333 | 335 | 326 | 327 | 269,200 | 327 |
| 2024-10-22 | 340 | 342 | 332 | 333 | 294,600 | 333 |
| 2024-10-21 | 338 | 344 | 336 | 340 | 138,300 | 340 |
| 2024-10-18 | 340 | 340 | 334 | 337 | 222,600 | 337 |
| 2024-10-17 | 340 | 342 | 336 | 340 | 137,200 | 340 |
| 2024-10-16 | 338 | 342 | 336 | 339 | 108,300 | 339 |
| 2024-10-15 | 339 | 341 | 335 | 339 | 184,000 | 339 |
| 2024-10-11 | 343 | 344 | 336 | 337 | 220,400 | 337 |
| 2024-10-10 | 350 | 350 | 341 | 344 | 148,700 | 344 |
| 2024-10-09 | 345 | 351 | 345 | 347 | 81,500 | 347 |
| 2024-10-08 | 351 | 351 | 345 | 345 | 147,700 | 345 |
| 2024-10-07 | 354 | 355 | 350 | 351 | 100,800 | 351 |
| 2024-10-04 | 358 | 359 | 348 | 349 | 276,500 | 349 |
| 2024-10-03 | 365 | 366 | 357 | 360 | 188,000 | 360 |
| 2024-10-02 | 368 | 368 | 356 | 358 | 300,800 | 358 |
| 2024-10-01 | 372 | 373 | 368 | 372 | 222,400 | 372 |
| 2024-09-30 | 363 | 375 | 356 | 369 | 481,800 | 369 |
| 2024-09-27 | 377 | 391 | 372 | 377 | 1,512,600 | 377 |
| 2024-09-26 | 353 | 354 | 347 | 353 | 130,400 | 353 |
| 2024-09-25 | 350 | 353 | 346 | 350 | 123,800 | 350 |
| 2024-09-24 | 357 | 361 | 349 | 352 | 215,500 | 352 |
| 2024-09-20 | 359 | 360 | 355 | 356 | 204,600 | 356 |
| 2024-09-19 | 346 | 359 | 346 | 358 | 410,600 | 358 |
| 2024-09-18 | 344 | 347 | 336 | 339 | 161,000 | 339 |
| 2024-09-17 | 345 | 346 | 339 | 344 | 84,300 | 344 |
| 2024-09-13 | 343 | 343 | 337 | 340 | 88,800 | 340 |
| 2024-09-12 | 338 | 345 | 335 | 345 | 179,300 | 345 |
| 2024-09-11 | 336 | 338 | 328 | 330 | 206,200 | 330 |
| 2024-09-10 | 342 | 343 | 336 | 336 | 183,400 | 336 |
| 2024-09-09 | 330 | 346 | 329 | 342 | 156,200 | 342 |
| 2024-09-06 | 347 | 350 | 339 | 342 | 255,000 | 342 |
| 2024-09-05 | 349 | 355 | 344 | 347 | 270,200 | 347 |
| 2024-09-04 | 360 | 364 | 350 | 350 | 328,600 | 350 |
| 2024-09-03 | 359 | 374 | 355 | 368 | 318,600 | 368 |
| 2024-09-02 | 375 | 378 | 358 | 358 | 319,500 | 358 |
| 2024-08-30 | 366 | 373 | 364 | 371 | 389,900 | 371 |
| 2024-08-29 | 356 | 377 | 347 | 369 | 658,400 | 369 |
| 2024-08-28 | 356 | 366 | 354 | 359 | 366,500 | 359 |
| 2024-08-27 | 357 | 357 | 349 | 353 | 146,100 | 353 |
| 2024-08-26 | 348 | 360 | 348 | 357 | 240,900 | 357 |
| 2024-08-23 | 355 | 356 | 347 | 349 | 224,800 | 349 |
| 2024-08-22 | 362 | 363 | 353 | 357 | 213,900 | 357 |
| 2024-08-21 | 357 | 362 | 353 | 359 | 174,400 | 359 |
| 2024-08-20 | 361 | 370 | 360 | 364 | 256,800 | 364 |
| 2024-08-19 | 370 | 374 | 359 | 360 | 290,500 | 360 |
| 2024-08-16 | 378 | 378 | 368 | 372 | 370,700 | 372 |
| 2024-08-15 | 368 | 374 | 367 | 370 | 288,100 | 370 |
| 2024-08-14 | 376 | 387 | 367 | 372 | 777,600 | 372 |
| 2024-08-13 | 338 | 357 | 338 | 352 | 482,000 | 352 |
| 2024-08-09 | 348 | 351 | 336 | 344 | 203,200 | 344 |
| 2024-08-08 | 339 | 349 | 332 | 340 | 156,200 | 340 |
| 2024-08-07 | 326 | 352 | 326 | 341 | 321,800 | 341 |
| 2024-08-06 | 302 | 339 | 302 | 339 | 623,200 | 339 |
| 2024-08-05 | 312 | 339 | 281 | 286 | 962,000 | 286 |
| 2024-08-02 | 360 | 364 | 346 | 347 | 436,000 | 347 |
| 2024-08-01 | 383 | 385 | 370 | 370 | 315,300 | 370 |
| 2024-07-31 | 380 | 388 | 379 | 388 | 196,500 | 388 |
| 2024-07-30 | 382 | 383 | 375 | 379 | 138,000 | 379 |
| 2024-07-29 | 387 | 389 | 382 | 384 | 130,300 | 384 |
| 2024-07-26 | 381 | 387 | 379 | 379 | 99,600 | 379 |
| 2024-07-25 | 380 | 384 | 377 | 383 | 141,000 | 383 |
| 2024-07-24 | 390 | 393 | 382 | 383 | 109,500 | 383 |
| 2024-07-23 | 389 | 398 | 389 | 394 | 134,600 | 394 |
| 2024-07-22 | 383 | 386 | 378 | 383 | 243,000 | 383 |
| 2024-07-19 | 397 | 400 | 384 | 390 | 251,500 | 390 |
| 2024-07-18 | 395 | 407 | 395 | 398 | 297,900 | 398 |
| 2024-07-17 | 399 | 403 | 394 | 397 | 169,100 | 397 |
| 2024-07-16 | 404 | 404 | 391 | 394 | 249,400 | 394 |
| 2024-07-12 | 379 | 404 | 378 | 398 | 698,100 | 398 |
| 2024-07-11 | 380 | 386 | 377 | 382 | 185,000 | 382 |
| 2024-07-10 | 385 | 387 | 375 | 377 | 179,800 | 377 |
| 2024-07-09 | 386 | 391 | 379 | 385 | 266,300 | 385 |
| 2024-07-08 | 390 | 394 | 380 | 385 | 300,700 | 385 |
| 2024-07-05 | 380 | 392 | 379 | 389 | 246,100 | 389 |
| 2024-07-04 | 380 | 387 | 373 | 380 | 220,600 | 380 |
| 2024-07-03 | 369 | 391 | 368 | 387 | 425,100 | 387 |
| 2024-07-02 | 375 | 381 | 363 | 366 | 348,500 | 366 |
| 2024-07-01 | 385 | 386 | 374 | 378 | 264,700 | 378 |
| 2024-06-28 | 387 | 392 | 384 | 385 | 217,300 | 385 |
| 2024-06-27 | 374 | 387 | 373 | 385 | 247,500 | 385 |
| 2024-06-26 | 379 | 384 | 374 | 377 | 248,000 | 377 |
| 2024-06-25 | 370 | 381 | 368 | 377 | 171,000 | 377 |
| 2024-06-24 | 375 | 377 | 366 | 370 | 202,100 | 370 |
| 2024-06-21 | 370 | 376 | 367 | 371 | 185,700 | 371 |
| 2024-06-20 | 368 | 375 | 363 | 370 | 192,800 | 370 |
| 2024-06-19 | 376 | 384 | 369 | 369 | 237,900 | 369 |
| 2024-06-18 | 388 | 389 | 373 | 376 | 335,800 | 376 |
| 2024-06-17 | 373 | 387 | 368 | 386 | 452,700 | 386 |
| 2024-06-14 | 365 | 376 | 365 | 373 | 355,800 | 373 |
| 2024-06-13 | 356 | 365 | 355 | 362 | 298,700 | 362 |
| 2024-06-12 | 354 | 363 | 352 | 354 | 347,200 | 354 |
| 2024-06-11 | 345 | 354 | 343 | 349 | 418,300 | 349 |
| 2024-06-10 | 337 | 340 | 335 | 337 | 117,200 | 337 |
| 2024-06-07 | 331 | 342 | 329 | 337 | 194,700 | 337 |
| 2024-06-06 | 333 | 336 | 327 | 332 | 242,900 | 332 |
| 2024-06-05 | 328 | 342 | 328 | 331 | 300,300 | 331 |
| 2024-06-04 | 324 | 331 | 323 | 328 | 124,800 | 328 |
| 2024-06-03 | 327 | 330 | 322 | 324 | 120,400 | 324 |
| 2024-05-31 | 325 | 333 | 323 | 326 | 213,600 | 326 |
| 2024-05-30 | 310 | 333 | 307 | 327 | 475,300 | 327 |
| 2024-05-29 | 315 | 318 | 310 | 315 | 229,800 | 315 |
| 2024-05-28 | 310 | 326 | 308 | 310 | 383,300 | 310 |
| 2024-05-27 | 319 | 319 | 307 | 310 | 515,700 | 310 |
| 2024-05-24 | 319 | 325 | 314 | 316 | 585,600 | 316 |
| 2024-05-23 | 340 | 340 | 317 | 318 | 837,700 | 318 |
| 2024-05-22 | 346 | 347 | 340 | 340 | 288,600 | 340 |
| 2024-05-21 | 355 | 358 | 345 | 347 | 286,400 | 347 |
| 2024-05-20 | 351 | 362 | 351 | 355 | 336,900 | 355 |
| 2024-05-17 | 344 | 354 | 338 | 349 | 621,500 | 349 |
| 2024-05-16 | 351 | 361 | 344 | 346 | 592,300 | 346 |
| 2024-05-15 | 345 | 358 | 345 | 353 | 1,020,300 | 353 |
| 2024-05-14 | 371 | 383 | 363 | 381 | 691,200 | 381 |
| 2024-05-13 | 361 | 366 | 357 | 363 | 316,700 | 363 |
| 2024-05-10 | 360 | 367 | 360 | 363 | 234,100 | 363 |
| 2024-05-09 | 364 | 368 | 358 | 358 | 314,700 | 358 |
| 2024-05-08 | 370 | 376 | 367 | 368 | 142,600 | 368 |
| 2024-05-07 | 370 | 374 | 369 | 370 | 138,400 | 370 |
| 2024-05-02 | 371 | 372 | 365 | 369 | 118,500 | 369 |
| 2024-05-01 | 368 | 373 | 366 | 371 | 103,600 | 371 |
| 2024-04-30 | 375 | 378 | 370 | 371 | 142,200 | 371 |
| 2024-04-26 | 367 | 372 | 363 | 371 | 139,000 | 371 |
| 2024-04-25 | 375 | 378 | 367 | 368 | 170,000 | 368 |
| 2024-04-24 | 362 | 376 | 362 | 375 | 276,200 | 375 |
| 2024-04-23 | 364 | 367 | 360 | 360 | 125,000 | 360 |
| 2024-04-22 | 363 | 363 | 357 | 363 | 226,400 | 363 |
| 2024-04-19 | 365 | 366 | 354 | 356 | 226,700 | 356 |
| 2024-04-18 | 358 | 370 | 358 | 365 | 159,600 | 365 |
| 2024-04-17 | 365 | 367 | 355 | 358 | 380,400 | 358 |
| 2024-04-16 | 372 | 372 | 364 | 364 | 274,100 | 364 |
| 2024-04-15 | 372 | 378 | 371 | 377 | 171,000 | 377 |
| 2024-04-12 | 376 | 385 | 369 | 374 | 485,300 | 374 |
| 2024-04-11 | 368 | 370 | 363 | 368 | 220,000 | 368 |
| 2024-04-10 | 374 | 377 | 370 | 370 | 191,800 | 370 |
| 2024-04-09 | 369 | 373 | 368 | 372 | 168,100 | 372 |
| 2024-04-08 | 370 | 372 | 366 | 369 | 271,400 | 369 |
| 2024-04-05 | 364 | 369 | 360 | 369 | 252,600 | 369 |
| 2024-04-04 | 369 | 372 | 363 | 365 | 223,700 | 365 |
| 2024-04-03 | 375 | 387 | 365 | 367 | 422,500 | 367 |
| 2024-04-02 | 377 | 379 | 375 | 376 | 183,500 | 376 |
| 2024-04-01 | 389 | 392 | 377 | 377 | 294,900 | 377 |
| 2024-03-29 | 383 | 391 | 383 | 386 | 220,100 | 386 |
| 2024-03-28 | 384 | 388 | 381 | 385 | 203,600 | 385 |
| 2024-03-27 | 381 | 388 | 379 | 384 | 225,900 | 384 |
| 2024-03-26 | 380 | 383 | 376 | 381 | 193,400 | 381 |
| 2024-03-25 | 380 | 394 | 380 | 380 | 428,000 | 380 |
| 2024-03-22 | 380 | 380 | 372 | 380 | 163,900 | 380 |
| 2024-03-21 | 378 | 380 | 373 | 378 | 179,900 | 378 |
| 2024-03-19 | 375 | 384 | 372 | 373 | 383,000 | 373 |
| 2024-03-18 | 362 | 376 | 361 | 371 | 447,300 | 371 |
| 2024-03-15 | 361 | 362 | 357 | 359 | 303,300 | 359 |
| 2024-03-14 | 364 | 365 | 357 | 363 | 334,900 | 363 |
| 2024-03-13 | 369 | 371 | 361 | 364 | 310,200 | 364 |
| 2024-03-12 | 357 | 372 | 356 | 369 | 497,200 | 369 |
| 2024-03-11 | 365 | 369 | 356 | 362 | 853,600 | 362 |
| 2024-03-08 | 375 | 377 | 365 | 370 | 515,200 | 370 |
| 2024-03-07 | 389 | 389 | 376 | 378 | 614,900 | 378 |
| 2024-03-06 | 390 | 394 | 382 | 390 | 504,400 | 390 |
| 2024-03-05 | 407 | 408 | 396 | 398 | 576,400 | 398 |
| 2024-03-04 | 408 | 415 | 403 | 408 | 387,500 | 408 |
| 2024-03-01 | 410 | 424 | 408 | 416 | 442,000 | 416 |
| 2024-02-29 | 430 | 432 | 412 | 416 | 660,000 | 416 |
| 2024-02-28 | 423 | 438 | 423 | 431 | 524,900 | 431 |
| 2024-02-27 | 421 | 423 | 415 | 420 | 333,500 | 420 |
| 2024-02-26 | 413 | 423 | 405 | 421 | 399,500 | 421 |
| 2024-02-22 | 417 | 422 | 414 | 414 | 362,700 | 414 |
| 2024-02-21 | 419 | 423 | 413 | 417 | 387,300 | 417 |
| 2024-02-20 | 416 | 421 | 403 | 419 | 571,700 | 419 |
| 2024-02-19 | 406 | 427 | 400 | 416 | 1,059,200 | 416 |
| 2024-02-16 | 365 | 406 | 359 | 391 | 1,675,400 | 391 |
| 2024-02-15 | 370 | 377 | 356 | 360 | 1,174,600 | 360 |
| 2024-02-14 | 370 | 380 | 370 | 370 | 2,440,800 | 370 |
| 2024-02-13 | 447 | 454 | 440 | 450 | 722,400 | 450 |
| 2024-02-09 | 453 | 453 | 440 | 441 | 656,800 | 441 |
| 2024-02-08 | 455 | 455 | 445 | 452 | 505,800 | 452 |
| 2024-02-07 | 461 | 463 | 452 | 453 | 424,500 | 453 |
| 2024-02-06 | 467 | 467 | 456 | 462 | 317,300 | 462 |
| 2024-02-05 | 462 | 470 | 460 | 467 | 303,600 | 467 |
| 2024-02-02 | 461 | 469 | 457 | 463 | 286,400 | 463 |
| 2024-02-01 | 469 | 470 | 458 | 461 | 514,400 | 461 |
| 2024-01-31 | 477 | 477 | 467 | 474 | 250,100 | 474 |
| 2024-01-30 | 478 | 485 | 475 | 478 | 415,200 | 478 |
| 2024-01-29 | 472 | 477 | 465 | 475 | 359,200 | 475 |
| 2024-01-26 | 464 | 474 | 461 | 470 | 357,600 | 470 |
| 2024-01-25 | 460 | 469 | 458 | 469 | 340,000 | 469 |
| 2024-01-24 | 464 | 466 | 459 | 461 | 254,700 | 461 |
| 2024-01-23 | 466 | 467 | 456 | 459 | 373,700 | 459 |
| 2024-01-22 | 453 | 468 | 447 | 464 | 560,100 | 464 |
| 2024-01-19 | 449 | 455 | 449 | 452 | 303,300 | 452 |
| 2024-01-18 | 449 | 455 | 447 | 449 | 421,700 | 449 |
| 2024-01-17 | 451 | 455 | 448 | 451 | 722,200 | 451 |
| 2024-01-16 | 466 | 469 | 456 | 456 | 561,600 | 456 |
| 2024-01-15 | 467 | 469 | 455 | 468 | 626,100 | 468 |
| 2024-01-12 | 477 | 477 | 459 | 467 | 833,000 | 467 |
| 2024-01-11 | 488 | 488 | 476 | 476 | 704,000 | 476 |
| 2024-01-10 | 487 | 491 | 479 | 487 | 483,500 | 487 |
| 2024-01-09 | 501 | 501 | 482 | 488 | 654,700 | 488 |
| 2024-01-05 | 492 | 500 | 491 | 496 | 524,200 | 496 |
| 2024-01-04 | 480 | 490 | 473 | 486 | 452,900 | 486 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2021-09-29]1株→2株
