7803 (株)ブシロード の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 686 | 703 | 659 | 689 | 1,870,000 | 689 |
| 2025-05-19 | 647 | 709 | 646 | 686 | 4,666,900 | 686 |
| 2025-05-16 | 625 | 637 | 613 | 637 | 1,579,300 | 637 |
| 2025-05-15 | 530 | 542 | 525 | 537 | 489,100 | 537 |
| 2025-05-14 | 540 | 545 | 527 | 540 | 363,600 | 540 |
| 2025-05-13 | 545 | 545 | 533 | 541 | 274,300 | 541 |
| 2025-05-12 | 532 | 538 | 523 | 535 | 356,900 | 535 |
| 2025-05-09 | 538 | 546 | 532 | 535 | 242,300 | 535 |
| 2025-05-08 | 545 | 547 | 531 | 534 | 285,200 | 534 |
| 2025-05-07 | 547 | 553 | 540 | 547 | 166,400 | 547 |
| 2025-05-02 | 557 | 558 | 544 | 547 | 171,000 | 547 |
| 2025-05-01 | 570 | 570 | 556 | 559 | 255,500 | 559 |
| 2025-04-30 | 560 | 573 | 554 | 573 | 266,400 | 573 |
| 2025-04-28 | 562 | 570 | 551 | 556 | 381,700 | 556 |
| 2025-04-25 | 555 | 576 | 551 | 562 | 636,300 | 562 |
| 2025-04-24 | 565 | 569 | 554 | 554 | 281,300 | 554 |
| 2025-04-23 | 565 | 569 | 553 | 557 | 353,300 | 557 |
| 2025-04-22 | 556 | 562 | 545 | 547 | 357,900 | 547 |
| 2025-04-21 | 567 | 569 | 548 | 554 | 470,800 | 554 |
| 2025-04-18 | 546 | 564 | 545 | 564 | 512,100 | 564 |
| 2025-04-17 | 533 | 548 | 531 | 545 | 260,400 | 545 |
| 2025-04-16 | 546 | 549 | 534 | 537 | 358,900 | 537 |
| 2025-04-15 | 545 | 552 | 537 | 538 | 334,000 | 538 |
| 2025-04-14 | 538 | 566 | 538 | 538 | 691,600 | 538 |
| 2025-04-11 | 536 | 538 | 512 | 534 | 773,900 | 534 |
| 2025-04-10 | 546 | 553 | 524 | 546 | 1,296,700 | 546 |
| 2025-04-09 | 499 | 499 | 471 | 483 | 697,700 | 483 |
| 2025-04-08 | 499 | 526 | 493 | 509 | 1,600,800 | 509 |
| 2025-04-07 | 442 | 475 | 440 | 446 | 1,713,200 | 446 |
| 2025-04-04 | 515 | 525 | 487 | 518 | 1,754,100 | 518 |
| 2025-04-03 | 538 | 555 | 520 | 532 | 897,000 | 532 |
| 2025-04-02 | 572 | 582 | 554 | 575 | 450,400 | 575 |
| 2025-04-01 | 579 | 581 | 561 | 568 | 511,100 | 568 |
| 2025-03-31 | 587 | 590 | 567 | 569 | 692,800 | 569 |
| 2025-03-28 | 605 | 605 | 590 | 597 | 459,000 | 597 |
| 2025-03-27 | 608 | 615 | 600 | 607 | 767,800 | 607 |
| 2025-03-26 | 592 | 622 | 580 | 618 | 1,797,000 | 618 |
| 2025-03-25 | 568 | 577 | 566 | 572 | 263,400 | 572 |
| 2025-03-24 | 571 | 581 | 563 | 568 | 606,200 | 568 |
| 2025-03-21 | 557 | 562 | 549 | 561 | 391,400 | 561 |
| 2025-03-19 | 533 | 559 | 527 | 555 | 1,049,000 | 555 |
| 2025-03-18 | 539 | 541 | 526 | 527 | 209,400 | 527 |
| 2025-03-17 | 539 | 543 | 531 | 535 | 366,200 | 535 |
| 2025-03-14 | 519 | 535 | 519 | 535 | 255,300 | 535 |
| 2025-03-13 | 537 | 544 | 522 | 525 | 366,800 | 525 |
| 2025-03-12 | 520 | 534 | 514 | 527 | 378,900 | 527 |
| 2025-03-11 | 510 | 523 | 486 | 522 | 1,118,700 | 522 |
| 2025-03-10 | 527 | 537 | 516 | 524 | 455,700 | 524 |
| 2025-03-07 | 536 | 540 | 515 | 523 | 543,400 | 523 |
| 2025-03-06 | 543 | 550 | 540 | 541 | 322,200 | 541 |
| 2025-03-05 | 563 | 565 | 535 | 537 | 576,900 | 537 |
| 2025-03-04 | 574 | 582 | 535 | 563 | 1,062,900 | 563 |
| 2025-03-03 | 572 | 582 | 565 | 582 | 556,600 | 582 |
| 2025-02-28 | 567 | 579 | 557 | 570 | 912,300 | 570 |
| 2025-02-27 | 548 | 581 | 543 | 567 | 1,036,400 | 567 |
| 2025-02-26 | 541 | 552 | 525 | 547 | 568,200 | 547 |
| 2025-02-25 | 551 | 568 | 545 | 551 | 883,800 | 551 |
| 2025-02-21 | 529 | 547 | 526 | 539 | 521,700 | 539 |
| 2025-02-20 | 539 | 547 | 529 | 532 | 486,000 | 532 |
| 2025-02-19 | 544 | 560 | 538 | 543 | 785,700 | 543 |
| 2025-02-18 | 532 | 546 | 481 | 535 | 2,517,000 | 535 |
| 2025-02-17 | 501 | 535 | 483 | 535 | 3,087,900 | 535 |
| 2025-02-14 | 464 | 464 | 450 | 455 | 470,400 | 455 |
| 2025-02-13 | 463 | 468 | 456 | 465 | 366,100 | 465 |
| 2025-02-12 | 454 | 465 | 451 | 463 | 317,200 | 463 |
| 2025-02-10 | 448 | 455 | 444 | 455 | 292,000 | 455 |
| 2025-02-07 | 451 | 455 | 448 | 448 | 185,100 | 448 |
| 2025-02-06 | 455 | 455 | 448 | 450 | 262,200 | 450 |
| 2025-02-05 | 454 | 455 | 449 | 455 | 133,400 | 455 |
| 2025-02-04 | 450 | 456 | 446 | 454 | 154,500 | 454 |
| 2025-02-03 | 450 | 452 | 442 | 448 | 284,100 | 448 |
| 2025-01-31 | 458 | 460 | 444 | 455 | 460,000 | 455 |
| 2025-01-30 | 455 | 461 | 451 | 456 | 374,400 | 456 |
| 2025-01-29 | 449 | 465 | 445 | 461 | 632,800 | 461 |
| 2025-01-28 | 436 | 455 | 435 | 452 | 467,700 | 452 |
| 2025-01-27 | 425 | 448 | 424 | 441 | 496,700 | 441 |
| 2025-01-24 | 417 | 421 | 415 | 420 | 156,800 | 420 |
| 2025-01-23 | 419 | 419 | 412 | 414 | 125,500 | 414 |
| 2025-01-22 | 413 | 420 | 412 | 419 | 276,800 | 419 |
| 2025-01-21 | 407 | 413 | 399 | 409 | 259,600 | 409 |
| 2025-01-20 | 400 | 409 | 400 | 406 | 148,500 | 406 |
| 2025-01-17 | 408 | 408 | 396 | 398 | 269,200 | 398 |
| 2025-01-16 | 400 | 408 | 400 | 407 | 186,700 | 407 |
| 2025-01-15 | 393 | 405 | 393 | 400 | 285,800 | 400 |
| 2025-01-14 | 392 | 394 | 386 | 393 | 169,600 | 393 |
| 2025-01-10 | 383 | 396 | 381 | 394 | 179,700 | 394 |
| 2025-01-09 | 381 | 387 | 380 | 383 | 279,900 | 383 |
| 2025-01-08 | 400 | 400 | 389 | 389 | 229,300 | 389 |
| 2025-01-07 | 401 | 404 | 398 | 400 | 172,500 | 400 |
| 2025-01-06 | 409 | 412 | 396 | 401 | 285,900 | 401 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2021-09-29]1株→2株