7803 (株)ブシロードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	484	492	483	490	348,800	490
2023-12-28	478	486	473	486	443,600	486
2023-12-27	484	487	478	483	773,300	483
2023-12-26	475	488	475	479	784,500	479
2023-12-25	475	484	470	473	562,800	473
2023-12-22	471	478	466	467	332,200	467
2023-12-21	468	473	466	471	365,900	471
2023-12-20	480	480	469	469	426,400	469
2023-12-19	458	476	456	475	624,500	475
2023-12-18	465	472	450	456	608,700	456
2023-12-15	452	456	449	453	399,200	453
2023-12-14	454	458	445	450	462,600	450
2023-12-13	450	455	446	450	412,100	450
2023-12-12	459	461	449	450	435,000	450
2023-12-11	459	463	452	452	302,600	452
2023-12-08	470	474	452	454	751,300	454
2023-12-07	472	476	470	472	269,500	472
2023-12-06	474	483	474	475	294,600	475
2023-12-05	475	488	471	474	451,000	474
2023-12-04	461	479	461	475	595,100	475
2023-12-01	478	482	460	461	762,200	461
2023-11-30	478	480	468	473	1,725,500	473
2023-11-29	486	486	478	480	569,400	480
2023-11-28	501	502	485	485	1,107,900	485
2023-11-27	495	511	495	502	689,500	502
2023-11-24	493	498	490	495	369,500	495
2023-11-22	499	500	493	493	588,100	493
2023-11-21	500	502	496	501	381,000	501
2023-11-20	500	506	497	501	431,600	501
2023-11-17	499	503	496	500	565,300	500
2023-11-16	525	525	503	504	801,800	504
2023-11-15	513	534	503	523	1,868,200	523
2023-11-14	513	516	502	508	558,200	508
2023-11-13	518	519	506	513	541,200	513
2023-11-10	519	519	510	516	289,400	516
2023-11-09	514	521	507	519	464,800	519
2023-11-08	523	530	515	515	563,400	515
2023-11-07	522	528	517	518	547,100	518
2023-11-06	524	524	517	517	527,100	517
2023-11-02	511	520	508	516	519,700	516
2023-11-01	515	515	502	502	429,600	502
2023-10-31	501	510	492	510	554,400	510
2023-10-30	494	509	494	504	328,900	504
2023-10-27	493	504	487	502	548,500	502
2023-10-26	499	504	490	490	715,500	490
2023-10-25	513	520	504	505	449,700	505
2023-10-24	503	511	493	510	708,200	510
2023-10-23	505	511	499	500	498,700	500
2023-10-20	508	516	497	510	844,200	510
2023-10-19	510	518	509	513	538,800	513
2023-10-18	519	522	507	522	861,000	522
2023-10-17	524	535	517	521	574,600	521
2023-10-16	525	526	516	516	723,900	516
2023-10-13	540	541	530	533	556,700	533
2023-10-12	552	552	540	546	559,400	546
2023-10-11	545	558	544	551	565,300	551
2023-10-10	536	547	532	540	475,700	540
2023-10-06	540	541	527	535	568,300	535
2023-10-05	522	543	521	542	653,100	542
2023-10-04	521	535	514	523	1,157,800	523
2023-10-03	542	548	527	540	1,092,100	540
2023-10-02	565	568	545	548	1,141,600	548
2023-09-29	553	574	552	564	1,869,500	564
2023-09-28	573	578	554	560	2,523,900	560
2023-09-27	545	576	538	563	4,367,500	563
2023-09-26	513	516	503	510	560,300	510
2023-09-25	515	521	510	514	621,500	514
2023-09-22	480	517	476	513	1,449,800	513
2023-09-21	501	502	481	486	1,355,200	486
2023-09-20	506	506	501	501	443,400	501
2023-09-19	510	513	501	506	668,500	506
2023-09-15	519	519	502	507	931,200	507
2023-09-14	513	520	505	510	701,100	510
2023-09-13	510	512	498	505	1,347,800	505
2023-09-12	532	537	510	515	1,351,500	515
2023-09-11	528	550	526	530	1,293,300	530
2023-09-08	522	530	516	524	1,071,900	524
2023-09-07	518	536	512	528	1,239,700	528
2023-09-06	535	540	521	521	1,867,900	521
2023-09-05	530	547	521	538	3,198,800	538
2023-09-04	505	527	498	520	2,625,800	520
2023-09-01	481	496	472	495	1,397,400	495
2023-08-31	477	492	476	481	1,369,900	481
2023-08-30	459	474	457	470	1,480,200	470
2023-08-29	454	460	449	453	1,125,600	453
2023-08-28	457	457	445	450	1,577,500	450
2023-08-25	453	460	445	452	1,659,300	452
2023-08-24	474	475	460	463	1,385,600	463
2023-08-23	472	492	463	474	1,801,900	474
2023-08-22	468	481	452	475	1,994,000	475
2023-08-21	448	468	440	461	2,088,000	461
2023-08-18	450	452	433	441	2,936,500	441
2023-08-17	482	483	446	460	3,684,800	460
2023-08-16	475	495	459	478	10,631,100	478
2023-08-15	559	559	559	559	185,500	559
2023-08-14	723	723	700	709	614,700	709
2023-08-10	724	724	712	722	154,000	722
2023-08-09	720	727	715	724	138,300	724
2023-08-08	727	728	717	719	137,600	719
2023-08-07	715	725	706	725	190,600	725
2023-08-04	715	720	711	719	119,900	719
2023-08-03	725	728	714	714	239,400	714
2023-08-02	736	740	729	730	195,500	730
2023-08-01	753	754	733	736	258,900	736
2023-07-31	750	757	743	752	179,300	752
2023-07-28	742	751	734	743	193,300	743
2023-07-27	746	751	740	746	147,600	746
2023-07-26	750	752	740	751	162,000	751
2023-07-25	764	764	747	753	229,400	753
2023-07-24	757	774	757	763	329,400	763
2023-07-21	762	763	739	756	621,800	756
2023-07-20	743	761	731	757	482,900	757
2023-07-19	733	740	727	735	336,800	735
2023-07-18	728	730	718	724	238,800	724
2023-07-14	740	745	726	731	221,200	731
2023-07-13	737	742	725	740	204,200	740
2023-07-12	747	747	730	731	311,600	731
2023-07-11	742	760	739	753	376,300	753
2023-07-10	732	742	722	740	244,900	740
2023-07-07	714	740	709	736	360,300	736
2023-07-06	753	759	725	725	493,000	725
2023-07-05	754	759	747	756	283,500	756
2023-07-04	764	769	748	755	572,900	755
2023-07-03	772	784	754	755	531,600	755
2023-06-30	761	772	748	769	346,000	769
2023-06-29	773	780	755	765	463,200	765
2023-06-28	771	780	759	776	671,200	776
2023-06-27	798	798	766	771	787,700	771
2023-06-26	815	830	796	813	462,500	813
2023-06-23	825	835	811	818	678,400	818
2023-06-22	864	865	823	825	971,400	825
2023-06-21	920	924	861	869	850,700	869
2023-06-20	910	930	900	928	424,100	928
2023-06-19	909	936	906	919	466,500	919
2023-06-16	876	915	870	908	521,500	908
2023-06-15	850	896	849	865	567,800	865
2023-06-14	851	853	828	847	410,600	847
2023-06-13	845	869	844	850	398,000	850
2023-06-12	825	845	816	844	308,900	844
2023-06-09	845	845	809	822	342,700	822
2023-06-08	850	870	836	839	802,700	839
2023-06-07	814	845	799	836	605,600	836
2023-06-06	798	804	791	799	262,900	799
2023-06-05	814	814	792	808	394,700	808
2023-06-02	806	816	802	811	200,700	811
2023-06-01	813	813	795	805	296,500	805
2023-05-31	827	829	802	812	364,700	812
2023-05-30	827	835	807	831	268,100	831
2023-05-29	854	854	831	833	281,300	833
2023-05-26	869	869	837	855	364,800	855
2023-05-25	871	877	854	873	247,300	873
2023-05-24	878	882	854	868	353,000	868
2023-05-23	921	931	885	893	424,500	893
2023-05-22	937	944	923	929	262,000	929
2023-05-19	945	948	920	942	338,200	942
2023-05-18	938	968	934	935	588,800	935
2023-05-17	886	969	886	933	963,600	933
2023-05-16	863	893	840	885	677,200	885
2023-05-15	880	882	848	878	484,700	878
2023-05-12	863	876	858	876	172,600	876
2023-05-11	864	877	862	874	129,900	874
2023-05-10	860	868	855	865	186,400	865
2023-05-09	849	873	835	865	393,700	865
2023-05-08	886	892	859	860	246,700	860
2023-05-02	887	890	870	873	430,500	873
2023-05-01	904	909	881	887	487,600	887
2023-04-28	875	916	855	891	836,300	891
2023-04-27	865	878	861	864	282,600	864
2023-04-26	840	869	826	862	551,100	862
2023-04-25	854	859	846	850	197,000	850
2023-04-24	828	866	826	849	427,300	849
2023-04-21	830	842	821	826	267,100	826
2023-04-20	827	839	815	825	313,200	825
2023-04-19	811	833	811	832	455,800	832
2023-04-18	790	813	789	811	321,200	811
2023-04-17	809	815	777	796	382,700	796
2023-04-14	795	810	791	800	392,900	800
2023-04-13	787	801	785	791	306,300	791
2023-04-12	780	790	772	788	199,500	788
2023-04-11	780	783	768	782	228,600	782
2023-04-10	770	784	766	775	186,000	775
2023-04-07	762	767	748	755	174,800	755
2023-04-06	760	765	750	755	200,900	755
2023-04-05	768	779	764	764	202,000	764
2023-04-04	793	800	777	781	237,600	781
2023-04-03	780	805	778	794	440,300	794
2023-03-31	767	775	760	770	190,800	770
2023-03-30	760	769	749	764	244,600	764
2023-03-29	747	757	735	757	184,400	757
2023-03-28	768	778	745	749	238,200	749
2023-03-27	768	768	748	762	319,400	762
2023-03-24	747	765	735	765	325,600	765
2023-03-23	728	747	720	744	187,900	744
2023-03-22	752	761	731	740	272,500	740
2023-03-20	762	764	736	740	324,400	740
2023-03-17	725	770	721	761	826,800	761
2023-03-16	709	712	688	712	515,900	712
2023-03-15	732	745	713	713	618,100	713
2023-03-14	735	741	705	726	816,600	726
2023-03-13	766	777	727	742	878,700	742
2023-03-10	825	827	790	791	493,400	791
2023-03-09	827	833	811	830	315,300	830
2023-03-08	830	834	806	834	353,000	834
2023-03-07	825	850	815	830	535,700	830
2023-03-06	815	830	808	818	704,500	818
2023-03-03	777	808	772	785	503,000	785
2023-03-02	759	778	745	778	365,000	778
2023-03-01	729	776	729	756	869,200	756
2023-02-28	711	727	700	724	359,100	724
2023-02-27	721	729	705	706	366,400	706
2023-02-24	732	732	719	732	147,900	732
2023-02-22	740	742	718	732	315,900	732
2023-02-21	745	750	736	748	275,100	748
2023-02-20	751	790	747	753	805,800	753
2023-02-17	726	752	725	736	490,700	736
2023-02-16	714	742	705	727	579,100	727
2023-02-15	699	760	696	710	1,034,700	710
2023-02-14	719	728	713	718	242,100	718
2023-02-13	724	724	707	710	227,700	710
2023-02-10	734	734	719	724	256,300	724
2023-02-09	721	741	721	736	323,800	736
2023-02-08	734	734	715	728	623,200	728
2023-02-07	720	750	705	746	843,000	746
2023-02-06	720	736	708	711	701,400	711
2023-02-03	690	723	689	711	579,400	711
2023-02-02	684	693	681	684	208,400	684
2023-02-01	670	686	664	679	260,000	679
2023-01-31	679	683	674	677	184,600	677
2023-01-30	693	697	673	678	307,100	678
2023-01-27	696	696	685	694	361,100	694
2023-01-26	700	711	695	704	211,100	704
2023-01-25	701	711	688	702	277,500	702
2023-01-24	723	725	705	707	244,400	707
2023-01-23	717	722	703	718	392,200	718
2023-01-20	721	722	703	713	352,200	713
2023-01-19	720	734	715	730	345,300	730
2023-01-18	726	749	716	734	458,800	734
2023-01-17	735	736	705	711	495,100	711
2023-01-16	725	765	722	739	780,800	739
2023-01-13	711	750	708	733	610,200	733
2023-01-12	714	731	704	714	565,100	714
2023-01-11	705	711	685	711	435,300	711
2023-01-10	698	715	675	692	632,300	692
2023-01-06	646	655	638	652	204,300	652
2023-01-05	658	662	648	652	175,000	652
2023-01-04	670	670	652	658	153,900	658

分割・併合履歴： [2022-09-29]1株→2株 [2021-09-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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

7803 (株)ブシロード の時系列データ [2023年度]

7803 (株)ブシロードの時系列データ [2023年度]