- 2024年
- 2023年
9162 (株)ブリーチ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 241 | 247 | 241 | 242 | 15,000 | 242 |
| 2024-11-20 | 241 | 244 | 239 | 241 | 16,200 | 241 |
| 2024-11-19 | 238 | 243 | 238 | 242 | 14,200 | 242 |
| 2024-11-18 | 236 | 242 | 236 | 238 | 110,800 | 238 |
| 2024-11-15 | 240 | 242 | 234 | 239 | 34,100 | 239 |
| 2024-11-14 | 240 | 250 | 240 | 245 | 28,200 | 245 |
| 2024-11-13 | 240 | 246 | 239 | 241 | 19,400 | 241 |
| 2024-11-12 | 241 | 242 | 238 | 239 | 35,100 | 239 |
| 2024-11-11 | 241 | 242 | 239 | 239 | 108,900 | 239 |
| 2024-11-08 | 241 | 242 | 238 | 241 | 17,600 | 241 |
| 2024-11-07 | 245 | 247 | 239 | 240 | 22,200 | 240 |
| 2024-11-06 | 245 | 245 | 239 | 245 | 18,100 | 245 |
| 2024-11-05 | 247 | 247 | 243 | 245 | 6,900 | 245 |
| 2024-11-01 | 248 | 251 | 244 | 246 | 15,700 | 246 |
| 2024-10-31 | 248 | 252 | 248 | 251 | 6,900 | 251 |
| 2024-10-30 | 250 | 253 | 248 | 253 | 15,400 | 253 |
| 2024-10-29 | 252 | 252 | 248 | 250 | 19,500 | 250 |
| 2024-10-28 | 253 | 255 | 245 | 254 | 27,200 | 254 |
| 2024-10-25 | 266 | 266 | 255 | 255 | 18,300 | 255 |
| 2024-10-24 | 263 | 263 | 261 | 261 | 1,600 | 261 |
| 2024-10-23 | 267 | 267 | 263 | 263 | 4,900 | 263 |
| 2024-10-22 | 270 | 271 | 267 | 269 | 1,700 | 269 |
| 2024-10-21 | 267 | 270 | 265 | 270 | 6,800 | 270 |
| 2024-10-18 | 264 | 273 | 264 | 270 | 20,900 | 270 |
| 2024-10-17 | 267 | 269 | 263 | 266 | 7,900 | 266 |
| 2024-10-16 | 266 | 270 | 263 | 268 | 8,500 | 268 |
| 2024-10-15 | 270 | 270 | 264 | 267 | 17,400 | 267 |
| 2024-10-11 | 271 | 271 | 265 | 269 | 8,100 | 269 |
| 2024-10-10 | 265 | 272 | 265 | 268 | 14,600 | 268 |
| 2024-10-09 | 276 | 277 | 268 | 269 | 25,300 | 269 |
| 2024-10-08 | 280 | 280 | 275 | 276 | 15,200 | 276 |
| 2024-10-07 | 279 | 281 | 276 | 281 | 17,400 | 281 |
| 2024-10-04 | 283 | 286 | 278 | 280 | 44,100 | 280 |
| 2024-10-03 | 285 | 307 | 283 | 290 | 66,400 | 290 |
| 2024-10-02 | 283 | 293 | 282 | 289 | 12,700 | 289 |
| 2024-10-01 | 287 | 291 | 284 | 291 | 4,800 | 291 |
| 2024-09-30 | 288 | 289 | 284 | 287 | 8,200 | 287 |
| 2024-09-27 | 294 | 294 | 289 | 292 | 9,500 | 292 |
| 2024-09-26 | 296 | 303 | 293 | 296 | 35,300 | 296 |
| 2024-09-25 | 284 | 315 | 283 | 289 | 278,600 | 289 |
| 2024-09-24 | 278 | 278 | 273 | 277 | 5,500 | 277 |
| 2024-09-20 | 276 | 279 | 271 | 277 | 13,700 | 277 |
| 2024-09-19 | 274 | 278 | 274 | 277 | 8,200 | 277 |
| 2024-09-18 | 280 | 280 | 274 | 276 | 13,700 | 276 |
| 2024-09-17 | 273 | 278 | 271 | 272 | 359,000 | 272 |
| 2024-09-13 | 270 | 279 | 270 | 278 | 27,000 | 278 |
| 2024-09-12 | 271 | 274 | 269 | 273 | 5,700 | 273 |
| 2024-09-11 | 264 | 273 | 264 | 271 | 39,800 | 271 |
| 2024-09-10 | 271 | 275 | 269 | 270 | 11,600 | 270 |
| 2024-09-09 | 274 | 276 | 262 | 270 | 21,300 | 270 |
| 2024-09-06 | 278 | 284 | 272 | 278 | 17,100 | 278 |
| 2024-09-05 | 282 | 283 | 277 | 282 | 12,100 | 282 |
| 2024-09-04 | 281 | 286 | 277 | 282 | 21,300 | 282 |
| 2024-09-03 | 276 | 286 | 276 | 286 | 170,800 | 286 |
| 2024-09-02 | 280 | 280 | 276 | 279 | 8,200 | 279 |
| 2024-08-30 | 276 | 278 | 276 | 276 | 8,500 | 276 |
| 2024-08-29 | 279 | 288 | 276 | 280 | 18,700 | 280 |
| 2024-08-28 | 281 | 282 | 277 | 280 | 9,800 | 280 |
| 2024-08-27 | 281 | 281 | 274 | 280 | 206,000 | 280 |
| 2024-08-26 | 281 | 281 | 271 | 278 | 16,100 | 278 |
| 2024-08-23 | 277 | 277 | 271 | 274 | 19,200 | 274 |
| 2024-08-22 | 276 | 280 | 276 | 278 | 4,900 | 278 |
| 2024-08-21 | 278 | 280 | 276 | 276 | 7,400 | 276 |
| 2024-08-20 | 281 | 285 | 276 | 280 | 20,100 | 280 |
| 2024-08-19 | 280 | 284 | 279 | 281 | 9,900 | 281 |
| 2024-08-16 | 272 | 284 | 272 | 284 | 18,300 | 284 |
| 2024-08-15 | 270 | 279 | 266 | 275 | 52,400 | 275 |
| 2024-08-14 | 265 | 290 | 261 | 290 | 51,700 | 290 |
| 2024-08-13 | 251 | 266 | 243 | 257 | 53,800 | 257 |
| 2024-08-09 | 252 | 252 | 235 | 243 | 29,300 | 243 |
| 2024-08-08 | 241 | 248 | 241 | 243 | 21,000 | 243 |
| 2024-08-07 | 223 | 247 | 222 | 234 | 140,400 | 234 |
| 2024-08-06 | 239 | 263 | 227 | 239 | 112,800 | 239 |
| 2024-08-05 | 290 | 290 | 220 | 229 | 170,500 | 229 |
| 2024-08-02 | 300 | 311 | 293 | 293 | 52,100 | 293 |
| 2024-08-01 | 307 | 307 | 300 | 304 | 19,300 | 304 |
| 2024-07-31 | 302 | 305 | 301 | 305 | 10,000 | 305 |
| 2024-07-30 | 307 | 307 | 301 | 301 | 11,800 | 301 |
| 2024-07-29 | 312 | 312 | 303 | 307 | 10,800 | 307 |
| 2024-07-26 | 307 | 311 | 305 | 310 | 23,400 | 310 |
| 2024-07-25 | 305 | 305 | 301 | 305 | 19,500 | 305 |
| 2024-07-24 | 302 | 305 | 301 | 303 | 16,000 | 303 |
| 2024-07-23 | 302 | 305 | 302 | 302 | 5,500 | 302 |
| 2024-07-22 | 302 | 303 | 300 | 303 | 27,800 | 303 |
| 2024-07-19 | 304 | 306 | 303 | 305 | 11,700 | 305 |
| 2024-07-18 | 305 | 307 | 304 | 304 | 9,400 | 304 |
| 2024-07-17 | 305 | 308 | 302 | 306 | 25,000 | 306 |
| 2024-07-16 | 302 | 305 | 302 | 305 | 30,500 | 305 |
| 2024-07-12 | 303 | 309 | 303 | 307 | 26,100 | 307 |
| 2024-07-11 | 307 | 307 | 305 | 305 | 14,400 | 305 |
| 2024-07-10 | 309 | 309 | 305 | 307 | 14,100 | 307 |
| 2024-07-09 | 309 | 309 | 307 | 309 | 5,800 | 309 |
| 2024-07-08 | 309 | 309 | 305 | 308 | 20,100 | 308 |
| 2024-07-05 | 309 | 310 | 307 | 309 | 16,200 | 309 |
| 2024-07-04 | 309 | 310 | 306 | 310 | 23,500 | 310 |
| 2024-07-03 | 309 | 310 | 308 | 309 | 16,800 | 309 |
| 2024-07-02 | 312 | 312 | 309 | 310 | 7,700 | 310 |
| 2024-07-01 | 310 | 312 | 308 | 311 | 8,500 | 311 |
| 2024-06-28 | 312 | 312 | 310 | 311 | 10,200 | 311 |
| 2024-06-27 | 311 | 314 | 309 | 309 | 19,200 | 309 |
| 2024-06-26 | 312 | 316 | 311 | 313 | 6,800 | 313 |
| 2024-06-25 | 311 | 313 | 310 | 313 | 11,000 | 313 |
| 2024-06-24 | 311 | 313 | 310 | 310 | 33,200 | 310 |
| 2024-06-21 | 313 | 315 | 312 | 315 | 7,200 | 315 |
| 2024-06-20 | 311 | 318 | 309 | 318 | 26,400 | 318 |
| 2024-06-19 | 312 | 315 | 310 | 310 | 15,000 | 310 |
| 2024-06-18 | 317 | 318 | 313 | 313 | 15,200 | 313 |
| 2024-06-17 | 315 | 319 | 313 | 315 | 7,400 | 315 |
| 2024-06-14 | 310 | 324 | 310 | 315 | 27,100 | 315 |
| 2024-06-13 | 313 | 319 | 313 | 315 | 10,800 | 315 |
| 2024-06-12 | 318 | 322 | 316 | 317 | 10,400 | 317 |
| 2024-06-11 | 313 | 324 | 313 | 323 | 51,200 | 323 |
| 2024-06-10 | 310 | 319 | 310 | 314 | 11,600 | 314 |
| 2024-06-07 | 312 | 321 | 309 | 316 | 24,900 | 316 |
| 2024-06-06 | 319 | 319 | 312 | 314 | 22,300 | 314 |
| 2024-06-05 | 323 | 327 | 321 | 323 | 12,300 | 323 |
| 2024-06-04 | 319 | 328 | 314 | 326 | 34,800 | 326 |
| 2024-06-03 | 321 | 321 | 317 | 317 | 9,000 | 317 |
| 2024-05-31 | 312 | 323 | 309 | 323 | 25,200 | 323 |
| 2024-05-30 | 314 | 315 | 308 | 312 | 21,600 | 312 |
| 2024-05-29 | 324 | 324 | 315 | 319 | 20,600 | 319 |
| 2024-05-28 | 327 | 332 | 320 | 325 | 27,000 | 325 |
| 2024-05-27 | 336 | 336 | 319 | 324 | 30,900 | 324 |
| 2024-05-24 | 315 | 338 | 313 | 331 | 75,400 | 331 |
| 2024-05-23 | 325 | 327 | 320 | 324 | 22,500 | 324 |
| 2024-05-22 | 324 | 335 | 323 | 327 | 41,000 | 327 |
| 2024-05-21 | 323 | 328 | 320 | 323 | 28,600 | 323 |
| 2024-05-20 | 308 | 328 | 308 | 323 | 49,900 | 323 |
| 2024-05-17 | 287 | 314 | 287 | 310 | 108,200 | 310 |
| 2024-05-16 | 300 | 306 | 287 | 291 | 128,300 | 291 |
| 2024-05-15 | 315 | 315 | 309 | 311 | 23,500 | 311 |
| 2024-05-14 | 314 | 322 | 313 | 316 | 45,200 | 316 |
| 2024-05-13 | 310 | 317 | 303 | 315 | 41,700 | 315 |
| 2024-05-10 | 312 | 312 | 306 | 308 | 60,800 | 308 |
| 2024-05-09 | 312 | 314 | 306 | 313 | 36,400 | 313 |
| 2024-05-08 | 315 | 320 | 311 | 312 | 61,500 | 312 |
| 2024-05-07 | 310 | 319 | 310 | 315 | 59,700 | 315 |
| 2024-05-02 | 312 | 312 | 305 | 307 | 69,600 | 307 |
| 2024-05-01 | 315 | 321 | 312 | 315 | 86,700 | 315 |
| 2024-04-30 | 322 | 322 | 311 | 314 | 53,500 | 314 |
| 2024-04-26 | 318 | 325 | 318 | 322 | 31,200 | 322 |
| 2024-04-25 | 320 | 328 | 316 | 316 | 43,700 | 316 |
| 2024-04-24 | 318 | 329 | 318 | 321 | 22,200 | 321 |
| 2024-04-23 | 315 | 320 | 312 | 319 | 27,100 | 319 |
| 2024-04-22 | 304 | 316 | 304 | 315 | 57,700 | 315 |
| 2024-04-19 | 311 | 311 | 301 | 303 | 86,100 | 303 |
| 2024-04-18 | 304 | 319 | 304 | 313 | 55,800 | 313 |
| 2024-04-17 | 310 | 314 | 305 | 305 | 77,100 | 305 |
| 2024-04-16 | 320 | 320 | 302 | 307 | 125,100 | 307 |
| 2024-04-15 | 322 | 322 | 313 | 321 | 104,400 | 321 |
| 2024-04-12 | 323 | 326 | 322 | 326 | 55,200 | 326 |
| 2024-04-11 | 333 | 333 | 322 | 323 | 140,600 | 323 |
| 2024-04-10 | 344 | 346 | 333 | 335 | 103,600 | 335 |
| 2024-04-09 | 342 | 342 | 337 | 342 | 32,700 | 342 |
| 2024-04-08 | 343 | 352 | 338 | 339 | 150,000 | 339 |
| 2024-04-05 | 355 | 355 | 339 | 343 | 160,300 | 343 |
| 2024-04-04 | 362 | 363 | 355 | 358 | 70,600 | 358 |
| 2024-04-03 | 366 | 367 | 360 | 361 | 165,100 | 361 |
| 2024-04-02 | 374 | 378 | 368 | 370 | 92,300 | 370 |
| 2024-04-01 | 379 | 381 | 373 | 378 | 28,600 | 378 |
| 2024-03-29 | 375 | 387 | 373 | 376 | 47,100 | 376 |
| 2024-03-28 | 372 | 378 | 370 | 378 | 24,000 | 378 |
| 2024-03-27 | 376 | 379 | 372 | 373 | 16,000 | 373 |
| 2024-03-26 | 384 | 384 | 373 | 378 | 54,800 | 378 |
| 2024-03-25 | 379 | 389 | 379 | 386 | 79,800 | 386 |
| 2024-03-22 | 380 | 382 | 374 | 380 | 59,100 | 380 |
| 2024-03-21 | 377 | 391 | 375 | 380 | 61,100 | 380 |
| 2024-03-19 | 366 | 386 | 363 | 385 | 106,500 | 385 |
| 2024-03-18 | 367 | 373 | 365 | 367 | 176,300 | 367 |
| 2024-03-15 | 373 | 375 | 364 | 368 | 49,400 | 368 |
| 2024-03-14 | 368 | 380 | 365 | 377 | 59,100 | 377 |
| 2024-03-13 | 372 | 373 | 366 | 371 | 27,300 | 371 |
| 2024-03-12 | 360 | 375 | 356 | 374 | 55,500 | 374 |
| 2024-03-11 | 379 | 379 | 358 | 362 | 102,600 | 362 |
| 2024-03-08 | 367 | 376 | 367 | 371 | 54,300 | 371 |
| 2024-03-07 | 372 | 377 | 368 | 371 | 92,900 | 371 |
| 2024-03-06 | 368 | 387 | 368 | 378 | 102,300 | 378 |
| 2024-03-05 | 375 | 383 | 367 | 380 | 101,000 | 380 |
| 2024-03-04 | 365 | 388 | 365 | 381 | 151,300 | 381 |
| 2024-03-01 | 368 | 368 | 353 | 357 | 156,400 | 357 |
| 2024-02-29 | 371 | 380 | 365 | 365 | 49,200 | 365 |
| 2024-02-28 | 367 | 382 | 366 | 376 | 100,200 | 376 |
| 2024-02-27 | 364 | 370 | 356 | 366 | 62,400 | 366 |
| 2024-02-26 | 364 | 368 | 353 | 364 | 97,700 | 364 |
| 2024-02-22 | 370 | 371 | 356 | 361 | 114,600 | 361 |
| 2024-02-21 | 380 | 380 | 362 | 363 | 164,100 | 363 |
| 2024-02-20 | 384 | 384 | 370 | 380 | 114,700 | 380 |
| 2024-02-19 | 383 | 399 | 376 | 378 | 246,600 | 378 |
| 2024-02-16 | 362 | 382 | 357 | 375 | 636,400 | 375 |
| 2024-02-15 | 418 | 418 | 418 | 418 | 35,200 | 418 |
| 2024-02-14 | 508 | 508 | 495 | 498 | 121,200 | 498 |
| 2024-02-13 | 511 | 519 | 511 | 516 | 43,700 | 516 |
| 2024-02-09 | 505 | 514 | 500 | 511 | 50,800 | 511 |
| 2024-02-08 | 518 | 518 | 502 | 504 | 89,400 | 504 |
| 2024-02-07 | 536 | 536 | 512 | 519 | 75,400 | 519 |
| 2024-02-06 | 532 | 542 | 529 | 535 | 79,700 | 535 |
| 2024-02-05 | 521 | 534 | 520 | 530 | 56,400 | 530 |
| 2024-02-02 | 519 | 532 | 518 | 521 | 44,800 | 521 |
| 2024-02-01 | 522 | 533 | 510 | 515 | 43,700 | 515 |
| 2024-01-31 | 520 | 524 | 508 | 523 | 114,000 | 523 |
| 2024-01-30 | 523 | 531 | 520 | 528 | 48,900 | 528 |
| 2024-01-29 | 517 | 524 | 512 | 520 | 96,900 | 520 |
| 2024-01-26 | 528 | 532 | 513 | 518 | 91,800 | 518 |
| 2024-01-25 | 530 | 540 | 526 | 534 | 74,900 | 534 |
| 2024-01-24 | 541 | 547 | 527 | 534 | 114,600 | 534 |
| 2024-01-23 | 536 | 546 | 530 | 545 | 141,700 | 545 |
| 2024-01-22 | 520 | 542 | 520 | 539 | 149,100 | 539 |
| 2024-01-19 | 521 | 525 | 501 | 518 | 186,700 | 518 |
| 2024-01-18 | 523 | 532 | 516 | 526 | 90,100 | 526 |
| 2024-01-17 | 530 | 537 | 516 | 523 | 166,500 | 523 |
| 2024-01-16 | 516 | 525 | 497 | 508 | 169,600 | 508 |
| 2024-01-15 | 513 | 518 | 507 | 518 | 66,300 | 518 |
| 2024-01-12 | 519 | 525 | 506 | 509 | 103,800 | 509 |
| 2024-01-11 | 517 | 525 | 507 | 517 | 152,400 | 517 |
| 2024-01-10 | 513 | 517 | 499 | 510 | 199,300 | 510 |
| 2024-01-09 | 491 | 518 | 487 | 517 | 241,000 | 517 |
| 2024-01-05 | 484 | 488 | 474 | 480 | 104,700 | 480 |
| 2024-01-04 | 461 | 490 | 459 | 488 | 148,800 | 488 |
分割・併合履歴 ： なし
