9162 (株)ブリーチ 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 344 | 344 | 337 | 340 | 42,800 | 340 |
| 2025-05-21 | 349 | 353 | 345 | 346 | 73,700 | 346 |
| 2025-05-20 | 368 | 372 | 348 | 348 | 276,500 | 348 |
| 2025-05-19 | 396 | 400 | 361 | 362 | 307,400 | 362 |
| 2025-05-16 | 346 | 403 | 346 | 403 | 870,400 | 403 |
| 2025-05-15 | 333 | 359 | 329 | 346 | 370,700 | 346 |
| 2025-05-14 | 349 | 349 | 336 | 336 | 105,700 | 336 |
| 2025-05-13 | 358 | 358 | 344 | 346 | 41,800 | 346 |
| 2025-05-12 | 350 | 355 | 345 | 350 | 52,800 | 350 |
| 2025-05-09 | 348 | 354 | 348 | 350 | 13,300 | 350 |
| 2025-05-08 | 347 | 352 | 344 | 348 | 31,700 | 348 |
| 2025-05-07 | 360 | 360 | 340 | 346 | 214,200 | 346 |
| 2025-05-02 | 360 | 364 | 356 | 359 | 28,000 | 359 |
| 2025-05-01 | 379 | 393 | 358 | 358 | 281,000 | 358 |
| 2025-04-30 | 377 | 391 | 370 | 381 | 167,400 | 381 |
| 2025-04-28 | 373 | 380 | 373 | 379 | 17,700 | 379 |
| 2025-04-25 | 369 | 378 | 364 | 373 | 69,200 | 373 |
| 2025-04-24 | 365 | 372 | 365 | 366 | 17,000 | 366 |
| 2025-04-23 | 367 | 368 | 362 | 365 | 20,800 | 365 |
| 2025-04-22 | 370 | 372 | 357 | 364 | 23,600 | 364 |
| 2025-04-21 | 372 | 377 | 367 | 372 | 38,000 | 372 |
| 2025-04-18 | 363 | 375 | 361 | 372 | 64,000 | 372 |
| 2025-04-17 | 362 | 368 | 360 | 365 | 59,900 | 365 |
| 2025-04-16 | 365 | 371 | 364 | 367 | 54,700 | 367 |
| 2025-04-15 | 348 | 367 | 348 | 365 | 80,600 | 365 |
| 2025-04-14 | 343 | 355 | 343 | 348 | 83,500 | 348 |
| 2025-04-11 | 327 | 348 | 323 | 341 | 76,200 | 341 |
| 2025-04-10 | 346 | 351 | 334 | 338 | 109,900 | 338 |
| 2025-04-09 | 317 | 328 | 315 | 322 | 83,800 | 322 |
| 2025-04-08 | 318 | 327 | 307 | 323 | 143,500 | 323 |
| 2025-04-07 | 277 | 315 | 275 | 294 | 288,500 | 294 |
| 2025-04-04 | 356 | 363 | 325 | 341 | 281,300 | 341 |
| 2025-04-03 | 361 | 374 | 354 | 364 | 128,000 | 364 |
| 2025-04-02 | 367 | 375 | 360 | 368 | 43,800 | 368 |
| 2025-04-01 | 367 | 372 | 360 | 366 | 82,200 | 366 |
| 2025-03-31 | 373 | 376 | 360 | 367 | 223,400 | 367 |
| 2025-03-28 | 382 | 382 | 368 | 381 | 111,800 | 381 |
| 2025-03-27 | 387 | 387 | 382 | 382 | 29,700 | 382 |
| 2025-03-26 | 385 | 390 | 378 | 384 | 133,400 | 384 |
| 2025-03-25 | 392 | 396 | 379 | 385 | 514,900 | 385 |
| 2025-03-24 | 406 | 408 | 386 | 388 | 196,000 | 388 |
| 2025-03-21 | 416 | 416 | 393 | 405 | 196,500 | 405 |
| 2025-03-19 | 426 | 433 | 421 | 421 | 51,000 | 421 |
| 2025-03-18 | 433 | 443 | 423 | 426 | 89,000 | 426 |
| 2025-03-17 | 412 | 450 | 412 | 433 | 177,700 | 433 |
| 2025-03-14 | 410 | 420 | 407 | 409 | 101,200 | 409 |
| 2025-03-13 | 426 | 429 | 415 | 415 | 44,800 | 415 |
| 2025-03-12 | 414 | 431 | 412 | 426 | 52,200 | 426 |
| 2025-03-11 | 414 | 422 | 409 | 415 | 76,400 | 415 |
| 2025-03-10 | 413 | 429 | 404 | 417 | 101,400 | 417 |
| 2025-03-07 | 441 | 441 | 410 | 421 | 133,500 | 421 |
| 2025-03-06 | 435 | 444 | 420 | 442 | 130,200 | 442 |
| 2025-03-05 | 438 | 443 | 416 | 441 | 155,600 | 441 |
| 2025-03-04 | 433 | 458 | 422 | 446 | 239,500 | 446 |
| 2025-03-03 | 376 | 451 | 376 | 449 | 633,400 | 449 |
| 2025-02-28 | 374 | 400 | 374 | 379 | 191,900 | 379 |
| 2025-02-27 | 404 | 409 | 382 | 386 | 198,300 | 386 |
| 2025-02-26 | 370 | 404 | 362 | 404 | 288,400 | 404 |
| 2025-02-25 | 386 | 396 | 361 | 367 | 574,200 | 367 |
| 2025-02-21 | 380 | 458 | 363 | 410 | 1,259,700 | 410 |
| 2025-02-20 | 370 | 397 | 370 | 381 | 205,900 | 381 |
| 2025-02-19 | 346 | 394 | 334 | 378 | 445,600 | 378 |
| 2025-02-18 | 345 | 383 | 318 | 351 | 1,767,300 | 351 |
| 2025-02-17 | 329 | 329 | 313 | 329 | 324,600 | 329 |
| 2025-02-14 | 255 | 255 | 249 | 249 | 32,700 | 249 |
| 2025-02-13 | 249 | 255 | 246 | 251 | 39,800 | 251 |
| 2025-02-12 | 247 | 250 | 246 | 247 | 11,000 | 247 |
| 2025-02-10 | 245 | 247 | 245 | 246 | 14,500 | 246 |
| 2025-02-07 | 247 | 248 | 245 | 248 | 7,200 | 248 |
| 2025-02-06 | 244 | 247 | 242 | 244 | 12,300 | 244 |
| 2025-02-05 | 240 | 243 | 236 | 243 | 66,900 | 243 |
| 2025-02-04 | 245 | 248 | 244 | 244 | 47,500 | 244 |
| 2025-02-03 | 243 | 245 | 241 | 242 | 10,000 | 242 |
| 2025-01-31 | 240 | 244 | 240 | 243 | 24,900 | 243 |
| 2025-01-30 | 247 | 248 | 243 | 244 | 16,300 | 244 |
| 2025-01-29 | 246 | 248 | 245 | 246 | 10,400 | 246 |
| 2025-01-28 | 247 | 250 | 246 | 246 | 26,300 | 246 |
| 2025-01-27 | 247 | 251 | 243 | 247 | 26,200 | 247 |
| 2025-01-24 | 239 | 244 | 239 | 243 | 61,300 | 243 |
| 2025-01-23 | 239 | 240 | 238 | 240 | 15,900 | 240 |
| 2025-01-22 | 238 | 240 | 238 | 240 | 12,200 | 240 |
| 2025-01-21 | 239 | 240 | 238 | 239 | 27,700 | 239 |
| 2025-01-20 | 240 | 243 | 235 | 240 | 29,900 | 240 |
| 2025-01-17 | 241 | 243 | 239 | 240 | 36,600 | 240 |
| 2025-01-16 | 242 | 245 | 241 | 245 | 21,200 | 245 |
| 2025-01-15 | 241 | 244 | 241 | 243 | 13,600 | 243 |
| 2025-01-14 | 242 | 244 | 240 | 240 | 35,200 | 240 |
| 2025-01-10 | 240 | 240 | 235 | 240 | 32,400 | 240 |
| 2025-01-09 | 243 | 244 | 238 | 240 | 17,300 | 240 |
| 2025-01-08 | 240 | 245 | 239 | 241 | 45,700 | 241 |
| 2025-01-07 | 240 | 251 | 238 | 243 | 50,500 | 243 |
| 2025-01-06 | 240 | 242 | 237 | 238 | 17,200 | 238 |
分割・併合履歴 ： なし