追加

(株)ブシロード

7803(マザーズ)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2019/10/183,9003,9153,6803,730656,7003,730
2019/10/173,7203,9603,7153,8951,072,9003,895
2019/10/163,7603,8053,6653,715484,8003,715
2019/10/153,4803,7603,4403,735465,1003,735
2019/10/113,6953,7303,4603,520483,4003,520
2019/10/103,8203,8303,6053,660527,2003,660
2019/10/93,7303,8353,6853,765738,8003,765
2019/10/83,5703,7903,5253,7851,386,6003,785
2019/10/73,3803,5503,3003,500640,0003,500
2019/10/43,6003,6203,3353,400873,3003,400
2019/10/33,5003,6603,3603,5701,367,5003,570
2019/10/23,2103,5753,2103,4951,873,0003,495
2019/10/13,2203,3253,0803,190738,0003,190
2019/9/303,0503,1352,9423,1051,200,7003,105
2019/9/273,1303,4703,0803,1702,832,1003,170
2019/9/262,9303,0752,9203,010577,3003,010
2019/9/252,9452,9452,8802,930253,4002,930
2019/9/242,9703,0252,9202,945521,3002,945
2019/9/202,8622,9372,8302,917536,1002,917
2019/9/192,7502,8342,7102,818391,4002,818

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す