ブシロード
7803グロース/その他製品/Bushiroad Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 269.0 | 275.0 | 267.0 | 273.0 | -1.0 | -0.36% | 476,400 |
| 2026-03-12 | 282.0 | 284.0 | 273.0 | 274.0 | -13.0 | -4.53% | 884,400 |
| 2026-03-11 | 285.0 | 293.0 | 284.0 | 287.0 | +5.0 | +1.77% | 760,800 |
| 2026-03-10 | 281.0 | 284.0 | 276.0 | 282.0 | +1.0 | +0.36% | 628,400 |
| 2026-03-09 | 279.0 | 282.0 | 273.0 | 281.0 | -8.0 | -2.77% | 1,189,700 |
| 2026-03-06 | 282.0 | 291.0 | 280.0 | 289.0 | +9.0 | +3.21% | 1,156,800 |
| 2026-03-05 | 282.0 | 285.0 | 276.0 | 280.0 | +13.0 | +4.87% | 970,700 |
| 2026-03-04 | 272.0 | 272.0 | 257.0 | 267.0 | -5.0 | -1.84% | 1,365,900 |
| 2026-03-03 | 282.0 | 285.0 | 272.0 | 272.0 | -11.0 | -3.89% | 843,500 |
| 2026-03-02 | 280.0 | 283.0 | 273.0 | 283.0 | -2.0 | -0.70% | 681,500 |
| 2026-02-27 | 278.0 | 285.0 | 276.0 | 285.0 | +8.0 | +2.89% | 787,800 |
| 2026-02-26 | 271.0 | 278.0 | 269.0 | 277.0 | +12.0 | +4.53% | 938,000 |
| 2026-02-25 | 262.0 | 269.0 | 260.0 | 265.0 | +5.0 | +1.92% | 667,500 |
| 2026-02-24 | 263.0 | 267.0 | 258.0 | 260.0 | -6.0 | -2.26% | 666,400 |
| 2026-02-20 | 272.0 | 272.0 | 264.0 | 266.0 | -5.0 | -1.85% | 991,700 |
| 2026-02-19 | 264.0 | 272.0 | 259.0 | 271.0 | +11.0 | +4.23% | 1,175,200 |
| 2026-02-18 | 255.0 | 264.0 | 254.0 | 260.0 | +7.0 | +2.77% | 1,186,500 |
| 2026-02-17 | 259.0 | 260.0 | 250.0 | 253.0 | -6.0 | -2.32% | 1,083,900 |
| 2026-02-16 | 251.0 | 260.0 | 244.0 | 259.0 | -16.0 | -5.82% | 4,590,700 |
| 2026-02-13 | 282.0 | 283.0 | 275.0 | 275.0 | -9.0 | -3.17% | 3,207,300 |
| 2026-02-12 | 285.0 | 288.0 | 281.0 | 284.0 | 0.0 | 0.00% | 942,800 |
| 2026-02-10 | 275.0 | 286.0 | 275.0 | 284.0 | +10.0 | +3.65% | 865,700 |
| 2026-02-09 | 277.0 | 278.0 | 270.0 | 274.0 | +3.0 | +1.11% | 583,000 |
| 2026-02-06 | 273.0 | 273.0 | 266.0 | 271.0 | -6.0 | -2.17% | 1,096,600 |
| 2026-02-05 | 275.0 | 280.0 | 272.0 | 277.0 | +1.0 | +0.36% | 1,005,600 |
| 2026-02-04 | 282.0 | 282.0 | 274.0 | 276.0 | -9.0 | -3.16% | 1,079,000 |
| 2026-02-03 | 287.0 | 287.0 | 280.0 | 285.0 | +6.0 | +2.15% | 782,700 |
| 2026-02-02 | 281.0 | 285.0 | 278.0 | 279.0 | -3.0 | -1.06% | 850,800 |
| 2026-01-30 | 280.0 | 285.0 | 276.0 | 282.0 | -1.0 | -0.35% | 870,100 |
| 2026-01-29 | 285.0 | 285.0 | 276.0 | 283.0 | -3.0 | -1.05% | 1,193,600 |
| 2026-01-28 | 290.0 | 290.0 | 285.0 | 286.0 | -6.0 | -2.05% | 919,200 |
| 2026-01-27 | 292.0 | 298.0 | 289.0 | 292.0 | -5.0 | -1.68% | 910,500 |
| 2026-01-26 | 299.0 | 302.0 | 292.0 | 297.0 | -4.0 | -1.33% | 1,134,000 |
| 2026-01-23 | 296.0 | 304.0 | 296.0 | 301.0 | +5.0 | +1.69% | 708,700 |
| 2026-01-22 | 301.0 | 301.0 | 295.0 | 296.0 | -3.0 | -1.00% | 453,800 |
| 2026-01-21 | 301.0 | 301.0 | 296.0 | 299.0 | -5.0 | -1.64% | 758,300 |
| 2026-01-20 | 311.0 | 311.0 | 303.0 | 304.0 | -5.0 | -1.62% | 637,500 |
| 2026-01-19 | 304.0 | 310.0 | 301.0 | 309.0 | +3.0 | +0.98% | 762,200 |
| 2026-01-16 | 309.0 | 309.0 | 303.0 | 306.0 | -2.0 | -0.65% | 689,600 |
| 2026-01-15 | 305.0 | 311.0 | 301.0 | 308.0 | +4.0 | +1.32% | 940,300 |
| 2026-01-14 | 313.0 | 315.0 | 302.0 | 304.0 | -10.0 | -3.18% | 1,476,900 |
| 2026-01-13 | 330.0 | 330.0 | 311.0 | 314.0 | +6.0 | +1.95% | 1,710,500 |
| 2026-01-09 | 301.0 | 310.0 | 300.0 | 308.0 | +5.0 | +1.65% | 664,800 |
| 2026-01-08 | 298.0 | 306.0 | 298.0 | 303.0 | +4.0 | +1.34% | 836,800 |
| 2026-01-07 | 300.0 | 302.0 | 296.0 | 299.0 | -3.0 | -0.99% | 546,800 |
| 2026-01-06 | 299.0 | 306.0 | 299.0 | 302.0 | +9.0 | +3.07% | 892,500 |
| 2026-01-05 | 299.0 | 300.0 | 292.0 | 293.0 | -3.0 | -1.01% | 1,551,600 |
| 2025-12-30 | 293.0 | 298.0 | 292.0 | 296.0 | +5.0 | +1.72% | 659,100 |
| 2025-12-29 | 297.0 | 297.0 | 290.0 | 291.0 | -9.0 | -3.00% | 1,062,600 |
| 2025-12-26 | 306.0 | 306.0 | 298.0 | 300.0 | -5.0 | -1.64% | 1,708,600 |
| 2025-12-25 | 300.0 | 307.0 | 298.0 | 305.0 | +4.0 | +1.33% | 755,900 |
| 2025-12-24 | 308.0 | 309.0 | 299.0 | 301.0 | -5.0 | -1.63% | 848,200 |
| 2025-12-23 | 300.0 | 307.0 | 299.0 | 306.0 | +5.0 | +1.66% | 340,100 |
| 2025-12-22 | 307.0 | 307.0 | 299.0 | 301.0 | -3.0 | -0.99% | 389,100 |
| 2025-12-19 | 298.0 | 307.0 | 298.0 | 304.0 | +1.0 | +0.33% | 689,700 |
| 2025-12-18 | 306.0 | 307.0 | 299.0 | 303.0 | +2.0 | +0.66% | 784,200 |
| 2025-12-17 | 298.0 | 302.0 | 293.0 | 301.0 | +3.0 | +1.01% | 477,800 |
| 2025-12-16 | 301.0 | 306.0 | 297.0 | 298.0 | -6.0 | -1.97% | 732,000 |
| 2025-12-15 | 302.0 | 314.0 | 301.0 | 304.0 | +4.0 | +1.33% | 1,403,200 |
| 2025-12-12 | 294.0 | 303.0 | 293.0 | 300.0 | +8.0 | +2.74% | 646,000 |
| 2025-12-11 | 296.0 | 298.0 | 289.0 | 292.0 | -6.0 | -2.01% | 607,300 |
| 2025-12-10 | 297.0 | 301.0 | 294.0 | 298.0 | +4.0 | +1.36% | 604,000 |
| 2025-12-09 | 292.0 | 294.0 | 286.0 | 294.0 | -1.0 | -0.34% | 1,086,500 |
| 2025-12-08 | 297.0 | 302.0 | 291.0 | 295.0 | -1.0 | -0.34% | 963,100 |
| 2025-12-05 | 299.0 | 303.0 | 296.0 | 296.0 | -9.0 | -2.95% | 1,027,400 |
| 2025-12-04 | 301.0 | 308.0 | 297.0 | 305.0 | +3.0 | +0.99% | 1,122,200 |
| 2025-12-03 | 312.0 | 312.0 | 302.0 | 302.0 | -12.0 | -3.82% | 1,063,400 |
| 2025-12-02 | 314.0 | 320.0 | 311.0 | 314.0 | -3.0 | -0.95% | 739,500 |
| 2025-12-01 | 331.0 | 332.0 | 313.0 | 317.0 | -19.0 | -5.65% | 695,700 |
| 2025-11-28 | 330.0 | 339.0 | 328.0 | 336.0 | +6.0 | +1.82% | 398,500 |
| 2025-11-27 | 319.0 | 330.0 | 319.0 | 330.0 | +5.0 | +1.54% | 490,400 |
| 2025-11-26 | 324.0 | 332.0 | 321.0 | 325.0 | +7.0 | +2.20% | 705,400 |
| 2025-11-25 | 337.0 | 337.0 | 314.0 | 318.0 | -17.0 | -5.07% | 913,300 |
| 2025-11-21 | 316.0 | 344.0 | 315.0 | 335.0 | +14.0 | +4.36% | 1,391,600 |
| 2025-11-20 | 338.0 | 341.0 | 317.0 | 321.0 | -10.0 | -3.02% | 1,458,800 |
| 2025-11-19 | 342.0 | 346.0 | 326.0 | 331.0 | -3.0 | -0.90% | 1,359,700 |
| 2025-11-18 | 365.0 | 371.0 | 333.0 | 334.0 | -34.0 | -9.24% | 5,435,200 |
| 2025-11-17 | 355.0 | 368.0 | 349.0 | 368.0 | +80.0 | +27.78% | 2,839,800 |
| 2025-11-14 | 293.0 | 297.0 | 286.0 | 288.0 | -8.0 | -2.70% | 716,500 |
| 2025-11-13 | 297.0 | 299.0 | 293.0 | 296.0 | 0.0 | 0.00% | 391,100 |
| 2025-11-12 | 293.0 | 300.0 | 290.0 | 296.0 | +3.0 | +1.02% | 402,600 |
| 2025-11-11 | 297.0 | 297.0 | 290.0 | 293.0 | -1.0 | -0.34% | 326,200 |
| 2025-11-10 | 290.0 | 295.0 | 290.0 | 294.0 | +7.0 | +2.44% | 353,900 |
| 2025-11-07 | 287.0 | 293.0 | 286.0 | 287.0 | -2.0 | -0.69% | 321,400 |
| 2025-11-06 | 292.0 | 292.0 | 288.0 | 289.0 | +1.0 | +0.35% | 280,400 |
| 2025-11-05 | 290.0 | 290.0 | 283.0 | 288.0 | -4.0 | -1.37% | 452,000 |
| 2025-11-04 | 286.0 | 293.0 | 286.0 | 292.0 | +4.0 | +1.39% | 370,200 |
| 2025-10-31 | 290.0 | 296.0 | 287.0 | 288.0 | 0.0 | 0.00% | 307,600 |
| 2025-10-30 | 285.0 | 290.0 | 284.0 | 288.0 | +3.0 | +1.05% | 360,500 |
| 2025-10-29 | 291.0 | 292.0 | 283.0 | 285.0 | -5.0 | -1.72% | 483,200 |
| 2025-10-28 | 299.0 | 299.0 | 287.0 | 290.0 | -11.0 | -3.65% | 565,800 |
| 2025-10-27 | 298.0 | 303.0 | 297.0 | 301.0 | +4.0 | +1.35% | 429,900 |
| 2025-10-24 | 307.0 | 308.0 | 297.0 | 297.0 | -10.0 | -3.26% | 380,500 |
| 2025-10-23 | 303.0 | 307.0 | 302.0 | 307.0 | +1.0 | +0.33% | 226,400 |
| 2025-10-22 | 304.0 | 309.0 | 302.0 | 306.0 | +2.0 | +0.66% | 305,000 |
| 2025-10-21 | 301.0 | 305.0 | 300.0 | 304.0 | +1.0 | +0.33% | 170,300 |
| 2025-10-20 | 297.0 | 304.0 | 296.0 | 303.0 | +9.0 | +3.06% | 304,200 |
| 2025-10-17 | 296.0 | 297.0 | 290.0 | 294.0 | -4.0 | -1.34% | 388,700 |
| 2025-10-16 | 305.0 | 307.0 | 298.0 | 298.0 | -10.0 | -3.25% | 497,300 |
| 2025-10-15 | 304.0 | 311.0 | 303.0 | 308.0 | +5.0 | +1.65% | 327,700 |
| 2025-10-14 | 300.0 | 307.0 | 297.0 | 303.0 | -5.0 | -1.62% | 588,700 |
| 2025-10-10 | 315.0 | 315.0 | 307.0 | 308.0 | -12.0 | -3.75% | 405,600 |
| 2025-10-09 | 320.0 | 320.0 | 312.0 | 320.0 | -3.0 | -0.93% | 487,500 |
| 2025-10-08 | 315.0 | 325.0 | 315.0 | 323.0 | +6.0 | +1.89% | 475,300 |
| 2025-10-07 | 316.0 | 321.0 | 315.0 | 317.0 | 0.0 | 0.00% | 304,900 |
| 2025-10-06 | 315.0 | 319.0 | 308.0 | 317.0 | -1.0 | -0.31% | 1,036,900 |
| 2025-10-03 | 309.0 | 334.0 | 308.0 | 318.0 | +12.0 | +3.92% | 1,524,700 |
| 2025-10-02 | 306.0 | 311.0 | 303.0 | 306.0 | +2.0 | +0.66% | 512,800 |
| 2025-10-01 | 310.0 | 310.0 | 300.0 | 304.0 | -8.0 | -2.56% | 812,300 |
| 2025-09-30 | 315.0 | 318.0 | 309.0 | 312.0 | -1.0 | -0.32% | 655,400 |
| 2025-09-29 | 330.0 | 331.0 | 311.0 | 313.0 | -14.5 | -4.43% | 712,700 |
| 2025-09-26 | 328.5 | 332.5 | 326.0 | 327.5 | -0.5 | -0.15% | 584,400 |
| 2025-09-25 | 328.0 | 333.5 | 325.5 | 328.0 | -2.0 | -0.61% | 512,000 |
| 2025-09-24 | 330.0 | 330.5 | 327.0 | 330.0 | 0.0 | 0.00% | 452,800 |
| 2025-09-22 | 335.0 | 338.5 | 329.5 | 330.0 | -4.5 | -1.35% | 450,200 |
| 2025-09-19 | 336.0 | 339.0 | 330.0 | 334.5 | +0.5 | +0.15% | 644,600 |
| 2025-09-18 | 340.0 | 341.0 | 333.0 | 334.0 | -1.0 | -0.30% | 602,600 |
| 2025-09-17 | 335.0 | 339.0 | 330.5 | 335.0 | +0.5 | +0.15% | 571,400 |
| 2025-09-16 | 331.5 | 338.0 | 331.0 | 334.5 | +2.5 | +0.75% | 653,200 |
| 2025-09-12 | 337.0 | 339.0 | 331.5 | 332.0 | — | — | 663,800 |
直近120営業日分を表示