ブリーチ
9162グロース/サービス業/Bleach,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 | 247.0 | 252.0 | 247.0 | 248.0 | -5.0 | -1.98% | 12,300 |
| 2026-03-12 | 256.0 | 258.0 | 252.0 | 253.0 | -5.0 | -1.94% | 11,400 |
| 2026-03-11 | 256.0 | 262.0 | 256.0 | 258.0 | +4.0 | +1.57% | 29,200 |
| 2026-03-10 | 246.0 | 255.0 | 246.0 | 254.0 | +9.0 | +3.67% | 19,700 |
| 2026-03-09 | 256.0 | 256.0 | 239.0 | 245.0 | -13.0 | -5.04% | 48,500 |
| 2026-03-06 | 252.0 | 258.0 | 250.0 | 258.0 | +3.0 | +1.18% | 17,500 |
| 2026-03-05 | 255.0 | 262.0 | 251.0 | 255.0 | +19.0 | +8.05% | 71,900 |
| 2026-03-04 | 249.0 | 250.0 | 231.0 | 236.0 | -13.0 | -5.22% | 74,500 |
| 2026-03-03 | 257.0 | 257.0 | 249.0 | 249.0 | -10.0 | -3.86% | 49,300 |
| 2026-03-02 | 260.0 | 260.0 | 255.0 | 259.0 | -2.0 | -0.77% | 24,200 |
| 2026-02-27 | 261.0 | 263.0 | 257.0 | 261.0 | +1.0 | +0.38% | 50,800 |
| 2026-02-26 | 260.0 | 265.0 | 258.0 | 260.0 | -1.0 | -0.38% | 51,000 |
| 2026-02-25 | 262.0 | 262.0 | 258.0 | 261.0 | +3.0 | +1.16% | 19,700 |
| 2026-02-24 | 269.0 | 269.0 | 256.0 | 258.0 | -10.0 | -3.73% | 64,700 |
| 2026-02-20 | 259.0 | 268.0 | 255.0 | 268.0 | +7.0 | +2.68% | 80,700 |
| 2026-02-19 | 257.0 | 265.0 | 255.0 | 261.0 | +7.0 | +2.76% | 84,700 |
| 2026-02-18 | 269.0 | 269.0 | 250.0 | 254.0 | -1.0 | -0.39% | 100,700 |
| 2026-02-17 | 270.0 | 271.0 | 246.0 | 255.0 | -9.0 | -3.41% | 161,700 |
| 2026-02-16 | 293.0 | 293.0 | 259.0 | 264.0 | -36.0 | -12.00% | 247,000 |
| 2026-02-13 | 302.0 | 305.0 | 298.0 | 300.0 | +3.0 | +1.01% | 32,800 |
| 2026-02-12 | 298.0 | 302.0 | 297.0 | 297.0 | -3.0 | -1.00% | 26,700 |
| 2026-02-10 | 298.0 | 308.0 | 296.0 | 300.0 | +3.0 | +1.01% | 35,200 |
| 2026-02-09 | 297.0 | 302.0 | 295.0 | 297.0 | +1.0 | +0.34% | 16,200 |
| 2026-02-06 | 303.0 | 303.0 | 293.0 | 296.0 | -7.0 | -2.31% | 26,600 |
| 2026-02-05 | 296.0 | 303.0 | 296.0 | 303.0 | +7.0 | +2.36% | 12,100 |
| 2026-02-04 | 296.0 | 301.0 | 295.0 | 296.0 | -2.0 | -0.67% | 23,900 |
| 2026-02-03 | 294.0 | 298.0 | 292.0 | 298.0 | +4.0 | +1.36% | 15,100 |
| 2026-02-02 | 298.0 | 298.0 | 294.0 | 294.0 | -2.0 | -0.68% | 13,300 |
| 2026-01-30 | 292.0 | 297.0 | 292.0 | 296.0 | 0.0 | 0.00% | 25,100 |
| 2026-01-29 | 301.0 | 301.0 | 290.0 | 296.0 | -6.0 | -1.99% | 48,700 |
| 2026-01-28 | 304.0 | 304.0 | 298.0 | 302.0 | -2.0 | -0.66% | 41,300 |
| 2026-01-27 | 306.0 | 306.0 | 304.0 | 304.0 | -1.0 | -0.33% | 9,000 |
| 2026-01-26 | 320.0 | 320.0 | 303.0 | 305.0 | -5.0 | -1.61% | 33,200 |
| 2026-01-23 | 310.0 | 314.0 | 307.0 | 310.0 | -1.0 | -0.32% | 21,400 |
| 2026-01-22 | 312.0 | 314.0 | 311.0 | 311.0 | 0.0 | 0.00% | 15,300 |
| 2026-01-21 | 314.0 | 315.0 | 311.0 | 311.0 | -6.0 | -1.89% | 28,200 |
| 2026-01-20 | 321.0 | 325.0 | 315.0 | 317.0 | -4.0 | -1.25% | 34,500 |
| 2026-01-19 | 322.0 | 323.0 | 315.0 | 321.0 | +1.0 | +0.31% | 47,700 |
| 2026-01-16 | 321.0 | 332.0 | 318.0 | 320.0 | +7.0 | +2.24% | 112,500 |
| 2026-01-15 | 314.0 | 315.0 | 312.0 | 313.0 | -1.0 | -0.32% | 63,700 |
| 2026-01-14 | 312.0 | 318.0 | 311.0 | 314.0 | +2.0 | +0.64% | 36,100 |
| 2026-01-13 | 319.0 | 321.0 | 312.0 | 312.0 | +1.0 | +0.32% | 53,600 |
| 2026-01-09 | 311.0 | 314.0 | 307.0 | 311.0 | -2.0 | -0.64% | 44,900 |
| 2026-01-08 | 305.0 | 318.0 | 305.0 | 313.0 | +8.0 | +2.62% | 119,400 |
| 2026-01-07 | 299.0 | 315.0 | 298.0 | 305.0 | +6.0 | +2.01% | 118,000 |
| 2026-01-06 | 289.0 | 309.0 | 288.0 | 299.0 | +11.0 | +3.82% | 110,900 |
| 2026-01-05 | 284.0 | 289.0 | 283.0 | 288.0 | +7.0 | +2.49% | 36,400 |
| 2025-12-30 | 285.0 | 285.0 | 280.0 | 281.0 | -4.0 | -1.40% | 12,500 |
| 2025-12-29 | 282.0 | 287.0 | 281.0 | 285.0 | +9.0 | +3.26% | 92,400 |
| 2025-12-26 | 278.0 | 280.0 | 275.0 | 276.0 | -2.0 | -0.72% | 74,000 |
| 2025-12-25 | 282.0 | 282.0 | 277.0 | 278.0 | -2.0 | -0.71% | 69,900 |
| 2025-12-24 | 280.0 | 285.0 | 277.0 | 280.0 | -2.0 | -0.71% | 61,900 |
| 2025-12-23 | 273.0 | 286.0 | 272.0 | 282.0 | +7.0 | +2.55% | 587,100 |
| 2025-12-22 | 282.0 | 282.0 | 274.0 | 275.0 | -6.0 | -2.14% | 48,300 |
| 2025-12-19 | 284.0 | 286.0 | 280.0 | 281.0 | -3.0 | -1.06% | 42,600 |
| 2025-12-18 | 287.0 | 287.0 | 280.0 | 284.0 | +2.0 | +0.71% | 29,500 |
| 2025-12-17 | 287.0 | 290.0 | 282.0 | 282.0 | -5.0 | -1.74% | 25,500 |
| 2025-12-16 | 293.0 | 295.0 | 287.0 | 287.0 | -6.0 | -2.05% | 45,400 |
| 2025-12-15 | 281.0 | 293.0 | 281.0 | 293.0 | +11.0 | +3.90% | 511,200 |
| 2025-12-12 | 279.0 | 285.0 | 277.0 | 282.0 | +1.0 | +0.36% | 30,800 |
| 2025-12-11 | 286.0 | 288.0 | 280.0 | 281.0 | -5.0 | -1.75% | 143,900 |
| 2025-12-10 | 292.0 | 292.0 | 285.0 | 286.0 | -6.0 | -2.05% | 114,300 |
| 2025-12-09 | 291.0 | 294.0 | 291.0 | 292.0 | 0.0 | 0.00% | 34,500 |
| 2025-12-08 | 301.0 | 304.0 | 283.0 | 292.0 | -9.0 | -2.99% | 80,200 |
| 2025-12-05 | 303.0 | 303.0 | 300.0 | 301.0 | -5.0 | -1.63% | 23,600 |
| 2025-12-04 | 304.0 | 337.0 | 301.0 | 306.0 | +5.0 | +1.66% | 612,900 |
| 2025-12-03 | 299.0 | 303.0 | 296.0 | 301.0 | +1.0 | +0.33% | 37,100 |
| 2025-12-02 | 303.0 | 304.0 | 300.0 | 300.0 | -2.0 | -0.66% | 20,800 |
| 2025-12-01 | 309.0 | 310.0 | 302.0 | 302.0 | -4.0 | -1.31% | 24,800 |
| 2025-11-28 | 307.0 | 311.0 | 306.0 | 306.0 | -2.0 | -0.65% | 23,200 |
| 2025-11-27 | 308.0 | 313.0 | 307.0 | 308.0 | 0.0 | 0.00% | 19,600 |
| 2025-11-26 | 303.0 | 308.0 | 300.0 | 308.0 | +3.0 | +0.98% | 34,600 |
| 2025-11-25 | 308.0 | 308.0 | 301.0 | 305.0 | +5.0 | +1.67% | 39,800 |
| 2025-11-21 | 306.0 | 308.0 | 299.0 | 300.0 | -7.0 | -2.28% | 36,400 |
| 2025-11-20 | 305.0 | 308.0 | 298.0 | 307.0 | +5.0 | +1.66% | 29,200 |
| 2025-11-19 | 298.0 | 305.0 | 292.0 | 302.0 | +2.0 | +0.67% | 38,800 |
| 2025-11-18 | 309.0 | 311.0 | 300.0 | 300.0 | -12.0 | -3.85% | 75,400 |
| 2025-11-17 | 346.0 | 346.0 | 308.0 | 312.0 | -33.0 | -9.57% | 256,100 |
| 2025-11-14 | 331.0 | 345.0 | 331.0 | 345.0 | +12.0 | +3.60% | 102,600 |
| 2025-11-13 | 328.0 | 333.0 | 327.0 | 333.0 | +6.0 | +1.83% | 31,600 |
| 2025-11-12 | 322.0 | 329.0 | 322.0 | 327.0 | +4.0 | +1.24% | 15,200 |
| 2025-11-11 | 322.0 | 329.0 | 322.0 | 323.0 | -6.0 | -1.82% | 46,500 |
| 2025-11-10 | 317.0 | 330.0 | 317.0 | 329.0 | +11.0 | +3.46% | 42,500 |
| 2025-11-07 | 316.0 | 321.0 | 315.0 | 318.0 | +1.0 | +0.32% | 9,400 |
| 2025-11-06 | 316.0 | 320.0 | 316.0 | 317.0 | -1.0 | -0.31% | 13,400 |
| 2025-11-05 | 318.0 | 318.0 | 311.0 | 318.0 | 0.0 | 0.00% | 54,600 |
| 2025-11-04 | 318.0 | 320.0 | 316.0 | 318.0 | -1.0 | -0.31% | 44,700 |
| 2025-10-31 | 319.0 | 321.0 | 313.0 | 319.0 | 0.0 | 0.00% | 78,600 |
| 2025-10-30 | 326.0 | 326.0 | 315.0 | 319.0 | -8.0 | -2.45% | 107,100 |
| 2025-10-29 | 334.0 | 335.0 | 326.0 | 327.0 | -7.0 | -2.10% | 49,500 |
| 2025-10-28 | 338.0 | 339.0 | 334.0 | 334.0 | -5.0 | -1.47% | 45,500 |
| 2025-10-27 | 343.0 | 343.0 | 339.0 | 339.0 | +1.0 | +0.30% | 19,200 |
| 2025-10-24 | 339.0 | 342.0 | 337.0 | 338.0 | -3.0 | -0.88% | 16,400 |
| 2025-10-23 | 340.0 | 342.0 | 339.0 | 341.0 | 0.0 | 0.00% | 19,500 |
| 2025-10-22 | 344.0 | 347.0 | 335.0 | 341.0 | -2.0 | -0.58% | 105,400 |
| 2025-10-21 | 334.0 | 350.0 | 332.0 | 343.0 | +8.0 | +2.39% | 78,700 |
| 2025-10-20 | 333.0 | 337.0 | 330.0 | 335.0 | +4.0 | +1.21% | 17,900 |
| 2025-10-17 | 330.0 | 333.0 | 327.0 | 331.0 | +1.0 | +0.30% | 29,100 |
| 2025-10-16 | 331.0 | 335.0 | 326.0 | 330.0 | -3.0 | -0.90% | 43,600 |
| 2025-10-15 | 321.0 | 333.0 | 321.0 | 333.0 | +12.0 | +3.74% | 36,700 |
| 2025-10-14 | 323.0 | 326.0 | 320.0 | 321.0 | -7.0 | -2.13% | 103,800 |
| 2025-10-10 | 336.0 | 336.0 | 327.0 | 328.0 | -12.0 | -3.53% | 147,900 |
| 2025-10-09 | 338.0 | 342.0 | 338.0 | 340.0 | +2.0 | +0.59% | 11,600 |
| 2025-10-08 | 340.0 | 341.0 | 334.0 | 338.0 | 0.0 | 0.00% | 43,100 |
| 2025-10-07 | 340.0 | 344.0 | 337.0 | 338.0 | -2.0 | -0.59% | 50,200 |
| 2025-10-06 | 343.0 | 346.0 | 335.0 | 340.0 | -6.0 | -1.73% | 105,800 |
| 2025-10-03 | 340.0 | 351.0 | 340.0 | 346.0 | +2.0 | +0.58% | 30,600 |
| 2025-10-02 | 350.0 | 350.0 | 339.0 | 344.0 | -7.0 | -1.99% | 134,200 |
| 2025-10-01 | 369.0 | 370.0 | 345.0 | 351.0 | -17.0 | -4.62% | 183,600 |
| 2025-09-30 | 358.0 | 375.0 | 351.0 | 368.0 | -22.0 | -5.64% | 251,100 |
| 2025-09-29 | 385.0 | 396.0 | 382.0 | 390.0 | +5.0 | +1.30% | 46,500 |
| 2025-09-26 | 390.0 | 392.0 | 385.0 | 385.0 | -3.0 | -0.77% | 53,200 |
| 2025-09-25 | 398.0 | 398.0 | 388.0 | 388.0 | -4.0 | -1.02% | 40,900 |
| 2025-09-24 | 400.0 | 400.0 | 390.0 | 392.0 | -5.0 | -1.26% | 58,300 |
| 2025-09-22 | 392.0 | 399.0 | 392.0 | 397.0 | +7.0 | +1.79% | 38,300 |
| 2025-09-19 | 390.0 | 394.0 | 385.0 | 390.0 | 0.0 | 0.00% | 53,500 |
| 2025-09-18 | 380.0 | 391.0 | 378.0 | 390.0 | +8.0 | +2.09% | 106,100 |
| 2025-09-17 | 382.0 | 385.0 | 380.0 | 382.0 | 0.0 | 0.00% | 21,500 |
| 2025-09-16 | 375.0 | 383.0 | 369.0 | 382.0 | +9.0 | +2.41% | 44,500 |
| 2025-09-12 | 380.0 | 383.0 | 370.0 | 373.0 | — | — | 81,200 |
直近120営業日分を表示