ブロックの株価時系列・推移
- 52週高値
- 86.92（2026/8/27）
- 52週安値
- 48.21（2026/2/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/27 | 84.00 | 86.92 | 83.48 | 84.85 | 5,764,846 | 84.85 |
| 2026/8/26 | 82.00 | 83.89 | 81.95 | 83.10 | 3,240,969 | 83.10 |
| 2026/8/25 | 81.81 | 82.76 | 81.00 | 82.72 | 2,993,866 | 82.72 |
| 2026/8/24 | 81.00 | 83.95 | 81.00 | 81.38 | 4,069,074 | 81.38 |
| 2026/8/21 | 80.04 | 82.29 | 79.27 | 82.16 | 6,720,059 | 82.16 |
| 2026/8/20 | 80.95 | 81.88 | 79.37 | 80.08 | 2,869,709 | 80.08 |
| 2026/8/19 | 79.76 | 81.83 | 79.38 | 80.93 | 3,400,680 | 80.93 |
| 2026/8/18 | 79.19 | 81.50 | 79.05 | 79.43 | 3,311,985 | 79.43 |
| 2026/8/17 | 81.63 | 81.84 | 79.96 | 80.20 | 3,438,958 | 80.20 |
| 2026/8/14 | 82.87 | 83.41 | 82.39 | 82.88 | 4,281,636 | 82.88 |
| 2026/8/13 | 79.09 | 83.72 | 78.92 | 83.09 | 5,225,537 | 83.09 |
| 2026/8/12 | 78.58 | 79.20 | 77.23 | 78.28 | 4,343,376 | 78.28 |
| 2026/8/11 | 78.82 | 79.80 | 78.24 | 79.07 | 3,516,431 | 79.07 |
| 2026/8/10 | 78.51 | 79.89 | 78.37 | 78.98 | 4,207,604 | 78.98 |
| 2026/8/7 | 78.96 | 80.04 | 77.92 | 79.00 | 6,002,021 | 79.00 |
| 2026/8/6 | 83.76 | 83.84 | 78.50 | 79.02 | 11,657,568 | 79.02 |
| 2026/8/5 | 85.29 | 86.75 | 83.67 | 84.20 | 8,553,186 | 84.20 |
| 2026/8/4 | 82.11 | 84.81 | 82.08 | 84.64 | 4,656,960 | 84.64 |
| 2026/8/3 | 80.74 | 82.23 | 80.74 | 82.09 | 4,284,135 | 82.09 |
| 2026/7/31 | 82.23 | 83.14 | 80.36 | 81.24 | 4,698,304 | 81.24 |
1〜20/251件
