日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ブルドックソース(2804)の株価時系列情報

ブルドックソース(2804)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,027 2,027 1,996 2,003 15,200
2024/04/18 2,019 2,035 2,019 2,027 2,000
2024/04/17 2,042 2,042 2,012 2,022 12,600
2024/04/16 2,042 2,042 2,020 2,022 12,000
2024/04/15 2,060 2,060 2,042 2,048 5,400
2024/04/12 2,067 2,071 2,059 2,061 5,900
2024/04/11 2,069 2,069 2,049 2,066 3,900
2024/04/10 2,085 2,085 2,054 2,075 6,300
2024/04/09 2,061 2,076 2,051 2,070 6,900
2024/04/08 2,058 2,070 2,044 2,062 10,700
2024/04/05 2,031 2,047 2,029 2,044 6,200
2024/04/04 2,037 2,058 2,028 2,047 11,400
2024/04/03 2,032 2,054 2,022 2,046 12,300
2024/04/02 2,057 2,061 2,037 2,037 18,500
2024/04/01 2,090 2,110 2,060 2,062 11,400
2024/03/29 2,069 2,090 2,053 2,076 15,300
2024/03/28 2,168 2,168 2,053 2,069 39,800
2024/03/27 2,172 2,198 2,168 2,183 35,900
2024/03/26 2,153 2,174 2,153 2,171 11,500
2024/03/25 2,163 2,165 2,135 2,159 18,700
2024/03/22 2,175 2,175 2,145 2,162 14,300
2024/03/21 2,200 2,215 2,162 2,165 30,600
2024/03/19 2,194 2,229 2,181 2,217 20,100
2024/03/18 2,176 2,225 2,176 2,195 11,600
2024/03/15 2,168 2,192 2,160 2,187 13,200
2024/03/14 2,154 2,164 2,131 2,164 15,900
2024/03/13 2,158 2,162 2,132 2,162 10,700
2024/03/12 2,153 2,161 2,129 2,161 7,500
2024/03/11 2,171 2,171 2,134 2,152 12,600
2024/03/08 2,137 2,168 2,137 2,167 16,800
2024/03/07 2,140 2,157 2,126 2,154 11,600
2024/03/06 2,127 2,146 2,124 2,138 21,200
2024/03/05 2,126 2,130 2,100 2,129 10,100
2024/03/04 2,160 2,160 2,113 2,114 11,800
2024/03/01 2,149 2,158 2,133 2,158 8,000
2024/02/29 2,158 2,158 2,128 2,136 10,400
2024/02/28 2,138 2,159 2,128 2,158 8,100
2024/02/27 2,138 2,152 2,131 2,142 9,300
2024/02/26 2,155 2,160 2,134 2,147 7,300
2024/02/22 2,149 2,158 2,125 2,150 15,000
2024/02/21 2,130 2,150 2,117 2,135 7,200
2024/02/20 2,129 2,142 2,116 2,130 9,600
2024/02/19 2,093 2,129 2,086 2,123 9,400
2024/02/16 2,105 2,112 2,075 2,102 11,800
2024/02/15 2,135 2,135 2,091 2,091 11,700
2024/02/14 2,128 2,129 2,105 2,113 10,600
2024/02/13 2,128 2,142 2,096 2,128 12,400
2024/02/09 2,106 2,116 2,096 2,101 8,900
2024/02/08 2,105 2,118 2,087 2,116 13,200
2024/02/07 2,121 2,128 2,093 2,110 16,100
2024/02/06 2,139 2,146 2,122 2,126 9,200
2024/02/05 2,170 2,170 2,133 2,146 10,800
2024/02/02 2,158 2,166 2,132 2,154 11,800
2024/02/01 2,166 2,166 2,132 2,144 13,900
2024/01/31 2,146 2,167 2,145 2,167 13,700
2024/01/30 2,160 2,173 2,125 2,146 20,100
2024/01/29 2,197 2,210 2,160 2,160 36,100
2024/01/26 2,245 2,270 2,205 2,220 25,200
2024/01/25 2,191 2,227 2,191 2,227 8,900
2024/01/24 2,210 2,222 2,193 2,199 11,600
2024/01/23 2,230 2,245 2,226 2,239 7,100
2024/01/22 2,199 2,233 2,199 2,226 6,900
2024/01/19 2,230 2,235 2,180 2,199 14,400
2024/01/18 2,238 2,245 2,225 2,228 6,700
2024/01/17 2,249 2,249 2,214 2,216 11,200
2024/01/16 2,250 2,264 2,215 2,223 17,500
2024/01/15 2,199 2,250 2,196 2,250 11,300
2024/01/12 2,250 2,250 2,194 2,199 11,800
2024/01/11 2,259 2,281 2,234 2,250 17,400
2024/01/10 2,203 2,258 2,203 2,258 15,500
2024/01/09 2,199 2,220 2,193 2,212 12,600
2024/01/05 2,170 2,189 2,164 2,183 7,800
2024/01/04 2,151 2,170 2,146 2,168 8,100
2023/12/29 2,129 2,150 2,125 2,150 11,000
2023/12/28 2,129 2,130 2,119 2,130 5,000
2023/12/27 2,143 2,150 2,118 2,150 14,600
2023/12/26 2,135 2,144 2,130 2,144 7,200
2023/12/25 2,147 2,147 2,129 2,133 5,800
2023/12/22 2,120 2,122 2,105 2,114 4,800
2023/12/21 2,110 2,119 2,089 2,109 6,300
2023/12/20 2,139 2,139 2,099 2,121 13,000
2023/12/19 2,088 2,139 2,088 2,139 9,200
2023/12/18 2,096 2,104 2,083 2,097 8,200
2023/12/15 2,088 2,093 2,069 2,089 6,600
2023/12/14 2,097 2,097 2,076 2,088 4,700
2023/12/13 2,083 2,098 2,081 2,084 6,800
2023/12/12 2,090 2,090 2,077 2,083 3,700
2023/12/11 2,078 2,078 2,062 2,078 8,700
2023/12/08 2,109 2,109 2,065 2,071 15,700
2023/12/07 2,107 2,107 2,079 2,082 11,700
2023/12/06 2,109 2,120 2,083 2,109 13,000
2023/12/05 2,066 2,119 2,066 2,095 12,900
2023/12/04 2,086 2,086 2,063 2,066 4,600
2023/12/01 2,098 2,098 2,085 2,086 5,700
2023/11/30 2,091 2,094 2,076 2,092 5,400
2023/11/29 2,079 2,089 2,077 2,089 13,300
2023/11/28 2,075 2,104 2,075 2,104 8,500
2023/11/27 2,102 2,102 2,069 2,069 21,800
2023/11/24 2,098 2,105 2,081 2,091 29,600
2023/11/22 2,058 2,072 2,042 2,065 4,600
2023/11/21 2,090 2,090 2,055 2,064 5,800
2023/11/20 2,091 2,103 2,069 2,069 13,700
2023/11/17 2,064 2,092 2,051 2,092 10,900
2023/11/16 2,063 2,066 2,046 2,051 8,300
2023/11/15 2,100 2,100 2,063 2,073 6,700
2023/11/14 2,107 2,107 2,070 2,082 3,300
2023/11/13 2,104 2,104 2,052 2,083 2,900
2023/11/10 2,077 2,080 2,053 2,079 3,300
2023/11/09 2,045 2,077 2,036 2,077 7,300
2023/11/08 2,110 2,110 2,051 2,056 5,300
2023/11/07 2,128 2,132 2,110 2,110 7,100
2023/11/06 2,129 2,153 2,101 2,128 28,200
2023/11/02 2,083 2,106 2,062 2,105 55,500
2023/11/01 2,113 2,120 2,097 2,105 10,200
2023/10/31 2,051 2,117 2,051 2,117 13,600
2023/10/30 2,114 2,114 2,041 2,072 34,600
2023/10/27 2,064 2,135 2,043 2,119 23,300
2023/10/26 2,059 2,063 2,027 2,030 5,500
2023/10/25 2,038 2,054 2,029 2,047 10,800
2023/10/24 2,040 2,040 2,002 2,024 8,700
2023/10/23 2,030 2,049 2,019 2,027 9,700
2023/10/20 2,031 2,039 2,018 2,039 9,900
2023/10/19 2,033 2,043 2,031 2,035 6,500
2023/10/18 2,036 2,053 2,027 2,049 9,300
2023/10/17 2,043 2,044 2,029 2,036 7,500
2023/10/16 2,055 2,056 2,030 2,043 10,200
2023/10/13 2,065 2,070 2,057 2,067 8,200
2023/10/12 2,071 2,075 2,061 2,070 7,600
2023/10/11 2,070 2,074 2,057 2,061 11,500
2023/10/10 2,069 2,087 2,059 2,084 18,300
2023/10/06 2,070 2,070 2,056 2,059 8,700
2023/10/05 2,036 2,071 2,036 2,062 11,200
2023/10/04 2,041 2,075 2,035 2,036 17,500
2023/10/03 2,044 2,085 2,035 2,055 12,700
2023/10/02 2,090 2,112 2,055 2,066 17,100
2023/09/29 2,062 2,090 2,045 2,083 15,200
2023/09/28 2,041 2,072 2,031 2,046 19,200
2023/09/27 2,051 2,094 2,033 2,080 23,000
2023/09/26 2,072 2,072 2,050 2,051 11,000
2023/09/25 2,077 2,077 2,051 2,055 9,600
2023/09/22 2,055 2,071 2,035 2,056 16,400
2023/09/21 2,090 2,090 2,058 2,065 13,100
2023/09/20 2,100 2,100 2,058 2,088 21,000
2023/09/19 2,110 2,110 2,085 2,100 13,300
2023/09/15 2,109 2,109 2,089 2,105 12,700
2023/09/14 2,070 2,100 2,070 2,100 9,100
2023/09/13 2,073 2,080 2,054 2,064 12,800
2023/09/12 2,066 2,076 2,048 2,073 11,000
2023/09/11 2,095 2,095 2,051 2,066 9,800
2023/09/08 2,102 2,123 2,070 2,077 25,000
2023/09/07 2,131 2,162 2,120 2,145 20,800
2023/09/06 2,153 2,166 2,143 2,147 11,900
2023/09/05 2,149 2,195 2,131 2,160 15,800
2023/09/04 2,110 2,157 2,100 2,149 20,300
2023/09/01 2,075 2,111 2,075 2,108 16,800
2023/08/31 2,090 2,091 2,078 2,083 8,700
2023/08/30 2,083 2,089 2,067 2,085 13,100
2023/08/29 2,072 2,082 2,062 2,081 6,700
2023/08/28 2,035 2,065 2,029 2,065 6,100
2023/08/25 2,047 2,052 2,029 2,035 8,600
2023/08/24 2,019 2,049 2,008 2,039 11,900
2023/08/23 2,019 2,040 2,010 2,033 8,100
2023/08/22 2,006 2,023 1,992 2,017 8,700
2023/08/21 1,989 2,019 1,989 2,008 10,300
2023/08/18 2,014 2,014 1,984 1,989 11,100
2023/08/17 2,029 2,030 2,000 2,014 9,000
2023/08/16 2,011 2,031 2,000 2,028 9,600
2023/08/15 2,049 2,049 2,008 2,018 17,000
2023/08/14 2,050 2,050 2,030 2,040 5,100
2023/08/10 2,052 2,054 2,036 2,051 9,200
2023/08/09 2,055 2,055 2,035 2,050 4,000
2023/08/08 2,029 2,055 2,021 2,055 9,700
2023/08/07 2,039 2,039 2,017 2,029 11,200
2023/08/04 2,015 2,039 2,014 2,032 12,600
2023/08/03 2,006 2,049 1,995 2,006 16,600
2023/08/02 2,041 2,046 2,018 2,024 13,100
2023/08/01 2,091 2,091 2,054 2,061 14,600
2023/07/31 2,047 2,077 2,040 2,077 25,100
2023/07/28 1,991 2,108 1,991 2,050 116,300
2023/07/27 1,942 1,945 1,930 1,940 11,200
2023/07/26 1,951 1,952 1,937 1,942 7,600
2023/07/25 1,967 1,967 1,925 1,933 16,600
2023/07/24 1,958 1,975 1,952 1,961 11,900
2023/07/21 1,970 1,970 1,945 1,958 7,600
2023/07/20 1,949 1,977 1,947 1,965 21,000
2023/07/19 1,935 1,951 1,929 1,949 10,000
2023/07/18 1,907 1,927 1,907 1,920 5,800
2023/07/14 1,933 1,933 1,898 1,904 9,700
2023/07/13 1,909 1,917 1,898 1,910 7,200
2023/07/12 1,926 1,930 1,900 1,909 12,500
2023/07/11 1,943 1,943 1,901 1,906 10,000
2023/07/10 1,940 1,952 1,922 1,924 14,600
2023/07/07 1,922 1,958 1,911 1,941 17,100
2023/07/06 1,943 1,947 1,929 1,929 7,100
2023/07/05 1,945 1,951 1,925 1,943 9,400
2023/07/04 1,972 1,972 1,948 1,951 16,100
2023/07/03 1,986 1,986 1,968 1,972 6,500
2023/06/30 1,990 1,990 1,964 1,972 10,300
2023/06/29 2,018 2,018 1,985 1,989 8,900
2023/06/28 1,995 2,008 1,993 2,008 9,600

このページの先頭へ