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
2019/12/30 1,130 1,130 1,127 1,127 4,000
2019/12/27 1,130 1,130 1,125 1,129 3,800
2019/12/26 1,130 1,130 1,129 1,130 4,200
2019/12/25 1,129 1,130 1,127 1,130 7,400
2019/12/24 1,128 1,130 1,128 1,129 2,800
2019/12/23 1,130 1,130 1,125 1,128 4,700
2019/12/20 1,123 1,126 1,119 1,126 18,900
2019/12/19 1,120 1,123 1,119 1,123 5,700
2019/12/18 1,118 1,123 1,118 1,121 3,600
2019/12/17 1,122 1,122 1,118 1,122 3,400
2019/12/16 1,125 1,127 1,118 1,122 6,200
2019/12/13 1,117 1,119 1,115 1,115 4,200
2019/12/12 1,120 1,120 1,116 1,117 6,900
2019/12/11 1,120 1,120 1,117 1,117 5,900
2019/12/10 1,117 1,118 1,114 1,117 5,900
2019/12/09 1,115 1,117 1,114 1,117 4,200
2019/12/06 1,110 1,114 1,109 1,114 6,400
2019/12/05 1,106 1,109 1,106 1,109 5,200
2019/12/04 1,108 1,110 1,106 1,106 5,500
2019/12/03 1,109 1,111 1,106 1,107 16,500
2019/12/02 1,113 1,113 1,109 1,109 9,600
2019/11/29 1,112 1,113 1,110 1,112 5,900
2019/11/28 1,115 1,115 1,112 1,115 3,300
2019/11/27 1,115 1,116 1,110 1,110 6,000
2019/11/26 1,117 1,117 1,112 1,112 4,300
2019/11/25 1,114 1,115 1,111 1,114 3,800
2019/11/22 1,115 1,115 1,110 1,110 2,800
2019/11/21 1,111 1,115 1,110 1,115 2,600
2019/11/20 1,111 1,114 1,108 1,113 9,100
2019/11/19 1,112 1,112 1,108 1,111 3,100
2019/11/18 1,113 1,113 1,106 1,108 4,000
2019/11/15 1,107 1,109 1,105 1,106 7,600
2019/11/14 1,110 1,110 1,107 1,107 5,500
2019/11/13 1,110 1,113 1,110 1,110 3,900
2019/11/12 1,110 1,114 1,109 1,114 7,500
2019/11/11 1,114 1,114 1,110 1,114 4,900
2019/11/08 1,114 1,114 1,110 1,111 2,300
2019/11/07 1,109 1,113 1,109 1,113 4,700
2019/11/06 1,110 1,113 1,109 1,113 4,800
2019/11/05 1,110 1,110 1,105 1,109 10,800
2019/11/01 1,114 1,114 1,109 1,110 5,200
2019/10/31 1,112 1,114 1,110 1,110 1,900
2019/10/30 1,110 1,113 1,110 1,112 2,500
2019/10/29 1,108 1,114 1,108 1,110 2,800
2019/10/28 1,109 1,115 1,108 1,109 3,700
2019/10/25 1,113 1,114 1,108 1,108 8,300
2019/10/24 1,114 1,115 1,110 1,114 7,300
2019/10/23 1,114 1,115 1,110 1,113 4,600
2019/10/21 1,113 1,113 1,110 1,113 4,900
2019/10/18 1,110 1,112 1,110 1,112 1,700
2019/10/17 1,112 1,113 1,110 1,112 1,700
2019/10/16 1,110 1,112 1,109 1,111 3,100
2019/10/15 1,110 1,112 1,109 1,112 5,000
2019/10/11 1,113 1,113 1,110 1,110 1,100
2019/10/10 1,107 1,113 1,107 1,112 1,700
2019/10/09 1,106 1,111 1,106 1,111 1,600
2019/10/08 1,114 1,116 1,110 1,110 4,000
2019/10/07 1,114 1,114 1,103 1,114 4,300
2019/10/04 1,114 1,114 1,109 1,110 1,000
2019/10/03 1,109 1,115 1,109 1,109 1,300
2019/10/02 1,110 1,113 1,105 1,110 2,800
2019/10/01 1,114 1,114 1,105 1,112 2,900
2019/09/30 1,111 1,116 1,102 1,114 4,600
2019/09/27 1,114 1,115 1,111 1,112 4,600
2019/09/26 1,120 1,121 1,115 1,120 7,500
2019/09/25 1,119 1,120 1,113 1,120 6,400
2019/09/24 1,118 1,119 1,113 1,119 6,500
2019/09/20 1,118 1,120 1,117 1,118 6,700
2019/09/19 1,114 1,119 1,113 1,118 3,400
2019/09/18 1,114 1,118 1,114 1,115 4,200
2019/09/17 1,117 1,117 1,114 1,117 5,400
2019/09/13 1,115 1,119 1,115 1,115 3,300
2019/09/12 1,119 1,119 1,115 1,116 2,400
2019/09/11 1,114 1,119 1,114 1,116 2,900
2019/09/10 1,115 1,119 1,115 1,119 2,100
2019/09/09 1,112 1,116 1,112 1,115 2,300
2019/09/06 1,120 1,120 1,100 1,112 9,000
2019/09/05 1,129 1,130 1,121 1,121 8,200
2019/09/04 1,121 1,128 1,120 1,128 3,000
2019/09/03 1,116 1,120 1,116 1,116 2,100
2019/09/02 1,115 1,126 1,115 1,120 6,000
2019/08/30 1,120 1,120 1,115 1,115 2,200
2019/08/29 1,122 1,124 1,117 1,120 1,000
2019/08/28 1,117 1,124 1,116 1,122 2,200
2019/08/27 1,120 1,121 1,115 1,115 1,600
2019/08/26 1,120 1,120 1,116 1,120 1,800
2019/08/23 1,123 1,125 1,120 1,120 2,300
2019/08/22 1,122 1,123 1,120 1,120 1,400
2019/08/21 1,120 1,122 1,119 1,122 1,200
2019/08/20 1,119 1,124 1,119 1,124 5,600
2019/08/19 1,118 1,119 1,116 1,119 1,900
2019/08/16 1,118 1,120 1,117 1,119 2,100
2019/08/15 1,117 1,120 1,117 1,118 2,500
2019/08/14 1,116 1,120 1,116 1,120 1,200
2019/08/13 1,118 1,120 1,116 1,116 5,000
2019/08/09 1,119 1,119 1,116 1,118 2,400
2019/08/08 1,116 1,123 1,116 1,118 1,500
2019/08/07 1,115 1,125 1,115 1,119 3,000
2019/08/06 1,115 1,121 1,112 1,117 4,800
2019/08/05 1,127 1,127 1,117 1,120 6,600
2019/08/02 1,126 1,128 1,121 1,125 7,200
2019/08/01 1,125 1,128 1,122 1,126 5,800
2019/07/31 1,130 1,130 1,126 1,126 6,800
2019/07/30 1,129 1,131 1,125 1,129 13,200
2019/07/30 1 -> 2.00 分割
2019/07/29 2,264 2,265 2,254 2,257 8,100
2019/07/26 2,255 2,260 2,240 2,259 6,600
2019/07/25 2,259 2,259 2,255 2,255 3,400
2019/07/24 2,264 2,264 2,253 2,259 2,600
2019/07/23 2,264 2,264 2,257 2,259 2,700
2019/07/22 2,251 2,262 2,250 2,257 12,500
2019/07/19 2,253 2,255 2,245 2,251 3,000
2019/07/18 2,248 2,252 2,245 2,252 2,900
2019/07/17 2,244 2,254 2,244 2,248 3,600
2019/07/16 2,245 2,254 2,243 2,243 4,500
2019/07/12 2,238 2,249 2,238 2,245 2,400
2019/07/11 2,240 2,248 2,239 2,248 1,700
2019/07/10 2,239 2,245 2,239 2,240 2,300
2019/07/09 2,244 2,244 2,238 2,238 1,200
2019/07/08 2,245 2,245 2,233 2,244 1,100
2019/07/05 2,245 2,245 2,241 2,245 1,200
2019/07/04 2,248 2,248 2,225 2,245 4,400
2019/07/03 2,230 2,245 2,230 2,245 3,100
2019/07/02 2,239 2,239 2,222 2,235 2,500
2019/07/01 2,237 2,239 2,233 2,234 3,600
2019/06/28 2,235 2,238 2,235 2,237 1,100
2019/06/27 2,240 2,247 2,217 2,235 6,400
2019/06/26 2,221 2,240 2,220 2,237 3,200
2019/06/25 2,231 2,248 2,201 2,225 7,900
2019/06/24 2,214 2,220 2,200 2,220 5,100
2019/06/21 2,150 2,181 2,140 2,179 9,700
2019/06/20 2,085 2,112 2,078 2,102 4,600
2019/06/19 2,082 2,129 2,078 2,078 9,400
2019/06/18 2,130 2,130 2,082 2,082 8,400
2019/06/17 2,097 2,155 2,082 2,122 13,500
2019/06/14 1,998 2,170 1,998 2,047 19,600
2019/06/13 2,009 2,009 1,998 1,998 9,100
2019/06/12 2,012 2,022 2,009 2,009 1,700
2019/06/11 2,020 2,026 2,012 2,012 1,900
2019/06/10 2,052 2,052 2,015 2,017 4,100
2019/06/07 2,055 2,055 2,040 2,052 700
2019/06/06 2,050 2,055 2,050 2,055 400
2019/06/05 2,025 2,025 2,025 2,025 200
2019/05/31 2,060 2,061 2,031 2,031 1,200
2019/05/30 2,068 2,068 2,060 2,060 600
2019/05/29 2,069 2,098 2,069 2,069 300
2019/05/28 2,077 2,082 2,077 2,082 400
2019/05/27 2,079 2,079 2,078 2,078 500
2019/05/24 2,052 2,072 2,052 2,072 500
2019/05/23 2,062 2,062 2,051 2,052 300
2019/05/22 2,051 2,052 2,051 2,051 400
2019/05/21 2,070 2,072 2,070 2,070 1,300
2019/05/20 2,050 2,061 2,050 2,060 1,600
2019/05/17 2,047 2,065 2,040 2,050 1,200
2019/05/16 2,065 2,065 2,065 2,065 200
2019/05/15 2,020 2,067 2,011 2,021 1,600
2019/05/14 2,021 2,050 2,004 2,040 1,800
2019/05/13 2,041 2,041 2,041 2,041 100
2019/05/09 2,001 2,041 2,001 2,041 600
2019/05/08 2,020 2,020 2,011 2,011 700
2019/05/07 2,055 2,055 2,020 2,020 1,600
2019/04/26 2,055 2,055 2,055 2,055 100
2019/04/25 2,050 2,060 2,050 2,060 800
2019/04/24 2,051 2,051 2,050 2,050 400
2019/04/23 2,079 2,079 2,051 2,069 900
2019/04/22 2,040 2,069 2,040 2,069 1,800
2019/04/19 2,030 2,040 2,030 2,040 1,100
2019/04/18 2,064 2,070 2,050 2,070 700
2019/04/17 2,040 2,050 2,040 2,050 400
2019/04/16 2,041 2,059 2,040 2,040 600
2019/04/15 2,050 2,050 2,042 2,042 700
2019/04/12 2,061 2,076 2,051 2,051 400
2019/04/11 2,075 2,076 2,068 2,076 400
2019/04/10 2,074 2,075 2,051 2,075 500
2019/04/09 2,074 2,075 2,058 2,058 600
2019/04/08 2,063 2,080 2,059 2,074 1,700
2019/04/05 2,071 2,087 2,068 2,068 800
2019/04/03 2,075 2,087 2,071 2,087 700
2019/04/02 2,080 2,100 2,072 2,085 1,100
2019/04/01 2,097 2,098 2,071 2,096 1,400
2019/03/29 2,085 2,095 2,085 2,094 300
2019/03/28 2,100 2,120 2,097 2,097 500
2019/03/27 2,031 2,124 2,031 2,120 3,900
2019/03/26 2,139 2,151 2,125 2,151 4,000
2019/03/25 2,120 2,138 2,120 2,138 2,000
2019/03/22 2,113 2,125 2,110 2,120 2,300
2019/03/20 2,115 2,121 2,113 2,113 2,300
2019/03/19 2,115 2,115 2,113 2,115 2,000
2019/03/18 2,114 2,115 2,110 2,115 900
2019/03/15 2,097 2,114 2,097 2,114 600
2019/03/14 2,113 2,113 2,095 2,112 600
2019/03/13 2,091 2,100 2,082 2,097 1,300
2019/03/12 2,094 2,114 2,094 2,114 300
2019/03/11 2,082 2,095 2,080 2,081 1,700
2019/03/08 2,086 2,115 2,085 2,115 1,400
2019/03/07 2,100 2,100 2,090 2,100 800
2019/03/06 2,110 2,114 2,095 2,100 1,300
2019/03/05 2,093 2,115 2,093 2,115 1,000
2019/03/04 2,100 2,115 2,100 2,115 400
2019/03/01 2,099 2,100 2,090 2,100 500
2019/02/28 2,100 2,115 2,090 2,099 1,000
2019/02/27 2,086 2,114 2,086 2,100 1,000
2019/02/26 2,114 2,115 2,100 2,115 1,000
2019/02/25 2,100 2,100 2,078 2,100 1,500
2019/02/22 2,100 2,100 2,099 2,100 400
2019/02/21 2,110 2,115 2,100 2,100 700
2019/02/20 2,090 2,100 2,090 2,100 1,600
2019/02/19 2,095 2,100 2,090 2,090 800
2019/02/18 2,096 2,100 2,096 2,100 300
2019/02/15 2,095 2,099 2,095 2,099 500
2019/02/14 2,085 2,100 2,085 2,099 400
2019/02/13 2,099 2,099 2,099 2,099 200
2019/02/12 2,110 2,115 2,075 2,084 1,100
2019/02/08 2,095 2,115 2,095 2,115 300
2019/02/07 2,090 2,115 2,090 2,115 300
2019/02/06 2,114 2,115 2,114 2,115 900
2019/02/05 2,115 2,115 2,080 2,114 1,300
2019/02/04 2,089 2,119 2,089 2,115 300
2019/02/01 2,085 2,085 2,085 2,085 100
2019/01/31 2,082 2,102 2,082 2,102 400
2019/01/30 2,083 2,085 2,083 2,085 300
2019/01/29 2,086 2,086 2,083 2,083 500
2019/01/28 2,112 2,114 2,112 2,112 600
2019/01/25 2,080 2,102 2,080 2,102 400
2019/01/24 2,090 2,106 2,080 2,080 300
2019/01/23 2,129 2,129 2,090 2,090 1,400
2019/01/22 2,090 2,127 2,090 2,119 700
2019/01/21 2,069 2,072 2,068 2,071 1,600
2019/01/18 2,053 2,075 2,053 2,061 900
2019/01/17 2,052 2,079 2,050 2,075 700
2019/01/16 2,052 2,070 2,052 2,070 200
2019/01/15 2,069 2,076 2,069 2,076 500
2019/01/11 2,050 2,074 2,050 2,069 400
2019/01/10 2,050 2,074 2,050 2,050 900
2019/01/09 2,035 2,074 2,035 2,060 400
2019/01/08 2,031 2,059 2,031 2,059 200
2019/01/07 2,045 2,066 2,032 2,033 1,100
2019/01/04 2,016 2,049 2,015 2,027 900

このページの先頭へ