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

ブロンコビリー(3091)の株価時系列情報

ブロンコビリー(3091)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
2011/12/30 2,140 2,150 2,126 2,130 2,700
2011/12/29 2,135 2,137 2,130 2,137 1,400
2011/12/28 2,130 2,150 2,121 2,133 4,200
2011/12/27 2,174 2,231 2,174 2,231 4,800
2011/12/26 2,185 2,185 2,173 2,173 5,400
2011/12/22 2,180 2,187 2,177 2,187 2,200
2011/12/21 2,182 2,186 2,180 2,180 1,900
2011/12/20 2,188 2,188 2,179 2,179 1,100
2011/12/19 2,195 2,195 2,188 2,190 1,900
2011/12/16 2,187 2,190 2,176 2,190 1,500
2011/12/15 2,185 2,186 2,171 2,181 1,600
2011/12/14 2,180 2,188 2,173 2,187 3,300
2011/12/13 2,170 2,178 2,165 2,178 1,900
2011/12/12 2,161 2,168 2,161 2,168 1,100
2011/12/09 2,158 2,160 2,152 2,155 2,200
2011/12/08 2,159 2,160 2,152 2,160 1,300
2011/12/07 2,157 2,159 2,157 2,158 600
2011/12/06 2,159 2,160 2,154 2,156 800
2011/12/05 2,153 2,155 2,153 2,153 500
2011/12/02 2,150 2,155 2,140 2,152 2,100
2011/12/01 2,150 2,154 2,150 2,151 500
2011/11/30 2,145 2,150 2,145 2,150 700
2011/11/29 2,149 2,149 2,145 2,145 200
2011/11/28 2,150 2,155 2,130 2,149 2,100
2011/11/25 2,127 2,138 2,127 2,138 400
2011/11/24 2,130 2,130 2,130 2,130 600
2011/11/22 2,143 2,145 2,135 2,135 1,100
2011/11/21 2,140 2,141 2,140 2,140 800
2011/11/18 2,143 2,143 2,142 2,142 600
2011/11/17 2,145 2,145 2,141 2,141 600
2011/11/16 2,142 2,145 2,141 2,141 700
2011/11/15 2,141 2,141 2,141 2,141 100
2011/11/14 2,138 2,140 2,138 2,140 200
2011/11/11 2,137 2,138 2,136 2,136 500
2011/11/10 2,149 2,149 2,140 2,140 2,100
2011/11/09 2,139 2,149 2,138 2,149 1,100
2011/11/08 2,138 2,138 2,135 2,138 700
2011/11/07 2,139 2,148 2,138 2,138 700
2011/11/04 2,130 2,135 2,126 2,135 1,100
2011/11/02 2,121 2,129 2,121 2,129 200
2011/11/01 2,125 2,125 2,121 2,121 500
2011/10/31 2,121 2,125 2,121 2,125 900
2011/10/28 2,121 2,121 2,116 2,121 600
2011/10/27 2,120 2,120 2,115 2,115 500
2011/10/26 2,120 2,120 2,120 2,120 1,200
2011/10/25 2,118 2,120 2,117 2,120 800
2011/10/24 2,132 2,132 2,125 2,128 800
2011/10/21 2,112 2,115 2,112 2,115 400
2011/10/20 2,120 2,123 2,112 2,112 1,200
2011/10/19 2,130 2,130 2,118 2,120 1,600
2011/10/18 2,111 2,125 2,107 2,118 3,100
2011/10/17 2,160 2,160 2,120 2,140 4,500
2011/10/14 2,162 2,162 2,101 2,140 2,900
2011/10/13 2,150 2,155 2,150 2,155 1,500
2011/10/12 2,150 2,160 2,145 2,145 400
2011/10/11 2,160 2,160 2,150 2,159 1,800
2011/10/07 2,150 2,180 2,150 2,164 1,800
2011/10/06 2,119 2,149 2,119 2,149 1,700
2011/10/05 2,125 2,130 2,120 2,120 1,200
2011/10/04 2,120 2,130 2,118 2,130 1,000
2011/10/03 2,111 2,124 2,111 2,124 1,400
2011/09/30 2,102 2,114 2,102 2,112 1,000
2011/09/29 2,100 2,104 2,097 2,100 2,000
2011/09/28 2,125 2,125 2,100 2,100 2,200
2011/09/27 2,132 2,153 2,125 2,125 1,800
2011/09/26 2,126 2,140 2,116 2,126 1,800
2011/09/22 2,137 2,137 2,126 2,126 500
2011/09/21 2,135 2,143 2,131 2,140 800
2011/09/20 2,137 2,137 2,123 2,125 400
2011/09/16 2,140 2,149 2,129 2,149 500
2011/09/15 2,140 2,145 2,140 2,145 200
2011/09/14 2,140 2,140 2,140 2,140 100
2011/09/13 2,149 2,149 2,142 2,142 300
2011/09/12 2,210 2,210 2,209 2,209 1,100
2011/09/09 2,142 2,160 2,142 2,160 800
2011/09/08 2,150 2,150 2,145 2,145 200
2011/09/07 2,155 2,158 2,150 2,150 300
2011/09/06 2,150 2,150 2,150 2,150 200
2011/09/05 2,160 2,160 2,134 2,150 500
2011/09/02 2,172 2,172 2,161 2,161 400
2011/09/01 2,169 2,169 2,169 2,169 100
2011/08/31 2,152 2,152 2,152 2,152 100
2011/08/30 2,153 2,153 2,105 2,105 200
2011/08/29 2,170 2,170 2,170 2,170 500
2011/08/26 2,180 2,180 2,180 2,180 100
2011/08/25 2,200 2,200 2,162 2,190 800
2011/08/24 2,181 2,200 2,181 2,195 600
2011/08/23 2,200 2,200 2,175 2,180 3,000
2011/08/22 2,185 2,200 2,185 2,185 1,200
2011/08/19 2,178 2,183 2,165 2,183 1,400
2011/08/18 2,170 2,180 2,170 2,180 1,700
2011/08/17 2,167 2,168 2,120 2,168 1,300
2011/08/16 2,150 2,150 2,140 2,140 400
2011/08/15 2,150 2,150 2,149 2,150 1,900
2011/08/12 2,129 2,149 2,124 2,149 1,600
2011/08/11 2,093 2,115 2,093 2,095 1,500
2011/08/10 2,150 2,150 2,130 2,130 2,600
2011/08/09 2,095 2,100 2,081 2,100 4,500
2011/08/08 2,102 2,120 2,102 2,102 2,000
2011/08/05 2,105 2,120 2,101 2,103 3,900
2011/08/04 2,121 2,133 2,121 2,133 600
2011/08/03 2,135 2,135 2,095 2,135 900
2011/08/02 2,140 2,148 2,086 2,135 3,400
2011/08/01 2,150 2,150 2,100 2,148 3,900
2011/07/29 2,091 2,100 2,090 2,100 1,700
2011/07/28 2,104 2,104 2,055 2,095 4,800
2011/07/27 2,105 2,115 2,103 2,105 2,400
2011/07/26 2,140 2,145 2,115 2,125 2,100
2011/07/25 2,145 2,145 2,132 2,140 1,000
2011/07/22 2,156 2,156 2,145 2,145 2,200
2011/07/21 2,170 2,174 2,167 2,167 1,400
2011/07/20 2,160 2,170 2,160 2,170 2,400
2011/07/19 2,151 2,156 2,151 2,156 2,600
2011/07/15 2,126 2,151 2,126 2,151 500
2011/07/14 2,138 2,144 2,130 2,144 900
2011/07/13 2,140 2,140 2,112 2,121 2,600
2011/07/12 2,160 2,160 2,140 2,142 2,500
2011/07/11 2,160 2,175 2,159 2,160 2,300
2011/07/08 2,153 2,154 2,146 2,154 4,100
2011/07/07 2,150 2,150 2,135 2,148 1,900
2011/07/06 2,148 2,148 2,131 2,132 1,600
2011/07/05 2,125 2,140 2,125 2,131 1,300
2011/07/04 2,100 2,120 2,100 2,110 1,900
2011/07/01 2,126 2,144 2,100 2,100 3,100
2011/06/30 2,143 2,145 2,126 2,126 3,500
2011/06/29 2,135 2,147 2,135 2,140 2,100
2011/06/28 2,140 2,151 2,120 2,135 18,100
2011/06/27 2,152 2,165 2,152 2,152 41,000
2011/06/24 2,173 2,181 2,172 2,177 4,600
2011/06/23 2,185 2,185 2,175 2,180 4,900
2011/06/22 2,187 2,190 2,183 2,185 2,600
2011/06/21 2,177 2,183 2,174 2,183 3,200
2011/06/20 2,210 2,210 2,180 2,183 4,000
2011/06/17 2,239 2,239 2,210 2,210 2,100
2011/06/16 2,227 2,245 2,227 2,240 900
2011/06/15 2,273 2,273 2,230 2,253 2,400
2011/06/14 2,250 2,250 2,222 2,222 4,000
2011/06/13 2,222 2,259 2,222 2,250 4,700
2011/06/10 2,248 2,265 2,222 2,222 4,100
2011/06/09 2,204 2,232 2,201 2,232 5,000
2011/06/08 2,195 2,204 2,195 2,203 2,900
2011/06/07 2,204 2,204 2,190 2,195 2,500
2011/06/06 2,205 2,205 2,190 2,204 2,100
2011/06/03 2,199 2,199 2,190 2,198 700
2011/06/02 2,183 2,183 2,183 2,183 100
2011/06/01 2,168 2,200 2,168 2,200 3,000
2011/05/31 2,154 2,168 2,154 2,168 1,100
2011/05/30 2,145 2,145 2,145 2,145 600
2011/05/27 2,139 2,140 2,122 2,122 800
2011/05/26 2,140 2,140 2,125 2,139 1,500
2011/05/25 2,088 2,123 2,088 2,123 2,000
2011/05/24 2,080 2,088 2,080 2,088 1,100
2011/05/23 2,075 2,085 2,075 2,080 1,300
2011/05/20 2,075 2,100 2,073 2,075 400
2011/05/19 2,080 2,100 2,075 2,075 800
2011/05/18 2,072 2,080 2,071 2,080 400
2011/05/17 2,092 2,097 2,070 2,080 2,600
2011/05/16 2,148 2,148 2,075 2,112 3,700
2011/05/13 2,164 2,170 2,130 2,130 4,500
2011/05/12 2,157 2,160 2,150 2,157 2,200
2011/05/11 2,150 2,165 2,140 2,150 3,600
2011/05/10 2,150 2,150 2,140 2,144 3,700
2011/05/09 2,088 2,135 2,088 2,132 4,000
2011/05/06 2,061 2,080 2,058 2,075 3,800
2011/05/02 2,053 2,080 2,052 2,075 2,600
2011/04/28 2,026 2,058 2,021 2,050 1,800
2011/04/27 2,026 2,027 2,026 2,026 300
2011/04/26 2,042 2,048 2,012 2,026 2,600
2011/04/25 2,058 2,058 2,041 2,049 3,100
2011/04/22 2,045 2,050 2,040 2,050 2,000
2011/04/21 2,006 2,020 2,006 2,015 2,300
2011/04/20 1,995 1,995 1,990 1,995 1,400
2011/04/19 1,990 1,995 1,990 1,990 700
2011/04/18 1,990 2,000 1,985 1,985 1,900
2011/04/15 2,000 2,000 1,985 1,985 900
2011/04/14 1,999 1,999 1,968 1,997 1,300
2011/04/13 2,015 2,020 1,980 1,999 1,700
2011/04/12 1,995 1,995 1,980 1,980 400
2011/04/11 1,985 1,990 1,975 1,975 1,500
2011/04/08 1,992 1,992 1,965 1,990 3,000
2011/04/07 1,979 1,984 1,970 1,984 1,600
2011/04/06 1,999 2,000 1,980 1,980 1,000
2011/04/05 2,001 2,010 1,985 1,998 2,500
2011/04/04 2,030 2,030 2,001 2,001 1,800
2011/04/01 2,025 2,025 2,015 2,025 600
2011/03/31 2,050 2,050 2,010 2,010 1,700
2011/03/30 2,017 2,065 2,016 2,025 2,900
2011/03/29 2,021 2,021 1,960 2,000 4,200
2011/03/28 1,978 1,978 1,950 1,951 2,500
2011/03/25 1,963 1,965 1,927 1,930 1,600
2011/03/24 1,964 1,965 1,955 1,955 1,100
2011/03/23 1,970 1,970 1,959 1,960 1,800
2011/03/22 1,903 1,949 1,880 1,949 3,600
2011/03/18 1,891 1,940 1,891 1,920 3,900
2011/03/17 1,726 1,890 1,725 1,889 4,300
2011/03/16 1,570 1,895 1,553 1,845 10,500
2011/03/15 1,830 1,893 1,470 1,770 13,400
2011/03/14 1,748 1,881 1,725 1,870 12,400
2011/03/11 1,978 1,990 1,970 1,990 2,400
2011/03/10 1,964 1,970 1,951 1,969 2,300
2011/03/09 1,948 1,950 1,948 1,950 900
2011/03/08 1,940 1,944 1,940 1,940 600
2011/03/07 1,945 1,948 1,940 1,940 1,300
2011/03/04 1,940 1,940 1,935 1,936 800
2011/03/03 1,940 1,940 1,923 1,935 400
2011/03/02 1,940 1,950 1,930 1,940 1,800
2011/03/01 1,947 1,947 1,940 1,940 600
2011/02/28 1,949 1,949 1,940 1,947 1,700
2011/02/25 1,918 1,935 1,918 1,919 1,200
2011/02/24 1,910 1,938 1,910 1,931 900
2011/02/23 1,908 1,925 1,908 1,922 1,300
2011/02/22 1,907 1,916 1,907 1,910 900
2011/02/21 1,900 1,909 1,900 1,907 800
2011/02/18 1,899 1,900 1,892 1,897 1,400
2011/02/17 1,912 1,923 1,891 1,896 3,800
2011/02/16 1,890 1,905 1,890 1,905 1,700
2011/02/15 1,880 1,892 1,880 1,892 2,000
2011/02/14 1,880 1,880 1,861 1,880 600
2011/02/10 1,879 1,880 1,853 1,880 3,300
2011/02/09 1,860 1,872 1,860 1,861 600
2011/02/08 1,870 1,870 1,855 1,855 2,100
2011/02/07 1,859 1,861 1,850 1,861 1,800
2011/02/04 1,845 1,850 1,844 1,844 2,100
2011/02/03 1,830 1,845 1,830 1,843 3,600
2011/02/02 1,823 1,829 1,810 1,827 5,000
2011/02/01 1,824 1,825 1,819 1,819 1,400
2011/01/31 1,824 1,824 1,811 1,822 2,000
2011/01/28 1,823 1,823 1,810 1,810 700
2011/01/27 1,810 1,813 1,808 1,810 600
2011/01/26 1,824 1,824 1,810 1,810 1,600
2011/01/25 1,806 1,819 1,806 1,819 1,000
2011/01/24 1,806 1,806 1,806 1,806 300
2011/01/21 1,819 1,819 1,807 1,807 600
2011/01/20 1,824 1,824 1,810 1,812 1,400
2011/01/19 1,818 1,824 1,807 1,824 2,000
2011/01/18 1,805 1,807 1,805 1,806 1,100
2011/01/17 1,830 1,830 1,804 1,804 1,800
2011/01/14 1,804 1,810 1,804 1,810 1,900
2011/01/13 1,820 1,825 1,804 1,804 2,400
2011/01/12 1,812 1,812 1,804 1,810 5,400
2011/01/11 1,839 1,839 1,821 1,821 1,200
2011/01/07 1,849 1,849 1,820 1,838 4,200
2011/01/06 1,850 1,856 1,849 1,856 2,300
2011/01/05 1,830 1,850 1,825 1,845 1,900
2011/01/04 1,830 1,850 1,808 1,830 7,800

このページの先頭へ