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
2012/12/28 2,134 2,134 2,118 2,130 4,400
2012/12/27 2,120 2,134 2,107 2,134 7,800
2012/12/26 2,110 2,124 2,099 2,115 14,400
2012/12/25 2,170 2,174 2,156 2,162 15,700
2012/12/21 2,148 2,154 2,148 2,153 10,900
2012/12/20 2,145 2,151 2,141 2,150 10,200
2012/12/19 2,144 2,146 2,141 2,144 4,000
2012/12/18 2,148 2,148 2,140 2,144 3,500
2012/12/17 2,147 2,149 2,142 2,142 3,200
2012/12/14 2,143 2,148 2,140 2,147 5,100
2012/12/13 2,144 2,147 2,140 2,143 2,500
2012/12/12 2,148 2,149 2,139 2,144 4,800
2012/12/11 2,147 2,147 2,140 2,145 4,500
2012/12/10 2,150 2,150 2,141 2,148 4,100
2012/12/07 2,147 2,147 2,143 2,147 3,300
2012/12/06 2,135 2,143 2,135 2,143 4,000
2012/12/05 2,131 2,134 2,125 2,134 3,000
2012/12/04 2,130 2,134 2,130 2,131 1,700
2012/12/03 2,128 2,133 2,126 2,130 4,700
2012/11/30 2,132 2,132 2,124 2,127 3,000
2012/11/29 2,123 2,132 2,123 2,131 2,400
2012/11/28 2,121 2,132 2,121 2,124 1,900
2012/11/27 2,130 2,132 2,122 2,124 2,700
2012/11/26 2,128 2,128 2,120 2,120 3,300
2012/11/22 2,127 2,127 2,120 2,120 1,400
2012/11/21 2,115 2,126 2,108 2,125 2,100
2012/11/20 2,132 2,132 2,099 2,129 4,700
2012/11/19 2,133 2,133 2,115 2,128 2,600
2012/11/16 2,109 2,127 2,109 2,127 400
2012/11/15 2,106 2,129 2,105 2,109 1,900
2012/11/14 2,105 2,106 2,105 2,106 900
2012/11/13 2,125 2,125 2,113 2,113 1,800
2012/11/12 2,127 2,129 2,115 2,129 1,800
2012/11/09 2,121 2,121 2,107 2,120 2,600
2012/11/08 2,118 2,121 2,107 2,121 1,500
2012/11/07 2,105 2,116 2,105 2,116 1,600
2012/11/06 2,110 2,117 2,108 2,113 1,300
2012/11/05 2,125 2,126 2,106 2,126 2,700
2012/11/02 2,117 2,127 2,115 2,125 1,100
2012/11/01 2,114 2,133 2,114 2,126 1,500
2012/10/31 2,134 2,140 2,125 2,132 3,200
2012/10/30 2,105 2,143 2,096 2,134 15,500
2012/10/29 2,096 2,109 2,084 2,099 2,400
2012/10/26 2,116 2,116 2,092 2,096 1,800
2012/10/25 2,101 2,104 2,092 2,101 1,100
2012/10/24 2,096 2,100 2,087 2,087 3,000
2012/10/23 2,106 2,112 2,096 2,096 1,500
2012/10/22 2,130 2,130 2,108 2,108 1,400
2012/10/19 2,119 2,133 2,101 2,130 2,000
2012/10/18 2,111 2,118 2,104 2,118 1,600
2012/10/17 2,115 2,119 2,095 2,095 4,900
2012/10/16 2,100 2,115 2,096 2,096 4,300
2012/10/15 2,095 2,103 2,080 2,095 6,200
2012/10/12 2,093 2,093 2,073 2,079 2,800
2012/10/11 2,090 2,099 2,075 2,078 3,400
2012/10/10 2,100 2,100 2,080 2,080 3,600
2012/10/09 2,087 2,099 2,086 2,099 3,000
2012/10/05 2,084 2,092 2,080 2,092 3,900
2012/10/04 2,073 2,088 2,070 2,076 6,500
2012/10/03 2,085 2,089 2,070 2,083 6,000
2012/10/02 2,082 2,085 2,080 2,085 2,700
2012/10/01 2,086 2,086 2,079 2,079 2,800
2012/09/28 2,070 2,085 2,062 2,067 17,900
2012/09/27 2,126 2,130 2,050 2,050 61,400
2012/09/26 2,127 2,133 2,120 2,132 10,200
2012/09/25 2,128 2,130 2,119 2,125 9,200
2012/09/24 2,130 2,133 2,117 2,119 6,200
2012/09/21 2,111 2,115 2,111 2,112 2,700
2012/09/20 2,121 2,121 2,114 2,114 3,400
2012/09/19 2,125 2,128 2,120 2,128 3,300
2012/09/18 2,115 2,125 2,113 2,125 5,400
2012/09/14 2,105 2,110 2,101 2,108 5,200
2012/09/13 2,100 2,106 2,095 2,104 6,400
2012/09/12 2,096 2,105 2,096 2,100 3,000
2012/09/11 2,100 2,100 2,093 2,094 2,700
2012/09/10 2,109 2,109 2,100 2,100 4,700
2012/09/07 2,106 2,106 2,088 2,100 3,300
2012/09/06 2,098 2,098 2,080 2,083 4,800
2012/09/05 2,097 2,100 2,091 2,091 4,500
2012/09/04 2,105 2,106 2,096 2,097 4,000
2012/09/03 2,113 2,113 2,097 2,099 5,900
2012/08/31 2,110 2,120 2,093 2,094 6,000
2012/08/30 2,131 2,131 2,100 2,122 5,300
2012/08/29 2,131 2,133 2,121 2,130 3,500
2012/08/28 2,131 2,135 2,122 2,133 3,400
2012/08/27 2,151 2,151 2,121 2,128 7,800
2012/08/24 2,120 2,122 2,110 2,110 5,900
2012/08/23 2,120 2,122 2,108 2,118 3,400
2012/08/22 2,143 2,143 2,097 2,111 12,400
2012/08/21 2,160 2,170 2,131 2,136 40,100
2012/08/20 2,138 2,138 2,060 2,110 19,300
2012/08/17 2,141 2,155 2,138 2,145 13,600
2012/08/16 2,120 2,143 2,120 2,137 8,600
2012/08/15 2,109 2,120 2,101 2,120 6,100
2012/08/14 2,107 2,110 2,100 2,110 3,200
2012/08/13 2,097 2,110 2,097 2,107 6,800
2012/08/10 2,099 2,109 2,094 2,097 11,200
2012/08/09 2,091 2,096 2,091 2,096 1,700
2012/08/08 2,090 2,094 2,090 2,092 1,700
2012/08/07 2,098 2,098 2,089 2,094 3,700
2012/08/06 2,089 2,098 2,089 2,097 3,400
2012/08/03 2,090 2,103 2,082 2,101 6,400
2012/08/02 2,085 2,094 2,083 2,090 3,900
2012/08/01 2,084 2,084 2,077 2,082 2,400
2012/07/31 2,070 2,078 2,064 2,075 2,900
2012/07/30 2,065 2,070 2,051 2,070 3,700
2012/07/27 2,066 2,068 2,055 2,062 2,200
2012/07/26 2,069 2,069 2,050 2,065 2,900
2012/07/25 2,065 2,065 2,050 2,058 2,800
2012/07/24 2,068 2,069 2,059 2,069 800
2012/07/23 2,056 2,070 2,056 2,070 3,900
2012/07/20 2,055 2,064 2,055 2,057 1,100
2012/07/19 2,051 2,067 2,051 2,064 4,000
2012/07/18 2,056 2,061 2,044 2,050 8,400
2012/07/17 2,066 2,074 2,064 2,066 1,500
2012/07/13 2,065 2,078 2,061 2,078 3,600
2012/07/12 2,071 2,071 2,061 2,065 1,300
2012/07/11 2,062 2,072 2,060 2,060 2,300
2012/07/10 2,073 2,073 2,060 2,060 3,700
2012/07/09 2,057 2,071 2,057 2,069 3,300
2012/07/06 2,060 2,062 2,056 2,056 1,600
2012/07/05 2,055 2,059 2,055 2,059 1,000
2012/07/04 2,055 2,064 2,050 2,055 2,600
2012/07/03 2,058 2,060 2,057 2,059 1,100
2012/07/02 2,061 2,074 2,053 2,060 3,700
2012/06/29 2,070 2,075 2,065 2,065 5,200
2012/06/28 2,056 2,069 2,056 2,067 2,900
2012/06/27 2,050 2,062 2,045 2,056 16,800
2012/06/26 2,086 2,088 2,080 2,088 10,800
2012/06/25 2,080 2,088 2,079 2,088 7,300
2012/06/22 2,080 2,088 2,080 2,086 3,500
2012/06/21 2,084 2,085 2,076 2,085 2,300
2012/06/20 2,066 2,083 2,066 2,083 4,300
2012/06/19 2,068 2,071 2,067 2,067 3,300
2012/06/18 2,069 2,070 2,066 2,070 2,800
2012/06/15 2,071 2,074 2,067 2,067 1,200
2012/06/14 2,075 2,075 2,065 2,067 1,300
2012/06/13 2,075 2,077 2,066 2,070 2,400
2012/06/12 2,075 2,078 2,067 2,077 2,600
2012/06/11 2,081 2,082 2,075 2,078 1,400
2012/06/08 2,078 2,079 2,070 2,077 2,400
2012/06/07 2,070 2,076 2,070 2,075 2,400
2012/06/06 2,060 2,060 2,049 2,057 7,300
2012/06/05 2,076 2,076 2,052 2,058 10,800
2012/06/04 2,080 2,080 2,063 2,063 3,900
2012/06/01 2,094 2,094 2,081 2,082 3,600
2012/05/31 2,094 2,095 2,090 2,093 1,700
2012/05/30 2,080 2,095 2,080 2,095 1,500
2012/05/29 2,072 2,087 2,072 2,080 1,400
2012/05/28 2,093 2,093 2,066 2,066 2,400
2012/05/25 2,061 2,064 2,061 2,064 2,200
2012/05/24 2,062 2,063 2,061 2,061 1,100
2012/05/23 2,070 2,070 2,062 2,062 800
2012/05/22 2,063 2,068 2,060 2,062 2,200
2012/05/21 2,067 2,068 2,061 2,061 1,700
2012/05/18 2,066 2,069 2,061 2,067 4,500
2012/05/17 2,075 2,076 2,069 2,069 1,600
2012/05/16 2,068 2,076 2,066 2,066 2,100
2012/05/15 2,081 2,081 2,066 2,067 7,600
2012/05/14 2,097 2,098 2,090 2,090 4,400
2012/05/11 2,100 2,107 2,097 2,098 3,800
2012/05/10 2,109 2,109 2,100 2,101 5,400
2012/05/09 2,115 2,115 2,101 2,110 5,300
2012/05/08 2,112 2,114 2,108 2,113 2,100
2012/05/07 2,117 2,117 2,110 2,111 2,600
2012/05/02 2,118 2,118 2,109 2,118 1,900
2012/05/01 2,113 2,122 2,111 2,111 4,300
2012/04/27 2,126 2,128 2,118 2,120 4,900
2012/04/26 2,126 2,128 2,120 2,125 3,000
2012/04/25 2,120 2,121 2,119 2,121 3,500
2012/04/24 2,121 2,122 2,120 2,120 2,900
2012/04/23 2,129 2,129 2,120 2,120 4,400
2012/04/20 2,120 2,133 2,120 2,129 3,100
2012/04/19 2,119 2,132 2,119 2,119 10,400
2012/04/18 2,127 2,127 2,111 2,119 6,300
2012/04/17 2,115 2,123 2,113 2,123 7,300
2012/04/16 2,102 2,119 2,102 2,113 5,700
2012/04/13 2,110 2,112 2,099 2,099 8,400
2012/04/12 2,104 2,104 2,096 2,096 3,400
2012/04/11 2,107 2,107 2,098 2,104 3,100
2012/04/10 2,110 2,110 2,098 2,107 5,300
2012/04/09 2,107 2,110 2,099 2,105 5,900
2012/04/06 2,105 2,110 2,100 2,101 7,000
2012/04/05 2,110 2,110 2,101 2,109 6,200
2012/04/04 2,123 2,129 2,104 2,110 17,400
2012/04/03 2,129 2,129 2,112 2,113 8,100
2012/04/02 2,123 2,127 2,112 2,114 7,600
2012/03/30 2,109 2,110 2,102 2,108 7,100
2012/03/29 2,110 2,112 2,101 2,104 8,500
2012/03/28 2,100 2,115 2,100 2,107 8,200
2012/03/27 2,116 2,116 2,100 2,101 8,600
2012/03/26 2,098 2,110 2,096 2,100 4,100
2012/03/23 2,100 2,100 2,096 2,096 8,900
2012/03/22 2,120 2,120 2,100 2,100 13,400
2012/03/21 2,095 2,124 2,093 2,124 32,900
2012/03/19 2,092 2,095 2,088 2,090 6,000
2012/03/16 2,095 2,095 2,086 2,090 3,800
2012/03/15 2,093 2,093 2,084 2,088 4,300
2012/03/14 2,093 2,093 2,084 2,091 8,100
2012/03/13 2,092 2,092 2,085 2,090 3,500
2012/03/12 2,083 2,093 2,081 2,085 3,300
2012/03/09 2,093 2,095 2,081 2,081 6,500
2012/03/08 2,080 2,085 2,079 2,085 6,400
2012/03/07 2,080 2,084 2,075 2,080 7,900
2012/03/06 2,080 2,085 2,079 2,079 5,800
2012/03/05 2,081 2,085 2,080 2,080 3,800
2012/03/02 2,080 2,084 2,074 2,080 6,700
2012/03/01 2,085 2,086 2,077 2,080 9,700
2012/02/29 2,095 2,095 2,088 2,089 11,300
2012/02/28 2,105 2,105 2,088 2,095 18,400
2012/02/27 2,140 2,140 2,129 2,129 3,500
2012/02/24 2,138 2,140 2,135 2,140 900
2012/02/23 2,138 2,138 2,129 2,130 2,300
2012/02/22 2,132 2,138 2,127 2,138 2,200
2012/02/21 2,139 2,142 2,133 2,139 1,200
2012/02/20 2,174 2,174 2,137 2,149 3,600
2012/02/17 2,162 2,162 2,145 2,145 1,600
2012/02/16 2,151 2,160 2,151 2,160 200
2012/02/15 2,160 2,164 2,147 2,149 800
2012/02/14 2,145 2,155 2,145 2,155 500
2012/02/13 2,153 2,153 2,145 2,145 1,800
2012/02/10 2,148 2,157 2,148 2,157 2,500
2012/02/09 2,141 2,149 2,140 2,148 1,800
2012/02/08 2,135 2,140 2,130 2,135 800
2012/02/07 2,130 2,130 2,123 2,130 1,000
2012/02/06 2,125 2,129 2,122 2,123 3,200
2012/02/03 2,123 2,128 2,123 2,128 700
2012/02/02 2,125 2,125 2,123 2,123 600
2012/02/01 2,121 2,125 2,121 2,123 900
2012/01/31 2,122 2,134 2,121 2,121 1,900
2012/01/30 2,130 2,130 2,123 2,123 800
2012/01/27 2,123 2,125 2,123 2,125 600
2012/01/26 2,134 2,134 2,124 2,124 1,000
2012/01/25 2,124 2,138 2,124 2,124 1,100
2012/01/24 2,122 2,135 2,122 2,135 800
2012/01/23 2,121 2,126 2,121 2,122 1,400
2012/01/20 2,122 2,123 2,119 2,119 1,900
2012/01/19 2,128 2,138 2,123 2,123 2,200
2012/01/18 2,128 2,140 2,128 2,135 1,200
2012/01/17 2,136 2,142 2,130 2,130 1,400
2012/01/16 2,138 2,141 2,136 2,136 600
2012/01/13 2,148 2,148 2,138 2,138 400
2012/01/12 2,140 2,140 2,140 2,140 600
2012/01/11 2,140 2,140 2,134 2,140 900
2012/01/10 2,150 2,150 2,146 2,146 1,300
2012/01/06 2,150 2,151 2,147 2,150 1,900
2012/01/05 2,150 2,150 2,140 2,150 800
2012/01/04 2,150 2,151 2,145 2,151 3,100

このページの先頭へ