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
2015/12/30 2,353 2,370 2,330 2,361 37,700
2015/12/29 2,358 2,390 2,352 2,358 40,600
2015/12/28 2,368 2,387 2,319 2,358 76,200
2015/12/25 2,425 2,442 2,410 2,427 73,200
2015/12/24 2,440 2,463 2,420 2,425 62,600
2015/12/22 2,437 2,439 2,415 2,435 37,700
2015/12/21 2,430 2,438 2,395 2,437 51,500
2015/12/18 2,451 2,493 2,425 2,432 89,700
2015/12/17 2,425 2,457 2,418 2,447 64,700
2015/12/16 2,380 2,394 2,351 2,394 34,100
2015/12/15 2,397 2,405 2,342 2,346 37,400
2015/12/14 2,350 2,370 2,323 2,370 55,700
2015/12/11 2,374 2,404 2,372 2,375 44,800
2015/12/10 2,400 2,409 2,374 2,375 56,900
2015/12/09 2,437 2,444 2,408 2,411 56,900
2015/12/08 2,450 2,458 2,427 2,445 50,600
2015/12/07 2,456 2,465 2,446 2,452 45,500
2015/12/04 2,425 2,458 2,415 2,446 59,700
2015/12/03 2,450 2,454 2,431 2,446 52,800
2015/12/02 2,445 2,455 2,424 2,454 59,200
2015/12/01 2,440 2,454 2,429 2,438 46,700
2015/11/30 2,430 2,440 2,424 2,440 57,600
2015/11/27 2,434 2,434 2,400 2,409 36,800
2015/11/26 2,415 2,431 2,409 2,415 39,900
2015/11/25 2,390 2,401 2,386 2,398 42,900
2015/11/24 2,335 2,392 2,329 2,387 90,700
2015/11/20 2,305 2,322 2,300 2,318 79,600
2015/11/19 2,323 2,327 2,295 2,323 44,600
2015/11/18 2,310 2,310 2,280 2,308 53,200
2015/11/17 2,289 2,299 2,274 2,278 59,200
2015/11/16 2,294 2,294 2,270 2,271 66,200
2015/11/13 2,323 2,332 2,305 2,312 37,800
2015/11/12 2,350 2,357 2,325 2,328 60,500
2015/11/11 2,320 2,340 2,310 2,338 40,000
2015/11/10 2,271 2,302 2,261 2,284 63,400
2015/11/09 2,259 2,275 2,240 2,269 70,400
2015/11/06 2,260 2,267 2,231 2,242 57,300
2015/11/05 2,250 2,250 2,220 2,246 62,200
2015/11/04 2,283 2,293 2,226 2,232 97,000
2015/11/02 2,327 2,327 2,260 2,267 113,300
2015/10/30 2,352 2,370 2,328 2,331 82,700
2015/10/29 2,406 2,406 2,353 2,354 60,500
2015/10/28 2,403 2,410 2,370 2,381 58,400
2015/10/27 2,429 2,448 2,405 2,405 56,700
2015/10/26 2,415 2,446 2,394 2,429 87,100
2015/10/23 2,380 2,409 2,380 2,386 82,700
2015/10/22 2,365 2,374 2,352 2,370 57,500
2015/10/21 2,367 2,385 2,355 2,365 42,900
2015/10/20 2,361 2,408 2,351 2,365 54,600
2015/10/19 2,370 2,386 2,326 2,355 150,100
2015/10/16 2,476 2,483 2,407 2,408 169,900
2015/10/15 2,432 2,480 2,418 2,474 92,000
2015/10/14 2,480 2,486 2,407 2,407 103,400
2015/10/13 2,570 2,570 2,360 2,476 148,200
2015/10/09 2,565 2,604 2,547 2,560 84,600
2015/10/08 2,628 2,628 2,543 2,572 61,500
2015/10/07 2,600 2,600 2,555 2,600 74,000
2015/10/06 2,513 2,556 2,511 2,528 39,700
2015/10/05 2,550 2,595 2,490 2,512 43,900
2015/10/02 2,450 2,530 2,445 2,529 52,800
2015/10/01 2,480 2,523 2,384 2,497 55,500
2015/09/30 2,332 2,531 2,332 2,509 73,700
2015/09/29 2,299 2,343 2,261 2,329 52,200
2015/09/28 2,235 2,305 2,224 2,300 23,000
2015/09/25 2,234 2,234 2,196 2,222 15,700
2015/09/24 2,199 2,260 2,185 2,200 20,200
2015/09/18 2,220 2,244 2,202 2,208 24,300
2015/09/17 2,260 2,260 2,212 2,225 41,400
2015/09/16 2,285 2,285 2,251 2,260 15,100
2015/09/15 2,226 2,316 2,226 2,280 29,100
2015/09/14 2,280 2,280 2,218 2,231 19,100
2015/09/11 2,217 2,285 2,208 2,266 37,300
2015/09/10 2,222 2,234 2,185 2,217 24,800
2015/09/09 2,220 2,258 2,131 2,258 32,800
2015/09/08 2,168 2,197 2,118 2,122 42,600
2015/09/07 2,238 2,238 2,154 2,192 31,800
2015/09/04 2,319 2,319 2,172 2,199 49,300
2015/09/03 2,237 2,283 2,217 2,269 31,200
2015/09/02 2,150 2,232 2,150 2,172 61,200
2015/09/01 2,335 2,343 2,240 2,245 47,100
2015/08/31 2,350 2,384 2,318 2,348 60,500
2015/08/28 2,281 2,407 2,281 2,394 73,500
2015/08/27 2,299 2,311 2,257 2,279 58,900
2015/08/26 2,119 2,267 2,119 2,254 82,400
2015/08/25 2,025 2,250 2,025 2,107 128,100
2015/08/24 2,305 2,323 2,195 2,209 140,500
2015/08/21 2,450 2,459 2,390 2,392 102,000
2015/08/20 2,500 2,520 2,484 2,485 52,400
2015/08/19 2,513 2,525 2,495 2,507 43,100
2015/08/18 2,558 2,558 2,513 2,521 45,500
2015/08/17 2,529 2,559 2,529 2,555 32,300
2015/08/14 2,515 2,544 2,505 2,529 33,000
2015/08/13 2,500 2,538 2,490 2,533 49,300
2015/08/12 2,505 2,547 2,500 2,503 60,700
2015/08/11 2,521 2,539 2,501 2,528 42,500
2015/08/10 2,510 2,521 2,499 2,512 42,800
2015/08/07 2,512 2,522 2,495 2,509 68,700
2015/08/06 2,576 2,587 2,508 2,512 82,500
2015/08/05 2,511 2,590 2,499 2,573 82,200
2015/08/04 2,532 2,532 2,496 2,507 80,200
2015/08/03 2,522 2,566 2,515 2,550 42,400
2015/07/31 2,550 2,559 2,485 2,521 111,800
2015/07/30 2,628 2,640 2,542 2,573 176,500
2015/07/29 2,590 2,626 2,588 2,607 39,100
2015/07/28 2,520 2,622 2,513 2,557 102,600
2015/07/27 2,608 2,610 2,536 2,539 128,800
2015/07/24 2,690 2,697 2,608 2,613 86,800
2015/07/23 2,697 2,775 2,683 2,694 69,900
2015/07/22 2,698 2,751 2,675 2,691 70,100
2015/07/21 2,745 2,745 2,688 2,725 65,600
2015/07/17 2,650 2,764 2,638 2,700 115,900
2015/07/16 2,512 2,644 2,485 2,604 172,600
2015/07/15 2,588 2,620 2,525 2,542 101,800
2015/07/14 2,557 2,581 2,500 2,551 98,900
2015/07/13 2,475 2,558 2,465 2,547 87,600
2015/07/10 2,532 2,559 2,448 2,478 103,000
2015/07/09 2,500 2,570 2,366 2,540 159,300
2015/07/08 2,665 2,665 2,554 2,570 131,700
2015/07/07 2,683 2,720 2,578 2,666 203,700
2015/07/06 2,714 2,753 2,670 2,683 73,600
2015/07/03 2,785 2,788 2,683 2,714 151,700
2015/07/02 2,895 2,905 2,756 2,785 220,700
2015/07/01 2,798 2,960 2,797 2,885 211,400
2015/06/30 2,590 2,720 2,590 2,709 122,900
2015/06/29 2,524 2,623 2,517 2,601 116,400
2015/06/26 2,500 2,632 2,500 2,616 113,400
2015/06/26 1 -> 2.00 分割
2015/06/25 5,170 5,180 5,130 5,170 51,400
2015/06/24 5,200 5,200 5,150 5,170 30,800
2015/06/23 5,120 5,200 5,110 5,170 31,400
2015/06/22 5,120 5,210 5,080 5,110 50,000
2015/06/19 5,100 5,190 5,070 5,120 44,700
2015/06/18 5,200 5,210 5,100 5,100 37,600
2015/06/17 5,240 5,260 5,200 5,210 18,300
2015/06/16 5,300 5,310 5,190 5,230 31,800
2015/06/15 5,330 5,340 5,270 5,300 16,800
2015/06/12 5,350 5,360 5,300 5,320 33,600
2015/06/11 5,310 5,420 5,310 5,380 28,700
2015/06/10 5,350 5,420 5,300 5,310 27,000
2015/06/09 5,440 5,440 5,330 5,350 34,700
2015/06/08 5,360 5,500 5,320 5,430 104,800
2015/06/05 5,060 5,110 5,030 5,090 14,900
2015/06/04 5,100 5,110 5,040 5,070 18,800
2015/06/03 5,190 5,190 5,060 5,100 25,900
2015/06/02 5,200 5,200 5,120 5,150 18,800
2015/06/01 5,250 5,270 5,190 5,200 14,200
2015/05/29 5,250 5,290 5,230 5,230 6,600
2015/05/28 5,240 5,270 5,200 5,270 15,100
2015/05/27 5,310 5,310 5,240 5,240 15,100
2015/05/26 5,280 5,310 5,250 5,310 10,800
2015/05/25 5,260 5,270 5,190 5,270 17,400
2015/05/22 5,330 5,330 5,170 5,210 16,700
2015/05/21 5,280 5,280 5,240 5,270 14,900
2015/05/20 5,330 5,350 5,210 5,280 23,100
2015/05/19 5,100 5,340 5,090 5,260 49,100
2015/05/18 5,110 5,110 5,010 5,070 17,800
2015/05/15 5,000 5,100 4,980 5,050 25,200
2015/05/14 5,030 5,050 4,980 5,010 35,800
2015/05/13 5,230 5,230 5,050 5,100 35,700
2015/05/12 5,260 5,270 5,210 5,220 13,700
2015/05/11 5,230 5,360 5,230 5,310 20,800
2015/05/08 5,220 5,310 5,150 5,220 36,400
2015/05/07 5,150 5,320 5,080 5,170 34,200
2015/05/01 5,190 5,490 4,965 5,270 88,700
2015/04/30 5,150 5,480 5,080 5,390 95,900
2015/04/28 5,350 5,370 5,000 5,140 105,600
2015/04/27 4,840 4,935 4,740 4,905 42,800
2015/04/24 4,625 4,845 4,580 4,845 59,700
2015/04/23 4,710 4,740 4,600 4,625 30,300
2015/04/22 4,580 4,735 4,575 4,685 37,000
2015/04/21 4,670 4,670 4,535 4,570 57,700
2015/04/20 4,750 4,870 4,650 4,670 67,700
2015/04/17 5,060 5,060 4,685 4,720 210,700
2015/04/16 5,310 5,600 5,300 5,330 125,000
2015/04/15 4,900 5,390 4,885 5,210 114,900
2015/04/14 4,735 4,850 4,700 4,840 48,600
2015/04/13 4,640 4,820 4,550 4,750 58,000
2015/04/10 4,730 4,730 4,630 4,640 36,800
2015/04/09 4,460 4,775 4,425 4,730 62,100
2015/04/08 4,325 4,540 4,300 4,480 58,000
2015/04/07 4,285 4,360 4,225 4,335 33,100
2015/04/06 4,200 4,345 4,155 4,300 45,200
2015/04/03 3,980 4,205 3,980 4,200 49,700
2015/04/02 3,920 3,980 3,910 3,945 24,300
2015/04/01 4,015 4,020 3,890 3,955 26,800
2015/03/31 3,970 4,070 3,930 4,015 30,700
2015/03/30 3,965 3,975 3,890 3,915 29,900
2015/03/27 4,035 4,070 3,935 3,945 24,500
2015/03/26 4,020 4,090 3,970 3,975 26,100
2015/03/25 4,095 4,130 4,040 4,085 24,800
2015/03/24 4,220 4,265 4,090 4,150 30,900
2015/03/23 4,355 4,405 4,220 4,270 45,000
2015/03/20 4,225 4,435 4,225 4,415 53,300
2015/03/19 4,180 4,280 4,150 4,225 65,700
2015/03/18 3,890 4,085 3,890 4,070 53,200
2015/03/17 3,900 3,905 3,820 3,890 24,700
2015/03/16 3,725 3,900 3,725 3,900 41,000
2015/03/13 3,740 3,740 3,710 3,720 16,600
2015/03/12 3,760 3,760 3,725 3,740 22,100
2015/03/11 3,780 3,795 3,735 3,750 14,700
2015/03/10 3,750 3,780 3,725 3,780 23,600
2015/03/09 3,745 3,745 3,725 3,740 12,300
2015/03/06 3,740 3,755 3,725 3,750 23,800
2015/03/05 3,700 3,730 3,675 3,715 18,300
2015/03/04 3,690 3,690 3,620 3,675 11,800
2015/03/03 3,655 3,695 3,640 3,675 18,300
2015/03/02 3,725 3,745 3,660 3,665 25,600
2015/02/27 3,755 3,780 3,730 3,745 38,400
2015/02/26 3,790 3,800 3,760 3,790 24,300
2015/02/25 3,895 3,895 3,820 3,835 11,400
2015/02/24 3,900 3,905 3,850 3,885 21,100
2015/02/23 3,855 3,905 3,850 3,880 19,400
2015/02/20 3,865 3,895 3,760 3,830 33,500
2015/02/19 3,825 3,935 3,820 3,905 36,000
2015/02/18 3,770 3,825 3,770 3,820 18,800
2015/02/17 3,730 3,790 3,720 3,770 27,000
2015/02/16 3,730 3,760 3,720 3,760 25,900
2015/02/13 3,765 3,780 3,665 3,685 47,600
2015/02/12 3,790 3,810 3,760 3,790 21,600
2015/02/10 3,870 3,875 3,750 3,785 28,900
2015/02/09 3,855 3,900 3,805 3,885 30,100
2015/02/06 3,925 3,950 3,845 3,855 27,100
2015/02/05 3,935 3,960 3,890 3,920 26,700
2015/02/04 3,765 3,955 3,765 3,935 56,900
2015/02/03 3,910 3,915 3,715 3,795 52,900
2015/02/02 3,890 3,910 3,810 3,895 36,700
2015/01/30 3,830 3,925 3,825 3,880 44,400
2015/01/29 3,800 3,970 3,770 3,865 72,500
2015/01/28 3,765 3,890 3,760 3,880 91,800
2015/01/27 3,635 3,770 3,625 3,755 84,100
2015/01/26 3,520 3,620 3,495 3,615 56,100
2015/01/23 3,480 3,565 3,460 3,520 51,300
2015/01/22 3,430 3,460 3,370 3,460 38,200
2015/01/21 3,350 3,490 3,350 3,490 90,900
2015/01/20 3,350 3,350 3,305 3,330 64,500
2015/01/19 3,400 3,435 3,305 3,350 92,900
2015/01/16 3,280 3,390 3,260 3,340 202,800
2015/01/15 3,030 3,120 3,030 3,110 26,300
2015/01/14 3,015 3,050 3,015 3,030 7,900
2015/01/13 3,035 3,035 3,000 3,025 14,400
2015/01/09 3,080 3,080 3,015 3,030 12,200
2015/01/08 3,040 3,090 3,030 3,055 6,600
2015/01/07 3,015 3,035 3,005 3,020 9,600
2015/01/06 3,060 3,070 3,010 3,015 15,400
2015/01/05 3,095 3,105 3,080 3,085 11,900

このページの先頭へ