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
2017/12/29 3,360 3,390 3,350 3,355 33,800
2017/12/28 3,420 3,435 3,355 3,360 54,700
2017/12/27 3,380 3,445 3,370 3,425 74,000
2017/12/26 3,470 3,470 3,450 3,465 77,300
2017/12/25 3,465 3,490 3,445 3,460 50,600
2017/12/22 3,480 3,505 3,460 3,465 43,800
2017/12/21 3,470 3,490 3,470 3,485 58,000
2017/12/20 3,550 3,575 3,480 3,500 100,400
2017/12/19 3,620 3,620 3,525 3,570 75,800
2017/12/18 3,680 3,695 3,620 3,625 71,600
2017/12/15 3,635 3,710 3,635 3,670 94,800
2017/12/14 3,530 3,750 3,525 3,705 246,600
2017/12/13 3,480 3,495 3,440 3,450 51,000
2017/12/12 3,470 3,495 3,460 3,480 56,600
2017/12/11 3,440 3,480 3,390 3,470 74,800
2017/12/08 3,380 3,435 3,380 3,430 112,600
2017/12/07 3,330 3,385 3,325 3,370 70,300
2017/12/06 3,285 3,320 3,270 3,290 65,700
2017/12/05 3,195 3,280 3,195 3,270 68,000
2017/12/04 3,160 3,220 3,150 3,220 73,700
2017/12/01 3,200 3,200 3,140 3,160 53,200
2017/11/30 3,160 3,175 3,130 3,175 55,400
2017/11/29 3,085 3,170 3,085 3,140 94,800
2017/11/28 3,035 3,070 3,025 3,060 60,500
2017/11/27 3,035 3,050 3,000 3,020 41,100
2017/11/24 2,978 3,030 2,963 3,025 74,800
2017/11/22 2,996 2,996 2,944 2,944 29,300
2017/11/21 2,968 3,015 2,968 2,978 52,500
2017/11/20 2,990 3,010 2,944 2,977 67,800
2017/11/17 2,990 3,020 2,943 2,944 66,500
2017/11/16 2,902 2,970 2,898 2,950 62,700
2017/11/15 2,960 2,960 2,902 2,902 42,100
2017/11/14 2,956 2,964 2,945 2,962 23,900
2017/11/13 2,990 2,990 2,951 2,963 30,000
2017/11/10 2,949 3,000 2,936 2,992 79,200
2017/11/09 2,982 2,997 2,933 2,953 63,200
2017/11/08 2,950 2,996 2,941 2,995 71,200
2017/11/07 2,910 2,949 2,901 2,949 41,200
2017/11/06 2,917 2,946 2,910 2,914 31,700
2017/11/02 2,958 2,958 2,914 2,917 39,800
2017/11/01 2,970 2,970 2,924 2,951 64,400
2017/10/31 2,968 2,968 2,924 2,944 43,700
2017/10/30 2,980 2,993 2,945 2,968 76,600
2017/10/27 2,920 2,985 2,918 2,971 97,300
2017/10/26 2,863 2,930 2,858 2,916 62,500
2017/10/25 2,918 2,930 2,888 2,913 45,500
2017/10/24 2,894 2,925 2,894 2,908 41,600
2017/10/23 2,922 2,929 2,894 2,894 39,500
2017/10/20 2,883 2,931 2,882 2,919 43,500
2017/10/19 2,930 2,930 2,890 2,912 47,400
2017/10/18 2,920 2,970 2,908 2,945 150,700
2017/10/17 2,880 2,919 2,842 2,918 108,300
2017/10/16 2,762 2,924 2,755 2,893 322,400
2017/10/13 2,731 2,732 2,695 2,728 67,100
2017/10/12 2,730 2,749 2,715 2,735 69,800
2017/10/11 2,667 2,720 2,662 2,715 66,300
2017/10/10 2,663 2,674 2,648 2,659 36,000
2017/10/06 2,660 2,675 2,631 2,672 69,400
2017/10/05 2,680 2,697 2,654 2,672 46,500
2017/10/04 2,675 2,689 2,665 2,680 36,700
2017/10/03 2,691 2,691 2,665 2,675 54,100
2017/10/02 2,700 2,701 2,673 2,675 40,900
2017/09/29 2,700 2,703 2,681 2,694 28,400
2017/09/28 2,713 2,713 2,695 2,701 20,800
2017/09/27 2,700 2,714 2,685 2,703 28,200
2017/09/26 2,713 2,713 2,640 2,674 90,700
2017/09/25 2,753 2,758 2,716 2,716 42,200
2017/09/22 2,720 2,753 2,719 2,739 32,100
2017/09/21 2,724 2,744 2,717 2,741 31,100
2017/09/20 2,719 2,735 2,713 2,726 31,100
2017/09/19 2,709 2,749 2,709 2,748 47,700
2017/09/15 2,646 2,701 2,636 2,697 58,400
2017/09/14 2,655 2,672 2,642 2,658 37,000
2017/09/13 2,660 2,666 2,644 2,655 37,500
2017/09/12 2,680 2,686 2,649 2,665 33,700
2017/09/11 2,664 2,684 2,659 2,671 26,600
2017/09/08 2,683 2,688 2,648 2,651 35,400
2017/09/07 2,682 2,709 2,673 2,683 34,800
2017/09/06 2,655 2,688 2,639 2,678 36,300
2017/09/05 2,754 2,754 2,672 2,679 49,900
2017/09/04 2,731 2,733 2,700 2,704 34,300
2017/09/01 2,767 2,767 2,732 2,733 14,900
2017/08/31 2,762 2,762 2,735 2,747 26,300
2017/08/30 2,776 2,778 2,759 2,762 22,300
2017/08/29 2,777 2,785 2,763 2,776 27,700
2017/08/28 2,750 2,795 2,750 2,777 54,000
2017/08/25 2,750 2,757 2,733 2,747 22,400
2017/08/24 2,765 2,781 2,747 2,767 36,000
2017/08/23 2,757 2,784 2,755 2,768 67,800
2017/08/22 2,763 2,774 2,749 2,757 51,000
2017/08/21 2,735 2,766 2,734 2,762 73,100
2017/08/18 2,714 2,737 2,699 2,728 46,200
2017/08/17 2,712 2,742 2,704 2,709 64,200
2017/08/16 2,678 2,708 2,671 2,704 53,300
2017/08/15 2,634 2,691 2,631 2,680 58,900
2017/08/14 2,623 2,623 2,601 2,609 39,700
2017/08/10 2,637 2,647 2,626 2,626 28,700
2017/08/09 2,637 2,642 2,615 2,626 46,600
2017/08/08 2,631 2,654 2,631 2,637 32,600
2017/08/07 2,644 2,646 2,632 2,633 24,500
2017/08/04 2,677 2,685 2,638 2,646 55,600
2017/08/03 2,730 2,730 2,694 2,699 56,700
2017/08/02 2,752 2,757 2,730 2,740 111,900
2017/08/01 2,735 2,768 2,735 2,753 171,100
2017/07/31 2,665 2,724 2,658 2,716 246,600
2017/07/28 2,627 2,673 2,615 2,663 278,700
2017/07/27 2,536 2,555 2,536 2,538 39,800
2017/07/26 2,522 2,545 2,519 2,544 51,500
2017/07/25 2,533 2,535 2,515 2,530 31,400
2017/07/24 2,534 2,535 2,514 2,533 55,200
2017/07/21 2,524 2,534 2,509 2,532 85,500
2017/07/20 2,537 2,545 2,518 2,524 87,300
2017/07/19 2,522 2,545 2,508 2,522 130,900
2017/07/18 2,600 2,625 2,520 2,524 278,600
2017/07/14 2,647 2,663 2,639 2,643 84,000
2017/07/13 2,627 2,645 2,620 2,637 30,700
2017/07/12 2,618 2,631 2,614 2,626 42,900
2017/07/11 2,610 2,623 2,603 2,617 27,500
2017/07/10 2,610 2,628 2,606 2,611 30,600
2017/07/07 2,620 2,635 2,606 2,607 42,400
2017/07/06 2,625 2,636 2,620 2,625 37,900
2017/07/05 2,628 2,638 2,614 2,635 32,200
2017/07/04 2,644 2,654 2,626 2,634 44,900
2017/07/03 2,631 2,663 2,627 2,654 54,300
2017/06/30 2,650 2,650 2,615 2,631 66,200
2017/06/29 2,647 2,668 2,635 2,666 60,300
2017/06/28 2,669 2,697 2,636 2,636 143,400
2017/06/27 2,709 2,731 2,705 2,731 95,200
2017/06/26 2,719 2,731 2,696 2,709 97,300
2017/06/23 2,700 2,723 2,698 2,710 52,300
2017/06/22 2,705 2,712 2,690 2,700 53,400
2017/06/21 2,713 2,722 2,700 2,700 64,400
2017/06/20 2,724 2,731 2,713 2,713 51,100
2017/06/19 2,708 2,734 2,705 2,722 53,100
2017/06/16 2,700 2,724 2,694 2,710 70,300
2017/06/15 2,694 2,713 2,686 2,697 46,900
2017/06/14 2,693 2,714 2,689 2,691 63,300
2017/06/13 2,684 2,692 2,671 2,687 50,200
2017/06/12 2,674 2,681 2,660 2,677 45,200
2017/06/09 2,671 2,680 2,660 2,670 45,900
2017/06/08 2,686 2,698 2,665 2,668 56,600
2017/06/07 2,675 2,685 2,655 2,682 48,400
2017/06/06 2,698 2,698 2,661 2,668 57,800
2017/06/05 2,649 2,699 2,649 2,692 113,600
2017/06/02 2,648 2,648 2,626 2,643 68,000
2017/06/01 2,615 2,644 2,615 2,643 46,000
2017/05/31 2,631 2,631 2,602 2,609 57,700
2017/05/30 2,648 2,654 2,595 2,618 112,300
2017/05/29 2,639 2,665 2,624 2,633 108,500
2017/05/26 2,669 2,675 2,624 2,625 96,900
2017/05/25 2,663 2,709 2,663 2,664 124,500
2017/05/24 2,697 2,697 2,644 2,682 95,400
2017/05/23 2,691 2,714 2,677 2,683 101,300
2017/05/22 2,704 2,711 2,679 2,688 80,300
2017/05/19 2,692 2,720 2,692 2,703 81,000
2017/05/18 2,668 2,690 2,656 2,687 46,100
2017/05/17 2,669 2,698 2,661 2,689 76,700
2017/05/16 2,667 2,671 2,652 2,661 36,300
2017/05/15 2,660 2,664 2,643 2,655 53,900
2017/05/12 2,665 2,681 2,646 2,657 73,000
2017/05/11 2,638 2,671 2,623 2,667 68,300
2017/05/10 2,610 2,638 2,610 2,618 79,700
2017/05/09 2,585 2,612 2,585 2,599 55,100
2017/05/08 2,575 2,591 2,557 2,575 130,300
2017/05/02 2,542 2,564 2,531 2,560 62,500
2017/05/01 2,550 2,554 2,511 2,526 100,800
2017/04/28 2,584 2,584 2,550 2,554 93,800
2017/04/27 2,568 2,588 2,557 2,584 59,700
2017/04/26 2,576 2,576 2,522 2,550 101,400
2017/04/25 2,523 2,541 2,515 2,536 64,900
2017/04/24 2,505 2,520 2,488 2,516 75,600
2017/04/21 2,506 2,507 2,476 2,496 73,400
2017/04/20 2,500 2,508 2,478 2,493 88,400
2017/04/19 2,485 2,530 2,469 2,481 202,900
2017/04/18 2,491 2,494 2,460 2,470 274,500
2017/04/17 2,458 2,489 2,455 2,477 487,700
2017/04/14 2,700 2,714 2,658 2,658 105,500
2017/04/13 2,695 2,735 2,688 2,726 85,100
2017/04/12 2,735 2,735 2,694 2,713 81,700
2017/04/11 2,762 2,775 2,732 2,741 78,800
2017/04/10 2,793 2,815 2,763 2,780 65,700
2017/04/07 2,766 2,800 2,741 2,776 109,200
2017/04/06 2,765 2,795 2,752 2,762 85,900
2017/04/05 2,812 2,825 2,770 2,780 107,800
2017/04/04 2,856 2,864 2,811 2,816 78,200
2017/04/03 2,892 2,900 2,852 2,877 72,600
2017/03/31 2,960 2,960 2,887 2,887 87,500
2017/03/30 2,975 2,975 2,944 2,947 45,500
2017/03/29 2,948 2,979 2,934 2,975 69,800
2017/03/28 2,933 2,950 2,920 2,943 54,600
2017/03/27 2,940 2,953 2,901 2,923 41,400
2017/03/24 2,888 2,958 2,881 2,944 115,200
2017/03/23 2,890 2,890 2,860 2,887 40,200
2017/03/22 2,870 2,892 2,868 2,875 52,300
2017/03/21 2,860 2,896 2,840 2,892 71,200
2017/03/17 2,845 2,862 2,822 2,862 82,100
2017/03/16 2,823 2,850 2,790 2,850 67,600
2017/03/15 2,855 2,855 2,811 2,833 71,000
2017/03/14 2,889 2,889 2,840 2,852 62,400
2017/03/13 2,855 2,897 2,855 2,884 38,900
2017/03/10 2,873 2,873 2,832 2,855 109,500
2017/03/09 2,888 2,891 2,863 2,882 56,300
2017/03/08 2,919 2,919 2,889 2,897 30,300
2017/03/07 2,900 2,919 2,892 2,913 34,400
2017/03/06 2,913 2,920 2,876 2,892 52,000
2017/03/03 2,881 2,921 2,881 2,910 71,000
2017/03/02 2,879 2,894 2,864 2,890 55,200
2017/03/01 2,861 2,879 2,836 2,873 40,900
2017/02/28 2,829 2,873 2,811 2,855 72,500
2017/02/27 2,800 2,843 2,795 2,811 43,300
2017/02/24 2,799 2,800 2,784 2,798 25,700
2017/02/23 2,805 2,805 2,777 2,795 27,100
2017/02/22 2,811 2,811 2,787 2,792 26,700
2017/02/21 2,801 2,811 2,797 2,806 18,900
2017/02/20 2,786 2,813 2,780 2,804 26,600
2017/02/17 2,789 2,791 2,756 2,779 33,000
2017/02/16 2,820 2,822 2,788 2,795 31,200
2017/02/15 2,795 2,825 2,787 2,799 52,100
2017/02/14 2,798 2,835 2,795 2,798 78,500
2017/02/13 2,740 2,787 2,733 2,783 59,900
2017/02/10 2,698 2,729 2,685 2,718 64,800
2017/02/09 2,674 2,710 2,668 2,672 55,800
2017/02/08 2,661 2,680 2,659 2,674 33,900
2017/02/07 2,671 2,684 2,657 2,672 52,200
2017/02/06 2,716 2,723 2,668 2,677 83,400
2017/02/03 2,738 2,742 2,704 2,711 67,500
2017/02/02 2,758 2,786 2,733 2,737 69,200
2017/02/01 2,770 2,782 2,756 2,781 44,000
2017/01/31 2,770 2,809 2,765 2,774 75,400
2017/01/30 2,776 2,786 2,761 2,775 78,800
2017/01/27 2,779 2,804 2,770 2,776 81,500
2017/01/26 2,760 2,793 2,751 2,779 82,100
2017/01/25 2,793 2,796 2,750 2,762 98,100
2017/01/24 2,770 2,788 2,761 2,783 59,000
2017/01/23 2,833 2,833 2,775 2,787 122,300
2017/01/20 2,844 2,862 2,826 2,846 64,600
2017/01/19 2,877 2,877 2,823 2,836 148,300
2017/01/18 2,859 2,878 2,804 2,829 358,600
2017/01/17 2,904 2,909 2,861 2,909 126,900
2017/01/16 2,920 2,920 2,889 2,899 81,700
2017/01/13 2,900 2,919 2,892 2,909 55,100
2017/01/12 2,915 2,919 2,900 2,913 77,000
2017/01/11 2,927 2,936 2,912 2,917 71,700
2017/01/10 2,935 2,949 2,918 2,928 100,500
2017/01/06 2,941 2,955 2,920 2,948 65,600
2017/01/05 2,934 2,961 2,920 2,944 90,800
2017/01/04 2,950 2,950 2,926 2,935 61,200

このページの先頭へ