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
2019/12/30 2,808 2,841 2,775 2,782 61,600
2019/12/27 2,800 2,812 2,761 2,810 164,700
2019/12/26 2,833 2,853 2,823 2,836 127,100
2019/12/25 2,841 2,855 2,828 2,839 52,600
2019/12/24 2,875 2,875 2,819 2,825 66,500
2019/12/23 2,860 2,898 2,855 2,870 67,300
2019/12/20 2,813 2,855 2,803 2,847 87,200
2019/12/19 2,782 2,823 2,782 2,806 74,300
2019/12/18 2,785 2,795 2,766 2,776 71,500
2019/12/17 2,757 2,781 2,746 2,781 97,900
2019/12/16 2,738 2,772 2,738 2,751 147,600
2019/12/13 2,760 2,764 2,729 2,735 42,100
2019/12/12 2,760 2,764 2,726 2,734 38,900
2019/12/11 2,771 2,772 2,753 2,753 32,500
2019/12/10 2,755 2,777 2,745 2,762 60,200
2019/12/09 2,753 2,756 2,739 2,748 64,200
2019/12/06 2,745 2,745 2,715 2,736 42,900
2019/12/05 2,750 2,754 2,721 2,737 33,600
2019/12/04 2,718 2,738 2,690 2,736 68,900
2019/12/03 2,721 2,731 2,705 2,723 25,600
2019/12/02 2,732 2,771 2,732 2,741 25,800
2019/11/29 2,747 2,764 2,721 2,732 22,900
2019/11/28 2,764 2,764 2,727 2,743 24,500
2019/11/27 2,725 2,777 2,715 2,764 55,800
2019/11/26 2,722 2,725 2,701 2,710 38,900
2019/11/25 2,720 2,726 2,702 2,713 37,100
2019/11/22 2,686 2,723 2,679 2,709 37,100
2019/11/21 2,677 2,701 2,652 2,689 39,500
2019/11/20 2,695 2,696 2,671 2,677 17,900
2019/11/19 2,695 2,705 2,690 2,690 15,200
2019/11/18 2,685 2,711 2,677 2,695 37,500
2019/11/15 2,660 2,687 2,660 2,677 33,900
2019/11/14 2,672 2,685 2,662 2,671 27,700
2019/11/13 2,682 2,688 2,660 2,671 28,200
2019/11/12 2,680 2,691 2,666 2,682 36,200
2019/11/11 2,672 2,695 2,664 2,678 41,500
2019/11/08 2,690 2,690 2,651 2,674 50,100
2019/11/07 2,670 2,681 2,642 2,669 41,800
2019/11/06 2,701 2,702 2,672 2,674 32,300
2019/11/05 2,709 2,715 2,694 2,701 49,600
2019/11/01 2,707 2,710 2,684 2,709 20,600
2019/10/31 2,730 2,737 2,702 2,708 44,000
2019/10/30 2,684 2,726 2,659 2,726 74,300
2019/10/29 2,702 2,722 2,668 2,688 53,100
2019/10/28 2,699 2,700 2,653 2,672 57,500
2019/10/25 2,643 2,692 2,637 2,691 78,500
2019/10/24 2,585 2,645 2,572 2,628 73,700
2019/10/23 2,546 2,574 2,533 2,563 44,100
2019/10/21 2,545 2,548 2,521 2,536 17,000
2019/10/18 2,541 2,565 2,487 2,535 46,800
2019/10/17 2,558 2,558 2,502 2,535 60,700
2019/10/16 2,450 2,558 2,450 2,558 215,000
2019/10/15 2,428 2,450 2,425 2,437 56,400
2019/10/11 2,418 2,425 2,400 2,419 35,100
2019/10/10 2,430 2,433 2,390 2,403 26,900
2019/10/09 2,400 2,429 2,389 2,426 38,300
2019/10/08 2,380 2,418 2,380 2,414 50,400
2019/10/07 2,365 2,384 2,341 2,379 25,700
2019/10/04 2,350 2,365 2,324 2,365 17,300
2019/10/03 2,359 2,359 2,320 2,338 19,000
2019/10/02 2,327 2,379 2,325 2,367 27,800
2019/10/01 2,330 2,354 2,321 2,342 25,400
2019/09/30 2,338 2,340 2,297 2,320 25,700
2019/09/27 2,365 2,367 2,326 2,344 30,200
2019/09/26 2,387 2,412 2,365 2,371 47,300
2019/09/25 2,385 2,385 2,362 2,377 19,000
2019/09/24 2,364 2,392 2,364 2,381 28,400
2019/09/20 2,360 2,382 2,352 2,360 43,600
2019/09/19 2,330 2,358 2,330 2,349 36,700
2019/09/18 2,350 2,350 2,310 2,321 31,300
2019/09/17 2,335 2,352 2,321 2,345 33,000
2019/09/13 2,325 2,340 2,313 2,337 40,900
2019/09/12 2,305 2,328 2,297 2,311 43,600
2019/09/11 2,304 2,313 2,288 2,303 37,500
2019/09/10 2,306 2,316 2,297 2,304 25,500
2019/09/09 2,281 2,301 2,268 2,301 24,700
2019/09/06 2,283 2,312 2,272 2,275 32,500
2019/09/05 2,273 2,287 2,266 2,281 23,400
2019/09/04 2,245 2,279 2,233 2,268 37,900
2019/09/03 2,211 2,244 2,207 2,237 29,500
2019/09/02 2,202 2,215 2,186 2,200 18,400
2019/08/30 2,208 2,210 2,182 2,198 31,500
2019/08/29 2,197 2,197 2,177 2,191 13,600
2019/08/28 2,197 2,197 2,173 2,197 15,600
2019/08/27 2,187 2,201 2,174 2,177 19,900
2019/08/26 2,191 2,191 2,174 2,181 26,000
2019/08/23 2,209 2,211 2,195 2,199 17,300
2019/08/22 2,235 2,235 2,200 2,209 17,400
2019/08/21 2,230 2,230 2,210 2,215 12,400
2019/08/20 2,209 2,247 2,205 2,238 28,300
2019/08/19 2,218 2,224 2,194 2,210 26,400
2019/08/16 2,255 2,255 2,210 2,220 29,900
2019/08/15 2,239 2,252 2,225 2,244 39,000
2019/08/14 2,299 2,310 2,277 2,288 30,000
2019/08/13 2,286 2,298 2,255 2,279 48,400
2019/08/09 2,309 2,323 2,306 2,319 32,800
2019/08/08 2,294 2,308 2,285 2,305 41,800
2019/08/07 2,280 2,298 2,262 2,287 38,100
2019/08/06 2,200 2,280 2,187 2,274 61,100
2019/08/05 2,240 2,253 2,202 2,242 49,900
2019/08/02 2,251 2,267 2,213 2,231 43,200
2019/08/01 2,274 2,274 2,249 2,258 18,300
2019/07/31 2,287 2,287 2,261 2,266 25,200
2019/07/30 2,281 2,291 2,261 2,281 28,700
2019/07/29 2,250 2,269 2,249 2,263 22,500
2019/07/26 2,260 2,268 2,237 2,254 14,600
2019/07/25 2,234 2,264 2,228 2,260 23,800
2019/07/24 2,227 2,237 2,205 2,233 27,300
2019/07/23 2,202 2,238 2,202 2,210 53,600
2019/07/22 2,245 2,245 2,205 2,206 36,900
2019/07/19 2,225 2,254 2,217 2,245 29,800
2019/07/18 2,253 2,253 2,210 2,214 45,800
2019/07/17 2,252 2,267 2,192 2,255 134,700
2019/07/16 2,270 2,324 2,245 2,305 140,700
2019/07/12 2,226 2,273 2,223 2,246 45,500
2019/07/11 2,250 2,255 2,225 2,226 18,700
2019/07/10 2,233 2,247 2,215 2,233 26,600
2019/07/09 2,246 2,272 2,232 2,234 36,800
2019/07/08 2,272 2,275 2,236 2,241 34,500
2019/07/05 2,305 2,305 2,265 2,272 30,200
2019/07/04 2,255 2,312 2,237 2,303 79,000
2019/07/03 2,224 2,268 2,224 2,233 52,100
2019/07/02 2,229 2,243 2,204 2,231 43,400
2019/07/01 2,185 2,239 2,185 2,239 103,900
2019/06/28 2,138 2,180 2,130 2,180 42,200
2019/06/27 2,125 2,142 2,098 2,142 67,800
2019/06/26 2,170 2,170 2,121 2,126 116,800
2019/06/25 2,220 2,238 2,189 2,205 139,900
2019/06/24 2,219 2,227 2,206 2,222 52,100
2019/06/21 2,230 2,233 2,198 2,199 59,800
2019/06/20 2,194 2,213 2,188 2,210 34,800
2019/06/19 2,218 2,218 2,179 2,197 55,400
2019/06/18 2,250 2,253 2,162 2,168 110,600
2019/06/17 2,227 2,246 2,217 2,227 52,400
2019/06/14 2,213 2,235 2,199 2,233 79,700
2019/06/13 2,257 2,272 2,209 2,217 62,200
2019/06/12 2,262 2,271 2,243 2,257 51,700
2019/06/11 2,276 2,278 2,258 2,270 52,100
2019/06/10 2,268 2,285 2,256 2,264 43,400
2019/06/07 2,228 2,270 2,224 2,264 86,400
2019/06/06 2,200 2,237 2,198 2,210 142,700
2019/06/05 2,175 2,213 2,153 2,212 64,300
2019/06/04 2,164 2,164 2,125 2,143 45,900
2019/06/03 2,196 2,196 2,112 2,157 117,000
2019/05/31 2,230 2,230 2,203 2,204 50,600
2019/05/30 2,228 2,246 2,216 2,234 69,000
2019/05/29 2,258 2,258 2,224 2,240 41,300
2019/05/28 2,221 2,257 2,212 2,257 58,500
2019/05/27 2,249 2,255 2,206 2,211 73,600
2019/05/24 2,201 2,248 2,192 2,232 92,300
2019/05/23 2,222 2,225 2,205 2,214 36,700
2019/05/22 2,221 2,243 2,220 2,227 43,900
2019/05/21 2,221 2,229 2,197 2,225 76,700
2019/05/20 2,203 2,227 2,200 2,216 51,000
2019/05/17 2,144 2,186 2,139 2,184 69,500
2019/05/16 2,183 2,192 2,138 2,144 72,200
2019/05/15 2,170 2,192 2,151 2,170 70,600
2019/05/14 2,103 2,177 2,094 2,174 98,200
2019/05/13 2,239 2,239 2,164 2,166 142,600
2019/05/10 2,239 2,294 2,235 2,252 77,600
2019/05/09 2,294 2,294 2,222 2,244 121,300
2019/05/08 2,315 2,315 2,286 2,300 76,600
2019/05/07 2,320 2,348 2,312 2,326 99,700
2019/04/26 2,314 2,315 2,296 2,312 36,000
2019/04/25 2,295 2,320 2,290 2,313 56,100
2019/04/24 2,321 2,328 2,289 2,295 92,400
2019/04/23 2,300 2,324 2,279 2,323 85,500
2019/04/22 2,237 2,302 2,206 2,302 162,600
2019/04/19 2,312 2,312 2,223 2,223 269,900
2019/04/18 2,393 2,396 2,311 2,314 216,700
2019/04/17 2,480 2,480 2,353 2,356 533,800
2019/04/16 2,600 2,630 2,592 2,615 102,500
2019/04/15 2,600 2,620 2,583 2,585 64,200
2019/04/12 2,587 2,598 2,574 2,592 27,000
2019/04/11 2,574 2,595 2,568 2,575 41,400
2019/04/10 2,558 2,585 2,545 2,574 31,700
2019/04/09 2,576 2,580 2,533 2,569 63,200
2019/04/08 2,588 2,600 2,562 2,567 45,000
2019/04/05 2,610 2,610 2,567 2,582 48,000
2019/04/04 2,570 2,616 2,566 2,579 51,600
2019/04/03 2,584 2,589 2,565 2,569 52,800
2019/04/02 2,615 2,624 2,586 2,591 64,800
2019/04/01 2,661 2,670 2,613 2,621 60,700
2019/03/29 2,648 2,655 2,606 2,637 31,600
2019/03/28 2,681 2,683 2,628 2,643 53,500
2019/03/27 2,681 2,722 2,680 2,701 42,800
2019/03/26 2,655 2,708 2,655 2,695 78,800
2019/03/25 2,669 2,679 2,637 2,658 45,200
2019/03/22 2,660 2,677 2,654 2,675 25,500
2019/03/20 2,666 2,688 2,657 2,663 21,000
2019/03/19 2,695 2,695 2,665 2,688 21,200
2019/03/18 2,661 2,694 2,657 2,694 45,300
2019/03/15 2,630 2,661 2,627 2,637 32,500
2019/03/14 2,650 2,652 2,607 2,639 31,500
2019/03/13 2,650 2,663 2,612 2,629 22,000
2019/03/12 2,614 2,659 2,614 2,650 26,900
2019/03/11 2,590 2,610 2,573 2,610 22,900
2019/03/08 2,625 2,632 2,570 2,587 65,600
2019/03/07 2,660 2,668 2,641 2,655 31,800
2019/03/06 2,681 2,692 2,660 2,668 22,700
2019/03/05 2,656 2,691 2,649 2,681 28,700
2019/03/04 2,705 2,707 2,647 2,656 65,100
2019/03/01 2,687 2,701 2,666 2,698 38,300
2019/02/28 2,695 2,701 2,679 2,682 32,400
2019/02/27 2,693 2,707 2,681 2,689 28,100
2019/02/26 2,701 2,721 2,688 2,692 49,000
2019/02/25 2,689 2,715 2,689 2,713 24,600
2019/02/22 2,668 2,694 2,653 2,688 28,100
2019/02/21 2,708 2,724 2,658 2,683 47,200
2019/02/20 2,669 2,727 2,662 2,700 52,500
2019/02/19 2,660 2,674 2,641 2,674 33,500
2019/02/18 2,614 2,675 2,612 2,662 68,900
2019/02/15 2,599 2,612 2,582 2,612 22,000
2019/02/14 2,601 2,615 2,584 2,607 40,900
2019/02/13 2,611 2,619 2,586 2,602 32,300
2019/02/12 2,539 2,603 2,535 2,603 57,800
2019/02/08 2,575 2,575 2,521 2,533 76,600
2019/02/07 2,604 2,613 2,577 2,590 41,400
2019/02/06 2,638 2,638 2,603 2,609 39,600
2019/02/05 2,612 2,637 2,604 2,625 32,600
2019/02/04 2,600 2,634 2,598 2,612 57,200
2019/02/01 2,600 2,621 2,584 2,584 68,200
2019/01/31 2,551 2,604 2,551 2,590 50,600
2019/01/30 2,591 2,598 2,550 2,552 58,000
2019/01/29 2,569 2,605 2,554 2,603 57,400
2019/01/28 2,580 2,587 2,560 2,569 39,600
2019/01/25 2,536 2,587 2,531 2,573 57,300
2019/01/24 2,572 2,573 2,538 2,546 57,900
2019/01/23 2,525 2,589 2,517 2,572 99,200
2019/01/22 2,590 2,608 2,529 2,540 157,000
2019/01/21 2,588 2,622 2,585 2,605 124,500
2019/01/18 2,601 2,608 2,553 2,577 164,200
2019/01/17 2,650 2,700 2,543 2,600 361,900
2019/01/16 2,827 2,856 2,798 2,833 110,600
2019/01/15 2,661 2,766 2,661 2,762 69,900
2019/01/11 2,685 2,691 2,624 2,644 45,800
2019/01/10 2,732 2,732 2,680 2,691 47,300
2019/01/09 2,775 2,793 2,739 2,745 49,800
2019/01/08 2,763 2,780 2,723 2,742 50,900
2019/01/07 2,760 2,764 2,699 2,722 47,900
2019/01/04 2,634 2,691 2,615 2,682 47,800

このページの先頭へ